576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,183300,2225840650,29650,29650,29650,29650,2951
|
|
20240830,183200,2225840650,29650,29650,29650,29650,0
|
|
20240830,183100,2225840650,29650,29650,29650,29650,0
|
|
20240830,183000,2225840650,29650,29650,29650,29650,0
|
|
20240830,182900,2225840650,29650,29650,29650,29650,0
|
|
20240830,182800,2225840650,29650,29650,29650,29650,0
|
|
20240830,182700,2225840650,29650,29650,29650,29650,0
|
|
20240830,182600,2225840650,29650,29650,29650,29650,0
|
|
20240830,182500,2225840650,29650,29650,29650,29650,0
|
|
20240830,182400,2225840650,29650,29650,29650,29650,0
|
|
20240830,182300,2225840650,29650,29650,29650,29650,0
|
|
20240830,182200,2225840650,29650,29650,29650,29650,0
|
|
20240830,182100,2225840650,29650,29650,29650,29650,0
|
|
20240830,182000,2225840650,29650,29650,29650,29650,0
|
|
20240830,181900,2225840650,29650,29650,29650,29650,0
|
|
20240830,181800,2225840650,29650,29650,29650,29650,0
|
|
20240830,181700,2225840650,29650,29650,29650,29650,0
|
|
20240830,181600,2225840650,29650,29650,29650,29650,0
|
|
20240830,181500,2225840650,29650,29650,29650,29650,0
|
|
20240830,181400,2225840650,29650,29650,29650,29650,0
|
|
20240830,181300,2225840650,29650,29650,29650,29650,0
|
|
20240830,181200,2225840650,29650,29650,29650,29650,0
|
|
20240830,181100,2225840650,29650,29650,29650,29650,0
|
|
20240830,181000,2225840650,29650,29650,29650,29650,0
|
|
20240830,180900,2225840650,29650,29650,29650,29650,0
|
|
20240830,180800,2225840650,29650,29650,29650,29650,0
|
|
20240830,180700,2225840650,29650,29650,29650,29650,0
|
|
20240830,180600,2225840650,29650,29650,29650,29650,0
|
|
20240830,180500,2225840650,29650,29650,29650,29650,0
|
|
20240830,180400,2225840650,29650,29650,29650,29650,0
|
|
20240830,180300,2225840650,29650,29650,29650,29650,2951
|
|
20240830,180200,2225840650,29650,29650,29650,29650,0
|
|
20240830,180100,2225840650,29650,29650,29650,29650,0
|
|
20240830,180000,2225840650,29650,29650,29650,29650,0
|
|
20240830,175900,2225840650,29650,29650,29650,29650,0
|
|
20240830,175800,2225840650,29650,29650,29650,29650,0
|
|
20240830,175700,2225840650,29650,29650,29650,29650,0
|
|
20240830,175600,2225840650,29650,29650,29650,29650,0
|
|
20240830,175500,2225840650,29650,29650,29650,29650,0
|
|
20240830,175400,2225840650,29650,29650,29650,29650,0
|
|
20240830,175300,2225840650,29650,29650,29650,29650,0
|
|
20240830,175200,2225840650,29650,29650,29650,29650,0
|
|
20240830,175100,2225840650,29650,29650,29650,29650,0
|
|
20240830,175000,2225840650,29650,29650,29650,29650,0
|
|
20240830,174900,2225840650,29650,29650,29650,29650,0
|
|
20240830,174800,2225840650,29650,29650,29650,29650,0
|
|
20240830,174700,2225840650,29650,29650,29650,29650,0
|
|
20240830,174600,2225840650,29650,29650,29650,29650,0
|
|
20240830,174500,2225840650,29650,29650,29650,29650,0
|
|
20240830,174400,2225840650,29650,29650,29650,29650,0
|
|
20240830,174300,2225840650,29650,29650,29650,29650,0
|
|
20240830,174200,2225840650,29650,29650,29650,29650,0
|
|
20240830,174100,2225840650,29650,29650,29650,29650,0
|
|
20240830,174000,2225840650,29650,29650,29650,29650,0
|
|
20240830,173900,2225840650,29650,29650,29650,29650,0
|
|
20240830,173800,2225840650,29650,29650,29650,29650,0
|
|
20240830,173700,2225840650,29650,29650,29650,29650,0
|
|
20240830,173600,2225840650,29650,29650,29650,29650,0
|
|
20240830,173500,2225840650,29650,29650,29650,29650,0
|
|
20240830,173400,2225840650,29650,29650,29650,29650,0
|
|
20240830,173300,2225840650,29650,29650,29650,29650,2951
|
|
20240830,173200,2225840650,29650,29650,29650,29650,0
|
|
20240830,173100,2225840650,29650,29650,29650,29650,0
|
|
20240830,173000,2225840650,29650,29650,29650,29650,0
|
|
20240830,172900,2225840650,29650,29650,29650,29650,0
|
|
20240830,172800,2225840650,29650,29650,29650,29650,0
|
|
20240830,172700,2225840650,29650,29650,29650,29650,0
|
|
20240830,172600,2225840650,29650,29650,29650,29650,0
|
|
20240830,172500,2225840650,29650,29650,29650,29650,0
|
|
20240830,172400,2225840650,29650,29650,29650,29650,0
|
|
20240830,172300,2225840650,29650,29650,29650,29650,0
|
|
20240830,172200,2225840650,29650,29650,29650,29650,0
|
|
20240830,172100,2225840650,29650,29650,29650,29650,0
|
|
20240830,172000,2225840650,29650,29650,29650,29650,0
|
|
20240830,171900,2225840650,29650,29650,29650,29650,0
|
|
20240830,171800,2225840650,29650,29650,29650,29650,0
|
|
20240830,171700,2225840650,29650,29650,29650,29650,0
|
|
20240830,171600,2225840650,29650,29650,29650,29650,0
|
|
20240830,171500,2225840650,29650,29650,29650,29650,0
|
|
20240830,171400,2225840650,29650,29650,29650,29650,0
|
|
20240830,171300,2225840650,29650,29650,29650,29650,0
|
|
20240830,171200,2225840650,29650,29650,29650,29650,0
|
|
20240830,171100,2225840650,29650,29650,29650,29650,0
|
|
20240830,171000,2225840650,29650,29650,29650,29650,0
|
|
20240830,170900,2225840650,29650,29650,29650,29650,0
|
|
20240830,170800,2225840650,29650,29650,29650,29650,0
|
|
20240830,170700,2225840650,29650,29650,29650,29650,0
|
|
20240830,170600,2225840650,29650,29650,29650,29650,0
|
|
20240830,170500,2225840650,29650,29650,29650,29650,0
|
|
20240830,170400,2225840650,29650,29650,29650,29650,0
|
|
20240830,170300,2225840650,29650,29650,29650,29650,2951
|
|
20240830,170200,2225840650,29650,29650,29650,29650,0
|
|
20240830,170100,2225840650,29650,29650,29650,29650,0
|
|
20240830,170000,2225840650,29650,29650,29650,29650,0
|
|
20240830,165900,2225840650,29650,29650,29650,29650,0
|
|
20240830,165800,2225840650,29650,29650,29650,29650,0
|
|
20240830,165700,2225840650,29650,29650,29650,29650,0
|
|
20240830,165600,2225840650,29650,29650,29650,29650,0
|
|
20240830,165500,2225840650,29650,29650,29650,29650,0
|
|
20240830,165400,2225840650,29650,29650,29650,29650,0
|
|
20240830,165300,2225840650,29650,29650,29650,29650,0
|
|
20240830,165200,2225840650,29650,29650,29650,29650,0
|
|
20240830,165100,2225840650,29650,29650,29650,29650,0
|
|
20240830,165000,2225840650,29650,29650,29650,29650,0
|
|
20240830,164900,2225840650,29650,29650,29650,29650,0
|
|
20240830,164800,2225840650,29650,29650,29650,29650,0
|
|
20240830,164700,2225840650,29650,29650,29650,29650,0
|
|
20240830,164600,2225840650,29650,29650,29650,29650,0
|
|
20240830,164500,2225840650,29650,29650,29650,29650,0
|
|
20240830,164400,2225840650,29650,29650,29650,29650,0
|
|
20240830,164300,2225840650,29650,29650,29650,29650,0
|
|
20240830,164200,2225840650,29650,29650,29650,29650,0
|
|
20240830,164100,2225840650,29650,29650,29650,29650,0
|
|
20240830,164000,2225840650,29650,29650,29650,29650,0
|
|
20240830,163900,2225840650,29650,29650,29650,29650,0
|
|
20240830,163800,2225840650,29650,29650,29650,29650,0
|
|
20240830,163700,2225840650,29650,29650,29650,29650,0
|
|
20240830,163600,2225840650,29650,29650,29650,29650,0
|
|
20240830,163500,2225840650,29650,29650,29650,29650,0
|
|
20240830,163400,2225840650,29650,29650,29650,29650,0
|
|
20240830,163300,2225840650,29650,29650,29650,29650,2951
|
|
20240830,163200,2225840650,29650,29650,29650,29650,0
|
|
20240830,163100,2225840650,29650,29650,29650,29650,0
|
|
20240830,163000,2225840650,29650,29650,29650,29650,0
|
|
20240830,162900,2225840650,29650,29650,29650,29650,0
|
|
20240830,162800,2225840650,29650,29650,29650,29650,0
|
|
20240830,162700,2225840650,29650,29650,29650,29650,0
|
|
20240830,162600,2225840650,29650,29650,29650,29650,0
|
|
20240830,162500,2225840650,29650,29650,29650,29650,0
|
|
20240830,162400,2225840650,29650,29650,29650,29650,0
|
|
20240830,162300,2225840650,29650,29650,29650,29650,0
|
|
20240830,162200,2225840650,29650,29650,29650,29650,0
|
|
20240830,162100,2225840650,29650,29650,29650,29650,0
|
|
20240830,162000,2225840650,29650,29650,29650,29650,0
|
|
20240830,161900,2225840650,29650,29650,29650,29650,0
|
|
20240830,161800,2225840650,29650,29650,29650,29650,0
|
|
20240830,161700,2225840650,29650,29650,29650,29650,0
|
|
20240830,161600,2225840650,29650,29650,29650,29650,0
|
|
20240830,161500,2225840650,29650,29650,29650,29650,0
|
|
20240830,161400,2225840650,29650,29650,29650,29650,0
|
|
20240830,161300,2225840650,29650,29650,29650,29650,0
|
|
20240830,161200,2225840650,29650,29650,29650,29650,0
|
|
20240830,161100,2225840650,29650,29650,29650,29650,0
|
|
20240830,161000,2225840650,29650,29650,29650,29650,0
|
|
20240830,160900,2225840650,29650,29650,29650,29650,0
|
|
20240830,160800,2225840650,29650,29650,29650,29650,0
|
|
20240830,160700,2225840650,29650,29650,29650,29650,0
|
|
20240830,160600,2225840650,29650,29650,29650,29650,0
|
|
20240830,160500,2225840650,29650,29650,29650,29650,0
|
|
20240830,160400,2225840650,29650,29650,29650,29650,0
|
|
20240830,160300,2225840650,29650,29650,29650,29650,2951
|
|
20240830,160200,2225840650,29650,29650,29650,29650,0
|
|
20240830,160100,2225840650,29650,29650,29650,29650,0
|
|
20240830,160000,2225840650,29650,29650,29650,29650,0
|
|
20240830,155900,2225840650,29650,29650,29650,29650,0
|
|
20240830,155800,2225840650,29650,29650,29650,29650,0
|
|
20240830,155700,2225840650,29650,29650,29650,29650,0
|
|
20240830,155600,2225840650,29650,29650,29650,29650,0
|
|
20240830,155500,2225840650,29650,29650,29650,29650,0
|
|
20240830,155400,2225840650,29650,29650,29650,29650,0
|
|
20240830,155300,2225840650,29650,29650,29650,29650,0
|
|
20240830,155200,2225840650,29650,29650,29650,29650,0
|
|
20240830,155100,2225840650,29650,29650,29650,29650,0
|
|
20240830,155000,2225840650,29650,29650,29650,29650,0
|
|
20240830,154900,2225840650,29650,29650,29650,29650,0
|
|
20240830,154800,2225840650,29650,29650,29650,29650,0
|
|
20240830,154700,2225840650,29650,29650,29650,29650,0
|
|
20240830,154600,2225840650,29650,29650,29650,29650,0
|
|
20240830,154500,2225840650,29650,29650,29650,29650,0
|
|
20240830,154400,2225840650,29650,29650,29650,29650,0
|
|
20240830,154300,2225840650,29650,29650,29650,29650,0
|
|
20240830,154200,2225840650,29650,29650,29650,29650,0
|
|
20240830,154100,2225840650,29650,29650,29650,29650,0
|
|
20240830,154000,2225840650,29650,29650,29650,29650,0
|
|
20240830,153900,2225840650,29650,29650,29650,29650,0
|
|
20240830,153800,2225840650,29650,29650,29650,29650,0
|
|
20240830,153700,2225840650,29650,29650,29650,29650,0
|
|
20240830,153600,2225840650,29650,29650,29650,29650,0
|
|
20240830,153500,2225840650,29650,29650,29650,29650,0
|
|
20240830,153400,2225840650,29650,29650,29650,29650,0
|
|
20240830,153300,2225840650,29650,29650,29650,29650,2951
|
|
20240830,153200,2225840650,29650,29650,29650,29650,0
|
|
20240830,153100,2225840650,29650,29650,29650,29650,0
|
|
20240830,153000,2225840650,29650,29650,29650,29650,2951
|
|
20240830,152900,2138343500,29550,29550,29550,29550,0
|
|
20240830,152800,2138343500,29550,29550,29550,29550,0
|
|
20240830,152700,2138343500,29550,29550,29550,29550,0
|
|
20240830,152600,2138343500,29550,29550,29550,29550,0
|
|
20240830,152500,2138343500,29550,29550,29550,29550,0
|
|
20240830,152400,2138343500,29550,29550,29550,29550,0
|
|
20240830,152300,2138343500,29550,29550,29550,29550,0
|
|
20240830,152200,2138343500,29550,29550,29550,29550,0
|
|
20240830,152100,2138343500,29550,29550,29550,29550,0
|
|
20240830,152000,2138343500,29550,29550,29550,29550,0
|
|
20240830,151900,2138343500,29550,29600,29600,29550,240
|
|
20240830,151800,2131250550,29600,29550,29600,29550,466
|
|
20240830,151700,2117459300,29550,29600,29600,29550,56
|
|
20240830,151600,2115803950,29550,29600,29600,29550,94
|
|
20240830,151500,2113023400,29550,29600,29600,29550,6
|
|
20240830,151400,2112845950,29550,29500,29550,29500,280
|
|
20240830,151300,2104572000,29550,29550,29550,29500,162
|
|
20240830,151200,2099787400,29550,29500,29550,29450,35
|
|
20240830,151100,2098754850,29500,29450,29550,29450,414
|
|
20240830,151000,2086544800,29450,29450,29500,29450,58
|
|
20240830,150900,2084833900,29500,29500,29500,29500,7
|
|
20240830,150800,2084627400,29500,29450,29500,29450,155
|
|
20240830,150700,2080057650,29450,29500,29500,29450,41
|
|
20240830,150600,2078849500,29450,29450,29450,29450,48
|
|
20240830,150500,2077435900,29450,29450,29450,29450,18
|
|
20240830,150400,2076905800,29500,29500,29500,29500,16
|
|
20240830,150300,2076433800,29450,29500,29500,29450,41
|
|
20240830,150200,2075225150,29500,29500,29500,29450,130
|
|
20240830,150100,2071391500,29500,29550,29550,29500,33
|
|
20240830,150000,2070416650,29550,29550,29550,29550,25
|
|
20240830,145900,2069677900,29550,29500,29550,29500,453
|
|
20240830,145800,2056295000,29500,29500,29550,29500,840
|
|
20240830,145700,2031514450,29500,29500,29550,29500,17
|
|
20240830,145600,2031012850,29550,29500,29550,29500,15
|
|
20240830,145500,2030570100,29500,29550,29550,29500,41
|
|
20240830,145400,2029360550,29500,29500,29550,29500,46
|
|
20240830,145300,2028003500,29500,29500,29500,29500,117
|
|
20240830,145200,2024552000,29550,29500,29550,29500,168
|
|
20240830,145100,2019595900,29500,29550,29550,29500,116
|
|
20240830,145000,2016170550,29550,29550,29550,29550,49
|
|
20240830,144900,2014722600,29500,29550,29550,29500,58
|
|
20240830,144800,2013009600,29550,29550,29550,29550,11
|
|
20240830,144700,2012684550,29550,29450,29550,29450,682
|
|
20240830,144600,1992583900,29450,29450,29450,29450,18
|
|
20240830,144500,1992053800,29450,29400,29450,29400,444
|
|
20240830,144400,1978982650,29400,29400,29400,29400,167
|
|
20240830,144300,1974072850,29350,29350,29350,29350,17
|
|
20240830,144200,1973573900,29350,29400,29400,29350,106
|
|
20240830,144100,1970457800,29400,29350,29400,29350,91
|
|
20240830,144000,1967786850,29350,29350,29400,29350,36
|
|
20240830,143900,1966730150,29400,29400,29400,29400,2
|
|
20240830,143800,1966671350,29350,29350,29350,29350,38
|
|
20240830,143700,1965556050,29350,29400,29400,29350,46
|
|
20240830,143600,1964203900,29400,29400,29450,29400,68
|
|
20240830,143500,1962204600,29400,29400,29400,29400,28
|
|
20240830,143400,1961381400,29400,29400,29400,29400,138
|
|
20240830,143300,1957324200,29450,29450,29450,29400,21
|
|
20240830,143200,1956706600,29450,29450,29450,29450,149
|
|
20240830,143100,1952318550,29400,29400,29400,29400,30
|
|
20240830,143000,1951436550,29450,29400,29450,29400,237
|
|
20240830,142900,1944468100,29400,29400,29400,29400,20
|
|
20240830,142800,1943880100,29450,29350,29450,29350,1021
|
|
20240830,142700,1913864850,29350,29350,29350,29350,264
|
|
20240830,142600,1906116450,29400,29400,29400,29350,234
|
|
20240830,142500,1899238200,29400,29350,29400,29350,142
|
|
20240830,142400,1895067900,29350,29350,29350,29350,164
|
|
20240830,142300,1890254500,29350,29400,29400,29350,41
|
|
20240830,142200,1889050600,29400,29350,29400,29350,259
|
|
20240830,142100,1881441850,29300,29350,29350,29300,341
|
|
20240830,142000,1871435400,29300,29350,29350,29300,18
|
|
20240830,141900,1870907950,29350,29300,29350,29300,21
|
|
20240830,141800,1870291650,29300,29250,29350,29250,278
|
|
20240830,141700,1862146400,29300,29300,29300,29250,40
|
|
20240830,141600,1860974650,29250,29250,29300,29250,44
|
|
20240830,141500,1859687550,29250,29250,29250,29250,0
|
|
20240830,141400,1859687550,29250,29300,29300,29250,108
|
|
20240830,141300,1856524050,29300,29300,29300,29300,16
|
|
20240830,141200,1856055250,29250,29250,29250,29250,17
|
|
20240830,141100,1855558000,29250,29250,29250,29250,418
|
|
20240830,141000,1843331500,29250,29250,29250,29250,126
|
|
20240830,140900,1839646000,29250,29200,29250,29200,362
|
|
20240830,140800,1829058400,29200,29200,29250,29200,12
|
|
20240830,140700,1828707900,29200,29200,29200,29200,21
|
|
20240830,140600,1828094700,29200,29200,29200,29200,126
|
|
20240830,140500,1824415500,29200,29200,29200,29200,71
|
|
20240830,140400,1822342300,29200,29200,29200,29200,22
|
|
20240830,140300,1821699900,29200,29200,29200,29200,45
|
|
20240830,140200,1820385900,29200,29200,29200,29200,19
|
|
20240830,140100,1819831100,29250,29250,29250,29250,2
|
|
20240830,140000,1819772600,29250,29250,29250,29250,101
|
|
20240830,135900,1816818350,29250,29250,29250,29250,121
|
|
20240830,135800,1813279100,29250,29300,29300,29250,417
|
|
20240830,135700,1801081750,29300,29300,29300,29300,3
|
|
20240830,135600,1800993850,29300,29250,29300,29250,81
|
|
20240830,135500,1798621450,29250,29250,29250,29250,35
|
|
20240830,135400,1797597700,29250,29250,29250,29250,223
|
|
20240830,135300,1791074950,29250,29250,29300,29250,22
|
|
20240830,135200,1790431350,29250,29250,29250,29250,18
|
|
20240830,135100,1789904850,29300,29300,29300,29300,4
|
|
20240830,135000,1789787650,29250,29250,29250,29250,142
|
|
20240830,134900,1785634150,29200,29250,29250,29200,207
|
|
20240830,134800,1779579900,29250,29200,29250,29200,394
|
|
20240830,134700,1768059400,29200,29200,29200,29200,10
|
|
20240830,134600,1767767400,29150,29250,29250,29150,74
|
|
20240830,134500,1765610200,29150,29150,29150,29150,174
|
|
20240830,134400,1760538100,29150,29150,29250,29150,29
|
|
20240830,134300,1759692550,29150,29150,29150,29150,83
|
|
20240830,134200,1757273100,29200,29200,29200,29200,20
|
|
20240830,134100,1756689100,29150,29150,29150,29150,23
|
|
20240830,134000,1756018650,29150,29150,29150,29150,10
|
|
20240830,133900,1755727150,29250,29150,29250,29150,24
|
|
20240830,133800,1755027350,29150,29250,29250,29150,47
|
|
20240830,133700,1753655900,29150,29150,29150,29150,28
|
|
20240830,133600,1752839700,29150,29150,29150,29150,23
|
|
20240830,133500,1752169250,29150,29200,29250,29150,324
|
|
20240830,133400,1742716150,29250,29250,29250,29200,64
|
|
20240830,133300,1740846850,29200,29250,29250,29200,42
|
|
20240830,133200,1739620350,29200,29250,29250,29200,161
|
|
20240830,133100,1734914950,29250,29300,29300,29250,30
|
|
20240830,133000,1734036850,29300,29250,29300,29250,235
|
|
20240830,132900,1727161350,29250,29250,29250,29250,17
|
|
20240830,132800,1726664100,29250,29250,29250,29250,21
|
|
20240830,132700,1726049850,29250,29200,29250,29200,307
|
|
20240830,132600,1717070950,29200,29150,29200,29150,665
|
|
20240830,132500,1697656350,29150,29150,29200,29150,1114
|
|
20240830,132400,1665183050,29200,29200,29200,29100,2067
|
|
20240830,132300,1604929500,29200,29200,29200,29200,70
|
|
20240830,132200,1602885500,29200,29200,29200,29200,35
|
|
20240830,132100,1601863500,29200,29200,29200,29200,517
|
|
20240830,132000,1586767100,29250,29250,29250,29250,0
|
|
20240830,131900,1586767100,29250,29250,29250,29250,311
|
|
20240830,131800,1577670350,29250,29250,29250,29250,114
|
|
20240830,131700,1574335850,29250,29250,29250,29250,28
|
|
20240830,131600,1573516850,29250,29300,29300,29250,56
|
|
20240830,131500,1571878650,29250,29250,29250,29250,18
|
|
20240830,131400,1571352150,29250,29250,29250,29250,96
|
|
20240830,131300,1568544150,29250,29250,29250,29250,85
|
|
20240830,131200,1566057900,29250,29200,29250,29200,147
|
|
20240830,131100,1561765400,29150,29150,29150,29150,27
|
|
20240830,131000,1560978350,29150,29150,29150,29150,50
|
|
20240830,130900,1559520850,29150,29150,29200,29150,11
|
|
20240830,130800,1559200100,29200,29200,29200,29200,22
|
|
20240830,130700,1558557700,29200,29200,29200,29200,42
|
|
20240830,130600,1557331300,29200,29200,29200,29200,136
|
|
20240830,130500,1553360100,29200,29200,29250,29200,12
|
|
20240830,130400,1553009600,29200,29200,29200,29200,52
|
|
20240830,130300,1551491200,29200,29250,29250,29200,25
|
|
20240830,130200,1550761100,29200,29200,29200,29200,44
|
|
20240830,130100,1549476300,29200,29200,29200,29200,24
|
|
20240830,130000,1548775500,29300,29300,29300,29200,25
|
|
20240830,125900,1548044700,29300,29300,29300,29300,0
|
|
20240830,125800,1548044700,29300,29300,29300,29300,2
|
|
20240830,125700,1547986100,29200,29250,29250,29200,28
|
|
20240830,125600,1547168250,29200,29200,29200,29200,17
|
|
20240830,125500,1546671850,29200,29200,29200,29200,37
|
|
20240830,125400,1545591450,29200,29200,29300,29200,21
|
|
20240830,125300,1544978050,29300,29300,29300,29300,0
|
|
20240830,125200,1544978050,29300,29250,29300,29200,27
|
|
20240830,125100,1544188250,29250,29300,29300,29250,31
|
|
20240830,125000,1543281300,29300,29250,29300,29200,1111
|
|
20240830,124900,1510745350,29150,29200,29200,29150,102
|
|
20240830,124800,1507768000,29200,29200,29200,29200,374
|
|
20240830,124700,1496847200,29250,29250,29250,29200,20
|
|
20240830,124600,1496263050,29250,29200,29250,29200,19
|
|
20240830,124500,1495708200,29250,29200,29250,29200,19
|
|
20240830,124400,1495153300,29250,29250,29250,29250,49
|
|
20240830,124300,1493720050,29250,29300,29300,29250,30
|
|
20240830,124200,1492842000,29250,29350,29350,29250,517
|
|
20240830,124100,1477701000,29350,29350,29350,29350,7
|
|
20240830,124000,1477495550,29350,29350,29350,29350,22
|
|
20240830,123900,1476849850,29350,29300,29350,29300,71
|
|
20240830,123800,1474766950,29350,29350,29350,29350,629
|
|
20240830,123700,1456305800,29400,29350,29400,29350,31
|
|
20240830,123600,1455395900,29350,29400,29400,29350,25
|
|
20240830,123500,1454661800,29350,29400,29400,29350,542
|
|
20240830,123400,1438728000,29350,29400,29400,29350,23
|
|
20240830,123300,1438052700,29400,29400,29400,29400,10
|
|
20240830,123200,1437758700,29400,29350,29400,29350,48
|
|
20240830,123100,1436349800,29350,29300,29350,29300,117
|
|
20240830,123000,1432921650,29300,29250,29300,29250,1038
|
|
20240830,122900,1402552400,29200,29200,29200,29200,36
|
|
20240830,122800,1401501200,29250,29250,29250,29250,13
|
|
20240830,122700,1401120950,29200,29200,29200,29200,18
|
|
20240830,122600,1400595350,29200,29150,29200,29150,506
|
|
20240830,122500,1385821050,29200,29250,29250,29200,27
|
|
20240830,122400,1385032550,29200,29200,29200,29200,67
|
|
20240830,122300,1383076150,29200,29200,29200,29200,42
|
|
20240830,122200,1381849750,29200,29250,29250,29200,119
|
|
20240830,122100,1378369950,29250,29250,29250,29250,12
|
|
20240830,122000,1378018950,29200,29200,29200,29200,51
|
|
20240830,121900,1376529750,29200,29200,29200,29200,131
|
|
20240830,121800,1372704550,29200,29200,29200,29200,107
|
|
20240830,121700,1369580150,29200,29200,29200,29200,27
|
|
20240830,121600,1368791750,29200,29200,29200,29200,65
|
|
20240830,121500,1366893750,29200,29200,29200,29200,868
|
|
20240830,121400,1341548150,29150,29100,29150,29100,403
|
|
20240830,121300,1329801400,29100,29100,29100,29100,61
|
|
20240830,121200,1328026300,29100,29000,29100,29000,1241
|
|
20240830,121100,1291972800,29000,29000,29000,29000,349
|
|
20240830,121000,1281851800,29000,29000,29050,29000,129
|
|
20240830,120900,1278108200,29000,29000,29000,29000,90
|
|
20240830,120800,1275498200,29000,29000,29000,29000,17
|
|
20240830,120700,1275005200,29000,29050,29050,29000,578
|
|
20240830,120600,1258241100,29050,29050,29050,29050,67
|
|
20240830,120500,1256294750,29050,29050,29050,29050,19
|
|
20240830,120400,1255742800,29050,29050,29050,29050,127
|
|
20240830,120300,1252053450,29050,29000,29050,29000,545
|
|
20240830,120200,1236233200,29000,29050,29050,29000,73
|
|
20240830,120100,1234116050,29050,29050,29050,29050,0
|
|
20240830,120000,1234116050,29050,29000,29050,29000,843
|
|
20240830,115900,1209663000,29000,29100,29100,29000,159
|
|
20240830,115800,1205048950,29000,29000,29000,29000,5
|
|
20240830,115700,1204903950,29100,29050,29100,29000,891
|
|
20240830,115600,1179023450,29100,29100,29100,29100,40
|
|
20240830,115500,1177859450,29100,29100,29100,29100,21
|
|
20240830,115400,1177248350,29150,29150,29150,29150,3
|
|
20240830,115300,1177160900,29100,29100,29100,29100,125
|
|
20240830,115200,1173523400,29050,29100,29100,29050,357
|
|
20240830,115100,1163140350,29100,29100,29100,29100,98
|
|
20240830,115000,1160288550,29150,29150,29150,29150,0
|
|
20240830,114900,1160288550,29150,29100,29150,29100,20
|
|
20240830,114800,1159706400,29100,29150,29150,29100,151
|
|
20240830,114700,1155312200,29100,29100,29100,29100,18
|
|
20240830,114600,1154788400,29100,29100,29100,29100,17
|
|
20240830,114500,1154293700,29100,29100,29100,29100,44
|
|
20240830,114400,1153013300,29100,29100,29100,29100,36
|
|
20240830,114300,1151965700,29100,29100,29100,29100,33
|
|
20240830,114200,1151005400,29150,29150,29150,29150,2
|
|
20240830,114100,1150947100,29150,29150,29150,29150,6
|
|
20240830,114000,1150772200,29200,29200,29200,29200,0
|
|
20240830,113900,1150772200,29200,29100,29200,29100,836
|
|
20240830,113800,1126407600,29100,29150,29150,29100,200
|
|
20240830,113700,1120587550,29100,29100,29100,29100,209
|
|
20240830,113600,1114505650,29100,29050,29100,29050,46
|
|
20240830,113500,1113168800,29050,29050,29050,29050,8
|
|
20240830,113400,1112936400,29100,29050,29100,29050,868
|
|
20240830,113300,1087720750,29100,29100,29100,29100,7
|
|
20240830,113200,1087517050,29100,29100,29100,29100,34
|
|
20240830,113100,1086527650,29100,29100,29100,29100,129
|
|
20240830,113000,1082773750,29100,29100,29100,29100,0
|
|
20240830,112900,1082773750,29100,29050,29100,29050,38
|
|
20240830,112800,1081668800,29100,29150,29150,29100,23
|
|
20240830,112700,1080999250,29150,29150,29150,29150,1
|
|
20240830,112600,1080970100,29150,29050,29150,29050,82
|
|
20240830,112500,1078586800,29100,29050,29100,29050,845
|
|
20240830,112400,1054001250,29050,29050,29050,29050,520
|
|
20240830,112300,1038895250,29050,29100,29100,29050,122
|
|
20240830,112200,1035350900,29050,29050,29050,29050,96
|
|
20240830,112100,1032562100,29100,29050,29100,29050,35
|
|
20240830,112000,1031544500,29100,29100,29100,29100,512
|
|
20240830,111900,1016645300,29150,29150,29150,29150,20
|
|
20240830,111800,1016062300,29150,29100,29150,29100,23
|
|
20240830,111700,1015392750,29100,29050,29100,29050,56
|
|
20240830,111600,1013764050,29050,29050,29050,29050,35
|
|
20240830,111500,1012747300,29050,29050,29050,29050,117
|
|
20240830,111400,1009348450,29150,29150,29150,29100,407
|
|
20240830,111300,997490100,29150,29050,29150,29050,22
|
|
20240830,111200,996850500,29050,29050,29050,29050,18
|
|
20240830,111100,996327600,29050,29150,29200,29050,2395
|
|
20240830,111000,926673400,29150,29200,29200,29150,594
|
|
20240830,110900,909356750,29200,29200,29200,29200,28
|
|
20240830,110800,908539150,29200,29200,29200,29200,22
|
|
20240830,110700,907896750,29200,29200,29200,29200,144
|
|
20240830,110600,903691950,29250,29250,29250,29250,40
|
|
20240830,110500,902521950,29200,29250,29250,29200,108
|
|
20240830,110400,899363850,29250,29250,29250,29250,6
|
|
20240830,110300,899188350,29200,29200,29200,29200,17
|
|
20240830,110200,898691950,29200,29200,29250,29200,67
|
|
20240830,110100,896735000,29200,29200,29200,29200,78
|
|
20240830,110000,894457400,29200,29200,29250,29200,105
|
|
20240830,105900,891391350,29200,29200,29200,29200,5
|
|
20240830,105800,891245350,29200,29200,29200,29200,405
|
|
20240830,105700,879419350,29200,29200,29200,29200,43
|
|
20240830,105600,878163750,29200,29250,29250,29200,34
|
|
20240830,105500,877170700,29200,29250,29250,29150,111
|
|
20240830,105400,873930550,29150,29150,29150,29150,133
|
|
20240830,105300,870053600,29150,29250,29250,29150,8
|
|
20240830,105200,869819700,29250,29250,29250,29150,47
|
|
20240830,105100,868448750,29250,29150,29250,29150,223
|
|
20240830,105000,861947800,29200,29200,29200,29200,374
|
|
20240830,104900,851027000,29100,29150,29200,29050,1632
|
|
20240830,104800,803486750,29150,29150,29150,29150,40
|
|
20240830,104700,802320750,29150,29200,29200,29150,227
|
|
20240830,104600,795703350,29200,29150,29200,29150,60
|
|
20240830,104500,793952700,29150,29200,29200,29150,20
|
|
20240830,104400,793369000,29200,29200,29200,29200,19
|
|
20240830,104300,792814200,29200,29200,29200,29200,17
|
|
20240830,104200,792317800,29200,29200,29200,29200,37
|
|
20240830,104100,791237400,29250,29250,29250,29200,24
|
|
20240830,104000,790536250,29200,29250,29250,29200,3
|
|
20240830,103900,790448600,29250,29150,29250,29150,223
|
|
20240830,103800,783927650,29150,29150,29150,29150,210
|
|
20240830,103700,777806150,29150,29200,29200,29150,532
|
|
20240830,103600,762282300,29150,29200,29200,29150,274
|
|
20240830,103500,754282650,29200,29250,29250,29200,384
|
|
20240830,103400,743064300,29250,29300,29350,29250,275
|
|
20240830,103300,735011750,29300,29350,29350,29300,621
|
|
20240830,103200,716792300,29400,29400,29400,29400,1328
|
|
20240830,103100,677749100,29400,29450,29450,29400,22
|
|
20240830,103000,677102050,29450,29450,29450,29450,79
|
|
20240830,102900,674775500,29450,29500,29500,29450,424
|
|
20240830,102800,662288550,29500,29450,29500,29400,141
|
|
20240830,102700,658136650,29450,29500,29500,29450,551
|
|
20240830,102600,641909500,29500,29450,29500,29450,29
|
|
20240830,102500,641054900,29500,29500,29500,29500,182
|
|
20240830,102400,635685900,29500,29400,29500,29400,423
|
|
20240830,102300,623228450,29450,29450,29450,29400,124
|
|
20240830,102200,619577000,29450,29400,29450,29400,450
|
|
20240830,102100,606346400,29400,29400,29400,29350,27
|
|
20240830,102000,605553450,29400,29400,29400,29350,33
|
|
20240830,101900,604584150,29400,29450,29450,29400,196
|
|
20240830,101800,598820550,29450,29450,29450,29450,34
|
|
20240830,101700,597819250,29400,29450,29450,29400,28
|
|
20240830,101600,596995550,29400,29450,29450,29400,37
|
|
20240830,101500,595906750,29450,29450,29450,29400,17
|
|
20240830,101400,595406300,29450,29450,29450,29450,11
|
|
20240830,101300,595082350,29400,29500,29500,29400,158
|
|
20240830,101200,590432900,29500,29500,29550,29450,1310
|
|
20240830,101100,551802650,29500,29500,29500,29450,69
|
|
20240830,101000,549770050,29450,29450,29450,29400,147
|
|
20240830,100900,545441000,29400,29400,29450,29400,456
|
|
20240830,100800,532024050,29400,29450,29450,29400,137
|
|
20240830,100700,527995750,29400,29350,29400,29350,157
|
|
20240830,100600,523381000,29400,29400,29400,29350,35
|
|
20240830,100500,522353150,29350,29400,29400,29350,43
|
|
20240830,100400,521090250,29400,29450,29450,29350,205
|
|
20240830,100300,515062150,29400,29450,29450,29400,27
|
|
20240830,100200,514267850,29450,29450,29450,29450,101
|
|
20240830,100100,511293400,29500,29450,29500,29450,112
|
|
20240830,100000,507994850,29450,29450,29450,29400,37
|
|
20240830,095900,506906100,29450,29400,29450,29400,454
|
|
20240830,095800,493552750,29400,29400,29400,29350,105
|
|
20240830,095700,490468000,29400,29400,29400,29400,3
|
|
20240830,095600,490379800,29250,29400,29400,29250,969
|
|
20240830,095500,462000550,29400,29400,29400,29400,110
|
|
20240830,095400,458766550,29400,29350,29400,29350,355
|
|
20240830,095300,448337150,29300,29350,29350,29300,64
|
|
20240830,095200,446459150,29350,29300,29350,29300,315
|
|
20240830,095100,437226450,29300,29300,29300,29250,156
|
|
20240830,095000,432655900,29250,29350,29350,29250,284
|
|
20240830,094900,424333100,29300,29300,29300,29300,34
|
|
20240830,094800,423336900,29300,29300,29300,29300,64
|
|
20240830,094700,421461700,29400,29350,29400,29300,242
|
|
20240830,094600,414370100,29300,29450,29450,29300,1093
|
|
20240830,094500,382254400,29450,29500,29500,29400,253
|
|
20240830,094400,374794950,29500,29500,29500,29450,363
|
|
20240830,094300,364087300,29500,29500,29500,29500,100
|
|
20240830,094200,361137300,29500,29500,29500,29500,10
|
|
20240830,094100,360842300,29450,29400,29450,29400,73
|
|
20240830,094000,358694350,29500,29450,29500,29450,145
|
|
20240830,093900,354421950,29400,29450,29450,29400,11
|
|
20240830,093800,354098500,29450,29450,29450,29450,495
|
|
20240830,093700,339520750,29450,29550,29550,29450,853
|
|
20240830,093600,314350500,29600,29550,29600,29550,78
|
|
20240830,093500,312044100,29550,29550,29550,29550,198
|
|
20240830,093400,306193200,29550,29550,29550,29550,0
|
|
20240830,093300,306193200,29550,29550,29550,29550,161
|
|
20240830,093200,301435650,29550,29550,29550,29500,176
|
|
20240830,093100,296234900,29500,29450,29500,29450,100
|
|
20240830,093000,293288350,29500,29550,29550,29500,201
|
|
20240830,092900,287354000,29550,29450,29550,29450,198
|
|
20240830,092800,281513400,29450,29400,29450,29400,423
|
|
20240830,092700,269068900,29400,29450,29450,29350,129
|
|
20240830,092600,265272100,29400,29350,29400,29350,210
|
|
20240830,092500,259104000,29450,29450,29450,29450,6
|
|
20240830,092400,258927300,29250,29450,29450,29250,284
|
|
20240830,092300,250601300,29400,29300,29400,29250,1855
|
|
20240830,092200,196172700,29300,29300,29450,29300,15
|
|
20240830,092100,195732950,29300,29400,29400,29300,485
|
|
20240830,092000,181496050,29400,29300,29400,29300,246
|
|
20240830,091900,174265350,29300,29450,29450,29300,424
|
|
20240830,091800,161815000,29400,29400,29400,29400,488
|
|
20240830,091700,147467800,29400,29450,29550,29400,651
|
|
20240830,091600,128291100,29450,29600,29600,29450,823
|
|
20240830,091500,103983300,29600,29650,29650,29600,113
|
|
20240830,091400,100637850,29650,29600,29650,29600,39
|
|
20240830,091300,99481650,29650,29600,29650,29550,214
|
|
20240830,091200,93142850,29650,29650,29650,29650,30
|
|
20240830,091100,92253350,29650,29650,29650,29550,114
|
|
20240830,091000,88876050,29500,29500,29500,29500,5
|
|
20240830,090900,88728550,29550,29500,29550,29500,200
|
|
20240830,090800,82818600,29450,29500,29500,29450,114
|
|
20240830,090700,79460500,29400,29400,29400,29400,0
|
|
20240830,090600,79460500,29400,29550,29550,29400,340
|
|
20240830,090500,69432950,29600,29700,29700,29600,854
|
|
20240830,090400,44115500,29600,29500,29700,29500,744
|
|
20240830,090300,22070050,29450,29450,29450,29450,5
|
|
20240830,090200,21922800,29450,29400,29450,29350,420
|
|
20240830,090100,9575750,29350,29400,29400,29350,55
|
|
20240830,090000,7961250,29400,29350,29400,29350,271
|