591 lines
33 KiB
CSV
591 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,184800,1608183000,416500,416500,416500,416500,756
|
|
20240830,184700,1608183000,416500,416500,416500,416500,0
|
|
20240830,184600,1608183000,416500,416500,416500,416500,0
|
|
20240830,184500,1608183000,416500,416500,416500,416500,0
|
|
20240830,184400,1608183000,416500,416500,416500,416500,0
|
|
20240830,184300,1608183000,416500,416500,416500,416500,0
|
|
20240830,184200,1608183000,416500,416500,416500,416500,0
|
|
20240830,184100,1608183000,416500,416500,416500,416500,0
|
|
20240830,184000,1608183000,416500,416500,416500,416500,0
|
|
20240830,183900,1608183000,416500,416500,416500,416500,0
|
|
20240830,183800,1608183000,416500,416500,416500,416500,0
|
|
20240830,183700,1608183000,416500,416500,416500,416500,0
|
|
20240830,183600,1608183000,416500,416500,416500,416500,0
|
|
20240830,183500,1608183000,416500,416500,416500,416500,0
|
|
20240830,183400,1608183000,416500,416500,416500,416500,0
|
|
20240830,183300,1608183000,416500,416500,416500,416500,0
|
|
20240830,183200,1608183000,416500,416500,416500,416500,0
|
|
20240830,183100,1608183000,416500,416500,416500,416500,0
|
|
20240830,183000,1608183000,416500,416500,416500,416500,0
|
|
20240830,182900,1608183000,416500,416500,416500,416500,0
|
|
20240830,182800,1608183000,416500,416500,416500,416500,0
|
|
20240830,182700,1608183000,416500,416500,416500,416500,0
|
|
20240830,182600,1608183000,416500,416500,416500,416500,0
|
|
20240830,182500,1608183000,416500,416500,416500,416500,0
|
|
20240830,182400,1608183000,416500,416500,416500,416500,0
|
|
20240830,182300,1608183000,416500,416500,416500,416500,0
|
|
20240830,182200,1608183000,416500,416500,416500,416500,0
|
|
20240830,182100,1608183000,416500,416500,416500,416500,0
|
|
20240830,182000,1608183000,416500,416500,416500,416500,0
|
|
20240830,181900,1608183000,416500,416500,416500,416500,0
|
|
20240830,181800,1608183000,416500,416500,416500,416500,756
|
|
20240830,181700,1608183000,416500,416500,416500,416500,0
|
|
20240830,181600,1608183000,416500,416500,416500,416500,0
|
|
20240830,181500,1608183000,416500,416500,416500,416500,0
|
|
20240830,181400,1608183000,416500,416500,416500,416500,0
|
|
20240830,181300,1608183000,416500,416500,416500,416500,0
|
|
20240830,181200,1608183000,416500,416500,416500,416500,0
|
|
20240830,181100,1608183000,416500,416500,416500,416500,0
|
|
20240830,181000,1608183000,416500,416500,416500,416500,0
|
|
20240830,180900,1608183000,416500,416500,416500,416500,0
|
|
20240830,180800,1608183000,416500,416500,416500,416500,0
|
|
20240830,180700,1608183000,416500,416500,416500,416500,0
|
|
20240830,180600,1608183000,416500,416500,416500,416500,0
|
|
20240830,180500,1608183000,416500,416500,416500,416500,0
|
|
20240830,180400,1608183000,416500,416500,416500,416500,0
|
|
20240830,180300,1608183000,416500,416500,416500,416500,0
|
|
20240830,180200,1608183000,416500,416500,416500,416500,0
|
|
20240830,180100,1608183000,416500,416500,416500,416500,0
|
|
20240830,180000,1608183000,416500,416500,416500,416500,0
|
|
20240830,175900,1608183000,416500,416500,416500,416500,0
|
|
20240830,175800,1608183000,416500,416500,416500,416500,0
|
|
20240830,175700,1608183000,416500,416500,416500,416500,0
|
|
20240830,175600,1608183000,416500,416500,416500,416500,0
|
|
20240830,175500,1608183000,416500,416500,416500,416500,0
|
|
20240830,175400,1608183000,416500,416500,416500,416500,0
|
|
20240830,175300,1608183000,416500,416500,416500,416500,0
|
|
20240830,175200,1608183000,416500,416500,416500,416500,0
|
|
20240830,175100,1608183000,416500,416500,416500,416500,0
|
|
20240830,175000,1608183000,416500,416500,416500,416500,0
|
|
20240830,174900,1608183000,416500,416500,416500,416500,0
|
|
20240830,174800,1608183000,416500,416500,416500,416500,756
|
|
20240830,174700,1608183000,416500,416500,416500,416500,0
|
|
20240830,174600,1608183000,416500,416500,416500,416500,0
|
|
20240830,174500,1608183000,416500,416500,416500,416500,0
|
|
20240830,174400,1608183000,416500,416500,416500,416500,0
|
|
20240830,174300,1608183000,416500,416500,416500,416500,0
|
|
20240830,174200,1608183000,416500,416500,416500,416500,0
|
|
20240830,174100,1608183000,416500,416500,416500,416500,0
|
|
20240830,174000,1608183000,416500,416500,416500,416500,0
|
|
20240830,173900,1608183000,416500,416500,416500,416500,0
|
|
20240830,173800,1608183000,416500,416500,416500,416500,0
|
|
20240830,173700,1608183000,416500,416500,416500,416500,0
|
|
20240830,173600,1608183000,416500,416500,416500,416500,0
|
|
20240830,173500,1608183000,416500,416500,416500,416500,0
|
|
20240830,173400,1608183000,416500,416500,416500,416500,0
|
|
20240830,173300,1608183000,416500,416500,416500,416500,0
|
|
20240830,173200,1608183000,416500,416500,416500,416500,0
|
|
20240830,173100,1608183000,416500,416500,416500,416500,0
|
|
20240830,173000,1608183000,416500,416500,416500,416500,0
|
|
20240830,172900,1608183000,416500,416500,416500,416500,0
|
|
20240830,172800,1608183000,416500,416500,416500,416500,0
|
|
20240830,172700,1608183000,416500,416500,416500,416500,0
|
|
20240830,172600,1608183000,416500,416500,416500,416500,0
|
|
20240830,172500,1608183000,416500,416500,416500,416500,0
|
|
20240830,172400,1608183000,416500,416500,416500,416500,0
|
|
20240830,172300,1608183000,416500,416500,416500,416500,0
|
|
20240830,172200,1608183000,416500,416500,416500,416500,0
|
|
20240830,172100,1608183000,416500,416500,416500,416500,0
|
|
20240830,172000,1608183000,416500,416500,416500,416500,0
|
|
20240830,171900,1608183000,416500,416500,416500,416500,0
|
|
20240830,171800,1608183000,416500,416500,416500,416500,756
|
|
20240830,171700,1608183000,416500,416500,416500,416500,0
|
|
20240830,171600,1608183000,416500,416500,416500,416500,0
|
|
20240830,171500,1608183000,416500,416500,416500,416500,0
|
|
20240830,171400,1608183000,416500,416500,416500,416500,0
|
|
20240830,171300,1608183000,416500,416500,416500,416500,0
|
|
20240830,171200,1608183000,416500,416500,416500,416500,0
|
|
20240830,171100,1608183000,416500,416500,416500,416500,0
|
|
20240830,171000,1608183000,416500,416500,416500,416500,0
|
|
20240830,170900,1608183000,416500,416500,416500,416500,0
|
|
20240830,170800,1608183000,416500,416500,416500,416500,0
|
|
20240830,170700,1608183000,416500,416500,416500,416500,0
|
|
20240830,170600,1608183000,416500,416500,416500,416500,0
|
|
20240830,170500,1608183000,416500,416500,416500,416500,0
|
|
20240830,170400,1608183000,416500,416500,416500,416500,0
|
|
20240830,170300,1608183000,416500,416500,416500,416500,0
|
|
20240830,170200,1608183000,416500,416500,416500,416500,0
|
|
20240830,170100,1608183000,416500,416500,416500,416500,0
|
|
20240830,170000,1608183000,416500,416500,416500,416500,0
|
|
20240830,165900,1608183000,416500,416500,416500,416500,0
|
|
20240830,165800,1608183000,416500,416500,416500,416500,0
|
|
20240830,165700,1608183000,416500,416500,416500,416500,0
|
|
20240830,165600,1608183000,416500,416500,416500,416500,0
|
|
20240830,165500,1608183000,416500,416500,416500,416500,0
|
|
20240830,165400,1608183000,416500,416500,416500,416500,0
|
|
20240830,165300,1608183000,416500,416500,416500,416500,0
|
|
20240830,165200,1608183000,416500,416500,416500,416500,0
|
|
20240830,165100,1608183000,416500,416500,416500,416500,0
|
|
20240830,165000,1608183000,416500,416500,416500,416500,0
|
|
20240830,164900,1608183000,416500,416500,416500,416500,0
|
|
20240830,164800,1608183000,416500,416500,416500,416500,756
|
|
20240830,164700,1608183000,416500,416500,416500,416500,0
|
|
20240830,164600,1608183000,416500,416500,416500,416500,0
|
|
20240830,164500,1608183000,416500,416500,416500,416500,0
|
|
20240830,164400,1608183000,416500,416500,416500,416500,0
|
|
20240830,164300,1608183000,416500,416500,416500,416500,0
|
|
20240830,164200,1608183000,416500,416500,416500,416500,0
|
|
20240830,164100,1608183000,416500,416500,416500,416500,0
|
|
20240830,164000,1608183000,416500,416500,416500,416500,0
|
|
20240830,163900,1608183000,416500,416500,416500,416500,0
|
|
20240830,163800,1608183000,416500,416500,416500,416500,0
|
|
20240830,163700,1608183000,416500,416500,416500,416500,0
|
|
20240830,163600,1608183000,416500,416500,416500,416500,0
|
|
20240830,163500,1608183000,416500,416500,416500,416500,0
|
|
20240830,163400,1608183000,416500,416500,416500,416500,0
|
|
20240830,163300,1608183000,416500,416500,416500,416500,0
|
|
20240830,163200,1608183000,416500,416500,416500,416500,0
|
|
20240830,163100,1608183000,416500,416500,416500,416500,0
|
|
20240830,163000,1608183000,416500,416500,416500,416500,0
|
|
20240830,162900,1608183000,416500,416500,416500,416500,0
|
|
20240830,162800,1608183000,416500,416500,416500,416500,0
|
|
20240830,162700,1608183000,416500,416500,416500,416500,0
|
|
20240830,162600,1608183000,416500,416500,416500,416500,0
|
|
20240830,162500,1608183000,416500,416500,416500,416500,0
|
|
20240830,162400,1608183000,416500,416500,416500,416500,0
|
|
20240830,162300,1608183000,416500,416500,416500,416500,0
|
|
20240830,162200,1608183000,416500,416500,416500,416500,0
|
|
20240830,162100,1608183000,416500,416500,416500,416500,0
|
|
20240830,162000,1608183000,416500,416500,416500,416500,0
|
|
20240830,161900,1608183000,416500,416500,416500,416500,0
|
|
20240830,161800,1608183000,416500,416500,416500,416500,756
|
|
20240830,161700,1608183000,416500,416500,416500,416500,0
|
|
20240830,161600,1608183000,416500,416500,416500,416500,0
|
|
20240830,161500,1608183000,416500,416500,416500,416500,0
|
|
20240830,161400,1608183000,416500,416500,416500,416500,0
|
|
20240830,161300,1608183000,416500,416500,416500,416500,0
|
|
20240830,161200,1608183000,416500,416500,416500,416500,0
|
|
20240830,161100,1608183000,416500,416500,416500,416500,0
|
|
20240830,161000,1608183000,416500,416500,416500,416500,0
|
|
20240830,160900,1608183000,416500,416500,416500,416500,0
|
|
20240830,160800,1608183000,416500,416500,416500,416500,0
|
|
20240830,160700,1608183000,416500,416500,416500,416500,0
|
|
20240830,160600,1608183000,416500,416500,416500,416500,0
|
|
20240830,160500,1608183000,416500,416500,416500,416500,0
|
|
20240830,160400,1608183000,416500,416500,416500,416500,0
|
|
20240830,160300,1608183000,416500,416500,416500,416500,0
|
|
20240830,160200,1608183000,416500,416500,416500,416500,0
|
|
20240830,160100,1608183000,416500,416500,416500,416500,0
|
|
20240830,160000,1608183000,416500,416500,416500,416500,0
|
|
20240830,155900,1608183000,416500,416500,416500,416500,0
|
|
20240830,155800,1608183000,416500,416500,416500,416500,0
|
|
20240830,155700,1608183000,416500,416500,416500,416500,0
|
|
20240830,155600,1608183000,416500,416500,416500,416500,0
|
|
20240830,155500,1608183000,416500,416500,416500,416500,0
|
|
20240830,155400,1608183000,416500,416500,416500,416500,0
|
|
20240830,155300,1608183000,416500,416500,416500,416500,0
|
|
20240830,155200,1608183000,416500,416500,416500,416500,0
|
|
20240830,155100,1608183000,416500,416500,416500,416500,0
|
|
20240830,155000,1608183000,416500,416500,416500,416500,0
|
|
20240830,154900,1608183000,416500,416500,416500,416500,0
|
|
20240830,154800,1608183000,416500,416500,416500,416500,756
|
|
20240830,154700,1608183000,416500,416500,416500,416500,0
|
|
20240830,154600,1608183000,416500,416500,416500,416500,0
|
|
20240830,154500,1608183000,416500,416500,416500,416500,0
|
|
20240830,154400,1608183000,416500,416500,416500,416500,0
|
|
20240830,154300,1608183000,416500,416500,416500,416500,0
|
|
20240830,154200,1608183000,416500,416500,416500,416500,0
|
|
20240830,154100,1608183000,416500,416500,416500,416500,0
|
|
20240830,154000,1608183000,416500,416500,416500,416500,0
|
|
20240830,153900,1608183000,416500,416500,416500,416500,0
|
|
20240830,153800,1608183000,416500,416500,416500,416500,0
|
|
20240830,153700,1608183000,416500,416500,416500,416500,0
|
|
20240830,153600,1608183000,416500,416500,416500,416500,0
|
|
20240830,153500,1608183000,416500,416500,416500,416500,0
|
|
20240830,153400,1608183000,416500,416500,416500,416500,0
|
|
20240830,153300,1608183000,416500,416500,416500,416500,0
|
|
20240830,153200,1608183000,416500,416500,416500,416500,0
|
|
20240830,153100,1608183000,416500,416500,416500,416500,0
|
|
20240830,153000,1608183000,416500,416500,416500,416500,756
|
|
20240830,152900,1293309000,412500,412500,412500,412500,0
|
|
20240830,152800,1293309000,412500,412500,412500,412500,0
|
|
20240830,152700,1293309000,412500,412500,412500,412500,0
|
|
20240830,152600,1293309000,412500,412500,412500,412500,0
|
|
20240830,152500,1293309000,412500,412500,412500,412500,0
|
|
20240830,152400,1293309000,412500,412500,412500,412500,0
|
|
20240830,152300,1293309000,412500,412500,412500,412500,0
|
|
20240830,152200,1293309000,412500,412500,412500,412500,0
|
|
20240830,152100,1293309000,412500,412500,412500,412500,0
|
|
20240830,152000,1293309000,412500,412500,412500,412500,0
|
|
20240830,151900,1293309000,412500,412500,412500,412000,84
|
|
20240830,151800,1258660000,412000,412000,412000,411500,80
|
|
20240830,151700,1225735500,411500,411500,411500,411500,7
|
|
20240830,151600,1222855000,412000,411500,412000,411500,5
|
|
20240830,151500,1220797000,411500,411500,412000,411500,12
|
|
20240830,151400,1215856500,411500,412000,412000,411500,7
|
|
20240830,151300,1212975500,412000,411500,412000,411500,17
|
|
20240830,151200,1205975500,411500,411500,411500,411500,7
|
|
20240830,151100,1203095000,411500,411500,412000,411500,27
|
|
20240830,151000,1191984000,411500,411500,411500,411500,18
|
|
20240830,150900,1184577000,411500,412000,412000,411500,16
|
|
20240830,150800,1177989000,411500,411500,411500,411500,5
|
|
20240830,150700,1175931500,411500,411500,412000,411500,14
|
|
20240830,150600,1170167000,411500,411500,411500,411500,8
|
|
20240830,150500,1166875000,411500,411500,411500,411500,10
|
|
20240830,150400,1162760000,411500,411500,411500,411500,20
|
|
20240830,150300,1154530000,411500,411500,411500,411500,6
|
|
20240830,150200,1152061000,411500,411500,411500,411500,5
|
|
20240830,150100,1150003500,411500,411500,411500,411500,8
|
|
20240830,150000,1146711500,411500,412000,412000,411500,12
|
|
20240830,145900,1141772000,411500,411500,411500,411500,7
|
|
20240830,145800,1138891500,411500,411500,411500,411500,9
|
|
20240830,145700,1135188000,411500,411500,411500,411500,30
|
|
20240830,145600,1122843000,411500,411500,412000,411500,6
|
|
20240830,145500,1120373500,411500,411500,411500,411500,7
|
|
20240830,145400,1117493000,411500,411500,412000,411500,11
|
|
20240830,145300,1112965000,411500,411500,411500,411500,5
|
|
20240830,145200,1110907500,411500,411500,411500,411500,9
|
|
20240830,145100,1107204000,411500,411500,411500,411500,7
|
|
20240830,145000,1104323500,411500,411500,411500,411500,6
|
|
20240830,144900,1101854500,411500,411500,412000,411500,6
|
|
20240830,144800,1099385000,411500,411500,411500,411500,1
|
|
20240830,144700,1098973500,412000,411000,412000,411000,18
|
|
20240830,144600,1091568500,411000,411500,411500,411000,9
|
|
20240830,144500,1087868000,411000,411000,411500,411000,7
|
|
20240830,144400,1084990500,411000,411000,411500,411000,6
|
|
20240830,144300,1082524000,411000,411500,411500,411000,15
|
|
20240830,144200,1076354000,411000,411000,411000,411000,8
|
|
20240830,144100,1073066000,411000,411000,411000,411000,5
|
|
20240830,144000,1071011000,411500,411000,411500,411000,13
|
|
20240830,143900,1065665500,411000,411500,411500,411000,15
|
|
20240830,143800,1059494500,411000,411000,411500,411000,4
|
|
20240830,143700,1057850000,411500,411000,411500,411000,50
|
|
20240830,143600,1037277000,411000,411500,411500,411000,7
|
|
20240830,143500,1034397500,411500,412000,412000,411500,148
|
|
20240830,143400,973494000,412000,411500,412000,411500,6
|
|
20240830,143300,971024500,411500,411500,412000,411500,10
|
|
20240830,143200,966909000,411500,411500,411500,411500,7
|
|
20240830,143100,964028500,411500,411500,411500,411500,6
|
|
20240830,143000,961559500,412000,411500,412000,411500,21
|
|
20240830,142900,952912000,411500,411500,412000,411500,7
|
|
20240830,142800,950031000,411500,411500,411500,411500,7
|
|
20240830,142700,947150500,411500,411500,411500,411500,5
|
|
20240830,142600,945093000,411500,411500,411500,411500,7
|
|
20240830,142500,942212500,411500,411500,411500,411500,6
|
|
20240830,142400,939743500,411500,411500,411500,411500,8
|
|
20240830,142300,936451500,411500,411500,411500,411500,8
|
|
20240830,142200,933159500,411500,411500,411500,411500,3
|
|
20240830,142100,931925000,411500,412000,412000,411500,26
|
|
20240830,142000,921214500,411500,411500,411500,411500,6
|
|
20240830,141900,918745500,411500,411500,411500,411500,6
|
|
20240830,141800,916276500,411500,411500,411500,411500,2
|
|
20240830,141700,915453500,411500,411500,411500,411500,5
|
|
20240830,141600,913396000,411500,411500,411500,411500,5
|
|
20240830,141500,911338500,412500,411000,412500,411000,71
|
|
20240830,141400,882123500,411000,411000,411000,411000,7
|
|
20240830,141300,879246500,411000,411000,411000,411000,6
|
|
20240830,141200,876780500,411000,411000,411000,411000,7
|
|
20240830,141100,873903500,411000,411000,411000,411000,4
|
|
20240830,141000,872259500,411000,411500,411500,411000,10
|
|
20240830,140900,868149000,411000,411500,411500,411000,27
|
|
20240830,140800,857047000,411000,411000,411000,411000,6
|
|
20240830,140700,854581000,411000,411500,411500,411000,12
|
|
20240830,140600,849646000,411000,411000,411500,411000,8
|
|
20240830,140500,846357500,411000,411000,411000,411000,6
|
|
20240830,140400,843891500,411000,411000,411000,411000,6
|
|
20240830,140300,841425500,411000,411000,411000,411000,4
|
|
20240830,140200,839781500,411000,411000,411500,411000,7
|
|
20240830,140100,836904000,411000,411000,411500,411000,104
|
|
20240830,140000,794159000,411000,411500,411500,411000,8
|
|
20240830,135900,790870500,411500,411500,411500,411500,28
|
|
20240830,135800,779348500,411500,411500,411500,411500,4
|
|
20240830,135700,777702500,411500,411500,411500,411500,2
|
|
20240830,135600,776879500,411500,411000,411500,411000,86
|
|
20240830,135500,741491000,411000,411000,411000,411000,8
|
|
20240830,135400,738203000,411000,411000,411500,411000,15
|
|
20240830,135300,732033500,411000,411500,411500,411000,52
|
|
20240830,135200,710639000,411500,412000,412500,411500,43
|
|
20240830,135100,692931000,412000,412500,412500,412000,5
|
|
20240830,135000,690869000,412500,412500,413000,412500,10
|
|
20240830,134900,686743500,412500,412500,412500,412500,7
|
|
20240830,134800,683856000,412500,412500,412500,412500,5
|
|
20240830,134700,681793500,413000,413000,413000,412500,50
|
|
20240830,134600,661153500,413000,413000,413000,413000,6
|
|
20240830,134500,658675500,413000,413000,413000,413000,5
|
|
20240830,134400,656610500,413500,413000,413500,413000,9
|
|
20240830,134300,652892500,413500,413000,413500,413000,7
|
|
20240830,134200,650001000,413500,413500,413500,413000,27
|
|
20240830,134100,638838500,413500,414500,414500,413500,86
|
|
20240830,134000,603208500,415000,414500,415000,414500,9
|
|
20240830,133900,599477000,414500,414500,415000,414500,7
|
|
20240830,133800,596575000,414500,414500,414500,414500,6
|
|
20240830,133700,594088000,414500,414500,414500,414500,4
|
|
20240830,133600,592430000,414500,414500,414500,414500,3
|
|
20240830,133500,591186500,414500,414500,414500,414500,3
|
|
20240830,133400,589943000,415000,414500,415000,414500,13
|
|
20240830,133300,584549500,414500,416000,416000,414500,173
|
|
20240830,133200,512701500,416000,416500,416500,416000,28
|
|
20240830,133100,501044500,417000,417000,417000,417000,2
|
|
20240830,133000,500210500,417000,417000,417000,417000,0
|
|
20240830,132900,500210500,417000,417000,417000,417000,0
|
|
20240830,132800,500210500,417000,417000,417000,417000,0
|
|
20240830,132700,500210500,417000,417000,417000,417000,0
|
|
20240830,132600,500210500,417000,417000,417000,417000,0
|
|
20240830,132500,500210500,417000,417000,417000,417000,1
|
|
20240830,132400,499793500,417000,417000,417000,417000,0
|
|
20240830,132300,499793500,417000,417000,417000,417000,6
|
|
20240830,132200,497291500,417000,417000,417000,417000,1
|
|
20240830,132100,496874500,417000,417000,417000,417000,0
|
|
20240830,132000,496874500,417000,417000,417000,417000,1
|
|
20240830,131900,496457500,417000,417000,417000,417000,0
|
|
20240830,131800,496457500,417000,417000,417000,417000,4
|
|
20240830,131700,494789500,416500,416500,416500,416500,0
|
|
20240830,131600,494789500,416500,416500,416500,416500,0
|
|
20240830,131500,494789500,416500,416500,416500,416500,0
|
|
20240830,131400,494789500,416500,417000,417000,416500,2
|
|
20240830,131300,493956000,416500,416500,416500,416500,0
|
|
20240830,131200,493956000,416500,416500,416500,416500,0
|
|
20240830,131100,493956000,416500,416500,416500,416500,0
|
|
20240830,131000,493956000,416500,416500,416500,416500,0
|
|
20240830,130900,493956000,416500,416500,416500,416500,0
|
|
20240830,130800,493956000,416500,416500,416500,416500,0
|
|
20240830,130700,493956000,416500,416500,416500,416500,0
|
|
20240830,130600,493956000,416500,416500,416500,416500,0
|
|
20240830,130500,493956000,416500,416500,416500,416500,0
|
|
20240830,130400,493956000,416500,416500,416500,416500,0
|
|
20240830,130300,493956000,416500,416500,416500,416500,0
|
|
20240830,130200,493956000,416500,416500,416500,416500,0
|
|
20240830,130100,493956000,416500,416500,416500,416500,0
|
|
20240830,130000,493956000,416500,416500,416500,416500,0
|
|
20240830,125900,493956000,416500,416500,416500,416500,1
|
|
20240830,125800,493539500,415500,415500,415500,415500,0
|
|
20240830,125700,493539500,415500,415500,415500,415500,0
|
|
20240830,125600,493539500,415500,415500,415500,415500,0
|
|
20240830,125500,493539500,415500,415500,415500,415500,1
|
|
20240830,125400,493124000,415500,415500,415500,415500,0
|
|
20240830,125300,493124000,415500,415500,415500,415500,0
|
|
20240830,125200,493124000,415500,415500,415500,415500,0
|
|
20240830,125100,493124000,415500,415500,415500,415500,2
|
|
20240830,125000,492293000,415500,415500,415500,415500,1
|
|
20240830,124900,491877500,415500,415500,415500,415500,10
|
|
20240830,124800,487722500,415500,415500,415500,415500,0
|
|
20240830,124700,487722500,415500,415500,415500,415500,1
|
|
20240830,124600,487307000,415500,415500,415500,415500,20
|
|
20240830,124500,478997000,415500,416000,416000,415500,2
|
|
20240830,124400,478165500,416000,416000,416000,416000,73
|
|
20240830,124300,447797500,417500,416500,417500,416500,7
|
|
20240830,124200,444879000,416500,416500,416500,416500,0
|
|
20240830,124100,444879000,416500,416500,416500,416500,0
|
|
20240830,124000,444879000,416500,416500,416500,416500,3
|
|
20240830,123900,443629500,416000,416000,416000,416000,35
|
|
20240830,123800,429069500,416000,416000,416000,416000,0
|
|
20240830,123700,429069500,416000,416000,416000,416000,0
|
|
20240830,123600,429069500,416000,416000,416000,416000,0
|
|
20240830,123500,429069500,416000,416500,416500,416000,29
|
|
20240830,123400,416991500,416000,416500,416500,416000,6
|
|
20240830,123300,414493000,416000,418500,418500,416000,119
|
|
20240830,123200,364783000,418500,418500,418500,418500,2
|
|
20240830,123100,363946000,418500,418500,418500,418500,0
|
|
20240830,123000,363946000,418500,418500,418500,418500,0
|
|
20240830,122900,363946000,418500,418500,418500,418500,0
|
|
20240830,122800,363946000,418500,418500,418500,418500,0
|
|
20240830,122700,363946000,418500,418500,418500,418500,0
|
|
20240830,122600,363946000,418500,418500,418500,418500,0
|
|
20240830,122500,363946000,418500,418500,418500,418500,0
|
|
20240830,122400,363946000,418500,418500,418500,418500,2
|
|
20240830,122300,363109000,419000,419000,419000,419000,0
|
|
20240830,122200,363109000,419000,419000,419000,419000,0
|
|
20240830,122100,363109000,419000,419000,419000,419000,24
|
|
20240830,122000,353053000,419000,419000,419000,419000,0
|
|
20240830,121900,353053000,419000,419000,419000,419000,0
|
|
20240830,121800,353053000,419000,419000,419000,419000,0
|
|
20240830,121700,353053000,419000,419000,419000,419000,1
|
|
20240830,121600,352634000,419500,419500,419500,419500,1
|
|
20240830,121500,352214500,419000,419000,419000,419000,0
|
|
20240830,121400,352214500,419000,419000,419000,419000,0
|
|
20240830,121300,352214500,419000,419000,419000,419000,1
|
|
20240830,121200,351795500,418500,418500,418500,418500,0
|
|
20240830,121100,351795500,418500,418500,418500,418500,1
|
|
20240830,121000,351377000,419000,419000,419000,419000,0
|
|
20240830,120900,351377000,419000,419000,419000,419000,0
|
|
20240830,120800,351377000,419000,419000,419000,419000,1
|
|
20240830,120700,350958000,419000,419000,419000,419000,3
|
|
20240830,120600,349701000,419000,419000,419000,419000,5
|
|
20240830,120500,347606000,419000,419000,419000,419000,0
|
|
20240830,120400,347606000,419000,419000,419000,419000,8
|
|
20240830,120300,344254000,419000,419000,419000,419000,0
|
|
20240830,120200,344254000,419000,419000,419000,419000,0
|
|
20240830,120100,344254000,419000,419000,419000,419000,2
|
|
20240830,120000,343416000,418500,418500,418500,418500,0
|
|
20240830,115900,343416000,418500,418500,418500,418500,0
|
|
20240830,115800,343416000,418500,418500,418500,418500,0
|
|
20240830,115700,343416000,418500,418500,418500,418500,0
|
|
20240830,115600,343416000,418500,418500,418500,418500,0
|
|
20240830,115500,343416000,418500,418500,418500,418500,2
|
|
20240830,115400,342579000,418500,418500,418500,418500,0
|
|
20240830,115300,342579000,418500,418500,418500,418500,1
|
|
20240830,115200,342160500,418500,418500,418500,418500,1
|
|
20240830,115100,341742000,418500,418500,418500,418500,1
|
|
20240830,115000,341323500,418500,418500,418500,418500,0
|
|
20240830,114900,341323500,418500,418500,418500,418500,0
|
|
20240830,114800,341323500,418500,418500,418500,418500,0
|
|
20240830,114700,341323500,418500,418500,418500,418500,0
|
|
20240830,114600,341323500,418500,419500,419500,418500,71
|
|
20240830,114500,311580500,419500,419500,419500,419500,28
|
|
20240830,114400,299834500,420000,420000,420000,420000,0
|
|
20240830,114300,299834500,420000,420000,420000,420000,0
|
|
20240830,114200,299834500,420000,420000,420000,420000,0
|
|
20240830,114100,299834500,420000,420000,420000,420000,1
|
|
20240830,114000,299414500,420000,420000,420000,420000,0
|
|
20240830,113900,299414500,420000,420000,420000,420000,0
|
|
20240830,113800,299414500,420000,420000,420000,420000,0
|
|
20240830,113700,299414500,420000,420000,420000,420000,0
|
|
20240830,113600,299414500,420000,420000,420000,420000,3
|
|
20240830,113500,298154500,420000,420000,420000,420000,0
|
|
20240830,113400,298154500,420000,420000,420000,420000,0
|
|
20240830,113300,298154500,420000,420000,420000,420000,0
|
|
20240830,113200,298154500,420000,420000,420000,420000,0
|
|
20240830,113100,298154500,420000,420000,420000,420000,0
|
|
20240830,113000,298154500,420000,420000,420000,420000,1
|
|
20240830,112900,297734500,419000,419000,419000,419000,0
|
|
20240830,112800,297734500,419000,419000,419000,419000,8
|
|
20240830,112700,294382500,419000,419000,419000,418500,39
|
|
20240830,112600,278043000,419000,419000,419000,419000,0
|
|
20240830,112500,278043000,419000,419000,419000,419000,0
|
|
20240830,112400,278043000,419000,419000,419000,419000,0
|
|
20240830,112300,278043000,419000,419000,419000,419000,5
|
|
20240830,112200,275948000,418500,418500,418500,418500,0
|
|
20240830,112100,275948000,418500,418500,418500,418500,0
|
|
20240830,112000,275948000,418500,419000,419000,418500,3
|
|
20240830,111900,274691500,419000,419000,419000,419000,0
|
|
20240830,111800,274691500,419000,419000,419000,419000,1
|
|
20240830,111700,274272500,419000,419000,419000,419000,0
|
|
20240830,111600,274272500,419000,419000,419000,419000,2
|
|
20240830,111500,273434500,418500,418500,418500,418500,2
|
|
20240830,111400,272597500,418500,418500,418500,418500,0
|
|
20240830,111300,272597500,418500,418500,418500,418500,1
|
|
20240830,111200,272179000,418500,418500,419000,418500,11
|
|
20240830,111100,267573000,418500,418500,418500,418500,0
|
|
20240830,111000,267573000,418500,418500,418500,418500,0
|
|
20240830,110900,267573000,418500,418500,418500,418500,1
|
|
20240830,110800,267154500,418500,418500,418500,418500,0
|
|
20240830,110700,267154500,418500,418500,418500,418500,0
|
|
20240830,110600,267154500,418500,418500,418500,418500,0
|
|
20240830,110500,267154500,418500,418500,418500,418500,0
|
|
20240830,110400,267154500,418500,420500,420500,418500,22
|
|
20240830,110300,257934500,421000,421000,421000,421000,0
|
|
20240830,110200,257934500,421000,419500,421000,419500,16
|
|
20240830,110100,251208500,419000,419000,419000,419000,3
|
|
20240830,110000,249951500,420500,420500,420500,420500,1
|
|
20240830,105900,249531000,419000,419000,419000,419000,1
|
|
20240830,105800,249112000,420500,420500,420500,420500,0
|
|
20240830,105700,249112000,420500,420500,420500,420500,0
|
|
20240830,105600,249112000,420500,420000,420500,420000,12
|
|
20240830,105500,244067000,419000,419000,419000,419000,2
|
|
20240830,105400,243229000,419000,419000,419000,419000,0
|
|
20240830,105300,243229000,419000,419000,419000,419000,1
|
|
20240830,105200,242810000,419000,419000,419000,419000,0
|
|
20240830,105100,242810000,419000,419000,419000,419000,1
|
|
20240830,105000,242391000,419000,419000,419000,419000,0
|
|
20240830,104900,242391000,419000,419000,419000,419000,1
|
|
20240830,104800,241972000,419000,419000,419000,419000,0
|
|
20240830,104700,241972000,419000,419000,419000,419000,10
|
|
20240830,104600,237782000,419000,419000,419000,419000,2
|
|
20240830,104500,236944000,419000,420000,420000,419000,6
|
|
20240830,104400,234429000,418500,418500,418500,418500,0
|
|
20240830,104300,234429000,418500,418500,418500,418500,0
|
|
20240830,104200,234429000,418500,418500,418500,418500,0
|
|
20240830,104100,234429000,418500,419000,419000,418500,102
|
|
20240830,104000,191692000,419000,419000,419000,419000,1
|
|
20240830,103900,191273000,418000,418000,418000,418000,1
|
|
20240830,103800,190855000,419000,419000,419000,419000,0
|
|
20240830,103700,190855000,419000,419000,419000,419000,0
|
|
20240830,103600,190855000,419000,419000,419000,419000,0
|
|
20240830,103500,190855000,419000,420000,420000,419000,13
|
|
20240830,103400,185396000,418000,418000,418000,418000,0
|
|
20240830,103300,185396000,418000,418000,418000,418000,0
|
|
20240830,103200,185396000,418000,418000,418000,418000,4
|
|
20240830,103100,183724000,418000,418000,420000,418000,119
|
|
20240830,103000,133793500,417500,417500,417500,417500,0
|
|
20240830,102900,133793500,417500,417500,417500,417500,0
|
|
20240830,102800,133793500,417500,417500,417500,417500,0
|
|
20240830,102700,133793500,417500,417500,417500,417500,0
|
|
20240830,102600,133793500,417500,417500,417500,417500,0
|
|
20240830,102500,133793500,417500,417500,417500,417500,0
|
|
20240830,102400,133793500,417500,417500,417500,417500,0
|
|
20240830,102300,133793500,417500,417500,417500,417500,0
|
|
20240830,102200,133793500,417500,417500,417500,417500,0
|
|
20240830,102100,133793500,417500,417500,417500,417500,0
|
|
20240830,102000,133793500,417500,417500,417500,417500,0
|
|
20240830,101900,133793500,417500,417500,417500,417500,0
|
|
20240830,101800,133793500,417500,417500,417500,417500,0
|
|
20240830,101700,133793500,417500,417500,417500,417500,0
|
|
20240830,101600,133793500,417500,418000,418000,417500,4
|
|
20240830,101500,132122000,418000,418000,418000,418000,75
|
|
20240830,101400,100772000,418000,418000,418000,418000,0
|
|
20240830,101300,100772000,418000,418000,418000,418000,0
|
|
20240830,101200,100772000,418000,418000,418000,418000,0
|
|
20240830,101100,100772000,418000,418000,418000,418000,0
|
|
20240830,101000,100772000,418000,418000,418000,418000,1
|
|
20240830,100900,100354000,418000,418000,418000,418000,0
|
|
20240830,100800,100354000,418000,418000,418000,418000,1
|
|
20240830,100700,99936000,418000,418000,418000,418000,0
|
|
20240830,100600,99936000,418000,418000,418000,418000,0
|
|
20240830,100500,99936000,418000,418000,418000,418000,10
|
|
20240830,100400,95756000,418000,418000,418000,418000,0
|
|
20240830,100300,95756000,418000,418000,418000,418000,0
|
|
20240830,100200,95756000,418000,419500,419500,418000,2
|
|
20240830,100100,94918500,417500,417500,417500,417500,1
|
|
20240830,100000,94501000,419000,419000,419000,419000,1
|
|
20240830,095900,94082000,417500,417500,417500,417500,1
|
|
20240830,095800,93664500,417500,417500,417500,417500,0
|
|
20240830,095700,93664500,417500,417500,417500,417500,3
|
|
20240830,095600,92412000,419000,419000,419000,419000,1
|
|
20240830,095500,91993000,419000,417500,419000,417500,10
|
|
20240830,095400,87815000,417500,417500,417500,417500,0
|
|
20240830,095300,87815000,417500,417500,417500,417500,0
|
|
20240830,095200,87815000,417500,417500,417500,417500,0
|
|
20240830,095100,87815000,417500,417500,417500,417500,0
|
|
20240830,095000,87815000,417500,417500,417500,417500,0
|
|
20240830,094900,87815000,417500,417500,417500,417500,0
|
|
20240830,094800,87815000,417500,417500,417500,417500,2
|
|
20240830,094700,86980000,417000,417500,417500,417000,28
|
|
20240830,094600,75298000,417500,417500,417500,417500,1
|
|
20240830,094500,74880500,417500,418000,418000,417500,33
|
|
20240830,094400,61090500,419500,419500,419500,419500,0
|
|
20240830,094300,61090500,419500,419500,419500,419500,0
|
|
20240830,094200,61090500,419500,419500,419500,419500,2
|
|
20240830,094100,60251500,419500,419500,419500,419500,0
|
|
20240830,094000,60251500,419500,419000,419500,419000,5
|
|
20240830,093900,58156000,418500,418500,418500,418500,0
|
|
20240830,093800,58156000,418500,418500,418500,418500,0
|
|
20240830,093700,58156000,418500,418500,418500,418500,0
|
|
20240830,093600,58156000,418500,418500,418500,418500,0
|
|
20240830,093500,58156000,418500,418500,418500,418500,0
|
|
20240830,093400,58156000,418500,418500,418500,418500,0
|
|
20240830,093300,58156000,418500,418500,418500,418500,5
|
|
20240830,093200,56063500,418500,418500,418500,418500,0
|
|
20240830,093100,56063500,418500,419000,419000,418500,11
|
|
20240830,093000,51459500,418000,418000,418000,418000,1
|
|
20240830,092900,51041500,418000,419000,419000,418000,3
|
|
20240830,092800,49786500,418500,418500,418500,418500,1
|
|
20240830,092700,49368000,418500,418500,418500,418500,16
|
|
20240830,092600,42672000,418000,418500,418500,418000,2
|
|
20240830,092500,41835500,417500,417500,417500,417500,0
|
|
20240830,092400,41835500,417500,417500,417500,417500,3
|
|
20240830,092300,40583000,417500,416500,417500,416500,2
|
|
20240830,092200,39749000,416500,416500,416500,416500,0
|
|
20240830,092100,39749000,416500,416500,416500,416500,0
|
|
20240830,092000,39749000,416500,416500,416500,416500,1
|
|
20240830,091900,39332500,416500,416500,416500,416500,0
|
|
20240830,091800,39332500,416500,416500,416500,416500,1
|
|
20240830,091700,38916000,417000,416500,417000,416500,2
|
|
20240830,091600,38082500,416000,416000,416000,416000,0
|
|
20240830,091500,38082500,416000,416000,416000,416000,0
|
|
20240830,091400,38082500,416000,417000,417000,416000,29
|
|
20240830,091300,26010000,417000,417000,417000,417000,6
|
|
20240830,091200,23508000,417500,417500,417500,417500,0
|
|
20240830,091100,23508000,417500,418000,418000,417500,15
|
|
20240830,091000,17239000,419000,419000,419000,419000,1
|
|
20240830,090900,16820000,418500,418500,418500,418500,3
|
|
20240830,090800,15564500,418500,418500,418500,418500,2
|
|
20240830,090700,14727500,418500,420000,420000,418500,13
|
|
20240830,090600,9270000,420000,421000,421000,419500,5
|
|
20240830,090500,7170000,421500,421500,421500,421500,0
|
|
20240830,090400,7170000,421500,421500,421500,421500,0
|
|
20240830,090300,7170000,421500,421500,421500,421500,1
|
|
20240830,090200,6748500,420500,420500,420500,420500,0
|
|
20240830,090100,6748500,420500,420500,420500,420500,0
|
|
20240830,090000,6748500,420500,422000,422000,420000,16
|