577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,183400,3671207700,31300,31300,31300,31300,10404
|
|
20240830,183300,3671207700,31300,31300,31300,31300,0
|
|
20240830,183200,3671207700,31300,31300,31300,31300,0
|
|
20240830,183100,3671207700,31300,31300,31300,31300,0
|
|
20240830,183000,3671207700,31300,31300,31300,31300,0
|
|
20240830,182900,3671207700,31300,31300,31300,31300,0
|
|
20240830,182800,3671207700,31300,31300,31300,31300,0
|
|
20240830,182700,3671207700,31300,31300,31300,31300,0
|
|
20240830,182600,3671207700,31300,31300,31300,31300,0
|
|
20240830,182500,3671207700,31300,31300,31300,31300,0
|
|
20240830,182400,3671207700,31300,31300,31300,31300,0
|
|
20240830,182300,3671207700,31300,31300,31300,31300,0
|
|
20240830,182200,3671207700,31300,31300,31300,31300,0
|
|
20240830,182100,3671207700,31300,31300,31300,31300,0
|
|
20240830,182000,3671207700,31300,31300,31300,31300,0
|
|
20240830,181900,3671207700,31300,31300,31300,31300,0
|
|
20240830,181800,3671207700,31300,31300,31300,31300,0
|
|
20240830,181700,3671207700,31300,31300,31300,31300,0
|
|
20240830,181600,3671207700,31300,31300,31300,31300,0
|
|
20240830,181500,3671207700,31300,31300,31300,31300,0
|
|
20240830,181400,3671207700,31300,31300,31300,31300,0
|
|
20240830,181300,3671207700,31300,31300,31300,31300,0
|
|
20240830,181200,3671207700,31300,31300,31300,31300,0
|
|
20240830,181100,3671207700,31300,31300,31300,31300,0
|
|
20240830,181000,3671207700,31300,31300,31300,31300,0
|
|
20240830,180900,3671207700,31300,31300,31300,31300,0
|
|
20240830,180800,3671207700,31300,31300,31300,31300,0
|
|
20240830,180700,3671207700,31300,31300,31300,31300,0
|
|
20240830,180600,3671207700,31300,31300,31300,31300,0
|
|
20240830,180500,3671207700,31300,31300,31300,31300,0
|
|
20240830,180400,3671207700,31300,31300,31300,31300,10404
|
|
20240830,180300,3671207700,31300,31300,31300,31300,0
|
|
20240830,180200,3671207700,31300,31300,31300,31300,0
|
|
20240830,180100,3671207700,31300,31300,31300,31300,0
|
|
20240830,180000,3671207700,31300,31300,31300,31300,0
|
|
20240830,175900,3671207700,31300,31300,31300,31300,0
|
|
20240830,175800,3671207700,31300,31300,31300,31300,0
|
|
20240830,175700,3671207700,31300,31300,31300,31300,0
|
|
20240830,175600,3671207700,31300,31300,31300,31300,0
|
|
20240830,175500,3671207700,31300,31300,31300,31300,0
|
|
20240830,175400,3671207700,31300,31300,31300,31300,0
|
|
20240830,175300,3671207700,31300,31300,31300,31300,0
|
|
20240830,175200,3671207700,31300,31300,31300,31300,0
|
|
20240830,175100,3671207700,31300,31300,31300,31300,0
|
|
20240830,175000,3671207700,31300,31300,31300,31300,0
|
|
20240830,174900,3671207700,31300,31300,31300,31300,0
|
|
20240830,174800,3671207700,31300,31300,31300,31300,0
|
|
20240830,174700,3671207700,31300,31300,31300,31300,0
|
|
20240830,174600,3671207700,31300,31300,31300,31300,0
|
|
20240830,174500,3671207700,31300,31300,31300,31300,0
|
|
20240830,174400,3671207700,31300,31300,31300,31300,0
|
|
20240830,174300,3671207700,31300,31300,31300,31300,0
|
|
20240830,174200,3671207700,31300,31300,31300,31300,0
|
|
20240830,174100,3671207700,31300,31300,31300,31300,0
|
|
20240830,174000,3671207700,31300,31300,31300,31300,0
|
|
20240830,173900,3671207700,31300,31300,31300,31300,0
|
|
20240830,173800,3671207700,31300,31300,31300,31300,0
|
|
20240830,173700,3671207700,31300,31300,31300,31300,0
|
|
20240830,173600,3671207700,31300,31300,31300,31300,0
|
|
20240830,173500,3671207700,31300,31300,31300,31300,0
|
|
20240830,173400,3671207700,31300,31300,31300,31300,10404
|
|
20240830,173300,3671207700,31300,31300,31300,31300,0
|
|
20240830,173200,3671207700,31300,31300,31300,31300,0
|
|
20240830,173100,3671207700,31300,31300,31300,31300,0
|
|
20240830,173000,3671207700,31300,31300,31300,31300,0
|
|
20240830,172900,3671207700,31300,31300,31300,31300,0
|
|
20240830,172800,3671207700,31300,31300,31300,31300,0
|
|
20240830,172700,3671207700,31300,31300,31300,31300,0
|
|
20240830,172600,3671207700,31300,31300,31300,31300,0
|
|
20240830,172500,3671207700,31300,31300,31300,31300,0
|
|
20240830,172400,3671207700,31300,31300,31300,31300,0
|
|
20240830,172300,3671207700,31300,31300,31300,31300,0
|
|
20240830,172200,3671207700,31300,31300,31300,31300,0
|
|
20240830,172100,3671207700,31300,31300,31300,31300,0
|
|
20240830,172000,3671207700,31300,31300,31300,31300,0
|
|
20240830,171900,3671207700,31300,31300,31300,31300,0
|
|
20240830,171800,3671207700,31300,31300,31300,31300,0
|
|
20240830,171700,3671207700,31300,31300,31300,31300,0
|
|
20240830,171600,3671207700,31300,31300,31300,31300,0
|
|
20240830,171500,3671207700,31300,31300,31300,31300,0
|
|
20240830,171400,3671207700,31300,31300,31300,31300,0
|
|
20240830,171300,3671207700,31300,31300,31300,31300,0
|
|
20240830,171200,3671207700,31300,31300,31300,31300,0
|
|
20240830,171100,3671207700,31300,31300,31300,31300,0
|
|
20240830,171000,3671207700,31300,31300,31300,31300,0
|
|
20240830,170900,3671207700,31300,31300,31300,31300,0
|
|
20240830,170800,3671207700,31300,31300,31300,31300,0
|
|
20240830,170700,3671207700,31300,31300,31300,31300,0
|
|
20240830,170600,3671207700,31300,31300,31300,31300,0
|
|
20240830,170500,3671207700,31300,31300,31300,31300,0
|
|
20240830,170400,3671207700,31300,31300,31300,31300,10404
|
|
20240830,170300,3671207700,31300,31300,31300,31300,0
|
|
20240830,170200,3671207700,31300,31300,31300,31300,0
|
|
20240830,170100,3671207700,31300,31300,31300,31300,0
|
|
20240830,170000,3671207700,31300,31300,31300,31300,0
|
|
20240830,165900,3671207700,31300,31300,31300,31300,0
|
|
20240830,165800,3671207700,31300,31300,31300,31300,0
|
|
20240830,165700,3671207700,31300,31300,31300,31300,0
|
|
20240830,165600,3671207700,31300,31300,31300,31300,0
|
|
20240830,165500,3671207700,31300,31300,31300,31300,0
|
|
20240830,165400,3671207700,31300,31300,31300,31300,0
|
|
20240830,165300,3671207700,31300,31300,31300,31300,0
|
|
20240830,165200,3671207700,31300,31300,31300,31300,0
|
|
20240830,165100,3671207700,31300,31300,31300,31300,0
|
|
20240830,165000,3671207700,31300,31300,31300,31300,0
|
|
20240830,164900,3671207700,31300,31300,31300,31300,0
|
|
20240830,164800,3671207700,31300,31300,31300,31300,0
|
|
20240830,164700,3671207700,31300,31300,31300,31300,0
|
|
20240830,164600,3671207700,31300,31300,31300,31300,0
|
|
20240830,164500,3671207700,31300,31300,31300,31300,0
|
|
20240830,164400,3671207700,31300,31300,31300,31300,0
|
|
20240830,164300,3671207700,31300,31300,31300,31300,0
|
|
20240830,164200,3671207700,31300,31300,31300,31300,0
|
|
20240830,164100,3671207700,31300,31300,31300,31300,0
|
|
20240830,164000,3671207700,31300,31300,31300,31300,0
|
|
20240830,163900,3671207700,31300,31300,31300,31300,0
|
|
20240830,163800,3671207700,31300,31300,31300,31300,0
|
|
20240830,163700,3671207700,31300,31300,31300,31300,0
|
|
20240830,163600,3671207700,31300,31300,31300,31300,0
|
|
20240830,163500,3671207700,31300,31300,31300,31300,0
|
|
20240830,163400,3671207700,31300,31300,31300,31300,10404
|
|
20240830,163300,3671207700,31300,31300,31300,31300,0
|
|
20240830,163200,3671207700,31300,31300,31300,31300,0
|
|
20240830,163100,3671207700,31300,31300,31300,31300,0
|
|
20240830,163000,3671207700,31300,31300,31300,31300,0
|
|
20240830,162900,3671207700,31300,31300,31300,31300,0
|
|
20240830,162800,3671207700,31300,31300,31300,31300,0
|
|
20240830,162700,3671207700,31300,31300,31300,31300,0
|
|
20240830,162600,3671207700,31300,31300,31300,31300,0
|
|
20240830,162500,3671207700,31300,31300,31300,31300,0
|
|
20240830,162400,3671207700,31300,31300,31300,31300,0
|
|
20240830,162300,3671207700,31300,31300,31300,31300,0
|
|
20240830,162200,3671207700,31300,31300,31300,31300,0
|
|
20240830,162100,3671207700,31300,31300,31300,31300,0
|
|
20240830,162000,3671207700,31300,31300,31300,31300,0
|
|
20240830,161900,3671207700,31300,31300,31300,31300,0
|
|
20240830,161800,3671207700,31300,31300,31300,31300,0
|
|
20240830,161700,3671207700,31300,31300,31300,31300,0
|
|
20240830,161600,3671207700,31300,31300,31300,31300,0
|
|
20240830,161500,3671207700,31300,31300,31300,31300,0
|
|
20240830,161400,3671207700,31300,31300,31300,31300,0
|
|
20240830,161300,3671207700,31300,31300,31300,31300,0
|
|
20240830,161200,3671207700,31300,31300,31300,31300,0
|
|
20240830,161100,3671207700,31300,31300,31300,31300,0
|
|
20240830,161000,3671207700,31300,31300,31300,31300,0
|
|
20240830,160900,3671207700,31300,31300,31300,31300,0
|
|
20240830,160800,3671207700,31300,31300,31300,31300,0
|
|
20240830,160700,3671207700,31300,31300,31300,31300,0
|
|
20240830,160600,3671207700,31300,31300,31300,31300,0
|
|
20240830,160500,3671207700,31300,31300,31300,31300,0
|
|
20240830,160400,3671207700,31300,31300,31300,31300,10404
|
|
20240830,160300,3671207700,31300,31300,31300,31300,0
|
|
20240830,160200,3671207700,31300,31300,31300,31300,0
|
|
20240830,160100,3671207700,31300,31300,31300,31300,0
|
|
20240830,160000,3671207700,31300,31300,31300,31300,0
|
|
20240830,155900,3671207700,31300,31300,31300,31300,0
|
|
20240830,155800,3671207700,31300,31300,31300,31300,0
|
|
20240830,155700,3671207700,31300,31300,31300,31300,0
|
|
20240830,155600,3671207700,31300,31300,31300,31300,0
|
|
20240830,155500,3671207700,31300,31300,31300,31300,0
|
|
20240830,155400,3671207700,31300,31300,31300,31300,0
|
|
20240830,155300,3671207700,31300,31300,31300,31300,0
|
|
20240830,155200,3671207700,31300,31300,31300,31300,0
|
|
20240830,155100,3671207700,31300,31300,31300,31300,0
|
|
20240830,155000,3671207700,31300,31300,31300,31300,0
|
|
20240830,154900,3671207700,31300,31300,31300,31300,0
|
|
20240830,154800,3671207700,31300,31300,31300,31300,0
|
|
20240830,154700,3671207700,31300,31300,31300,31300,0
|
|
20240830,154600,3671207700,31300,31300,31300,31300,0
|
|
20240830,154500,3671207700,31300,31300,31300,31300,0
|
|
20240830,154400,3671207700,31300,31300,31300,31300,0
|
|
20240830,154300,3671207700,31300,31300,31300,31300,0
|
|
20240830,154200,3671207700,31300,31300,31300,31300,0
|
|
20240830,154100,3671207700,31300,31300,31300,31300,0
|
|
20240830,154000,3671207700,31300,31300,31300,31300,0
|
|
20240830,153900,3671207700,31300,31300,31300,31300,0
|
|
20240830,153800,3671207700,31300,31300,31300,31300,0
|
|
20240830,153700,3671207700,31300,31300,31300,31300,0
|
|
20240830,153600,3671207700,31300,31300,31300,31300,0
|
|
20240830,153500,3671207700,31300,31300,31300,31300,0
|
|
20240830,153400,3671207700,31300,31300,31300,31300,10404
|
|
20240830,153300,3671207700,31300,31300,31300,31300,0
|
|
20240830,153200,3671207700,31300,31300,31300,31300,0
|
|
20240830,153100,3671207700,31300,31300,31300,31300,0
|
|
20240830,153000,3671207700,31300,31300,31300,31300,10404
|
|
20240830,152900,3345562500,31200,31200,31200,31200,0
|
|
20240830,152800,3345562500,31200,31200,31200,31200,0
|
|
20240830,152700,3345562500,31200,31200,31200,31200,0
|
|
20240830,152600,3345562500,31200,31200,31200,31200,0
|
|
20240830,152500,3345562500,31200,31200,31200,31200,0
|
|
20240830,152400,3345562500,31200,31200,31200,31200,0
|
|
20240830,152300,3345562500,31200,31200,31200,31200,0
|
|
20240830,152200,3345562500,31200,31200,31200,31200,0
|
|
20240830,152100,3345562500,31200,31200,31200,31200,0
|
|
20240830,152000,3345562500,31200,31200,31200,31200,0
|
|
20240830,151900,3345562500,31200,31150,31200,31150,758
|
|
20240830,151800,3321937550,31150,31150,31150,31100,64
|
|
20240830,151700,3319945450,31150,31150,31200,31150,147
|
|
20240830,151600,3315366050,31200,31200,31200,31150,43
|
|
20240830,151500,3314024550,31200,31200,31200,31150,1204
|
|
20240830,151400,3276490100,31200,31200,31200,31200,300
|
|
20240830,151300,3267130100,31200,31150,31200,31150,620
|
|
20240830,151200,3247791350,31250,31200,31250,31200,1825
|
|
20240830,151100,3190792100,31200,31200,31200,31200,1001
|
|
20240830,151000,3159560900,31250,31250,31250,31200,1863
|
|
20240830,150900,3101417650,31200,31150,31200,31150,509
|
|
20240830,150800,3085536900,31200,31200,31250,31200,1736
|
|
20240830,150700,3031373650,31200,31200,31200,31150,417
|
|
20240830,150600,3018364850,31200,31200,31200,31200,260
|
|
20240830,150500,3010252850,31200,31100,31200,31100,220
|
|
20240830,150400,3003400850,31100,31200,31200,31100,677
|
|
20240830,150300,2982316250,31200,31200,31200,31150,1088
|
|
20240830,150200,2948420650,31150,31200,31200,31150,433
|
|
20240830,150100,2934914050,31200,31200,31200,31200,537
|
|
20240830,150000,2918159650,31150,31150,31150,31150,1769
|
|
20240830,145900,2863055300,31100,31150,31150,31100,2325
|
|
20240830,145800,2790644300,31150,31100,31150,31100,890
|
|
20240830,145700,2762951500,31100,31100,31100,31100,261
|
|
20240830,145600,2754834400,31100,31100,31100,31100,383
|
|
20240830,145500,2742923100,31100,31050,31100,31000,404
|
|
20240830,145400,2730372300,31050,31100,31100,31050,584
|
|
20240830,145300,2712214950,31100,31050,31100,31050,373
|
|
20240830,145200,2700619300,31050,31050,31050,31050,7
|
|
20240830,145100,2700401950,31100,31050,31100,31050,312
|
|
20240830,145000,2690702050,31050,31050,31050,31050,273
|
|
20240830,144900,2682225400,31050,31050,31050,31050,366
|
|
20240830,144800,2670861100,31050,31000,31050,31000,11
|
|
20240830,144700,2670520050,31000,30950,31000,30950,2869
|
|
20240830,144600,2581606050,31000,31000,31000,31000,0
|
|
20240830,144500,2581606050,31000,31000,31000,30950,433
|
|
20240830,144400,2568187450,31000,31000,31000,31000,0
|
|
20240830,144300,2568187450,31000,30950,31000,30950,67
|
|
20240830,144200,2566110500,30950,31000,31000,30950,1143
|
|
20240830,144100,2530730600,31000,31000,31000,31000,186
|
|
20240830,144000,2524964600,30950,30950,30950,30950,1
|
|
20240830,143900,2524933650,31000,30950,31000,30950,257
|
|
20240830,143800,2516969450,30950,30950,30950,30950,4
|
|
20240830,143700,2516845650,30950,30950,30950,30950,282
|
|
20240830,143600,2508117750,30950,30950,30950,30950,178
|
|
20240830,143500,2502608650,30950,30950,30950,30950,384
|
|
20240830,143400,2490723850,30950,30950,30950,30950,599
|
|
20240830,143300,2472184800,30950,30950,30950,30950,50
|
|
20240830,143200,2470637300,30950,30950,30950,30950,132
|
|
20240830,143100,2466551900,30950,30950,30950,30950,8
|
|
20240830,143000,2466304300,30900,30900,30900,30900,1
|
|
20240830,142900,2466273400,30900,30950,30950,30900,91
|
|
20240830,142800,2463457000,30950,30950,30950,30950,8
|
|
20240830,142700,2463209400,30950,30950,30950,30950,50
|
|
20240830,142600,2461661900,30950,30950,30950,30950,66
|
|
20240830,142500,2459619200,30950,30950,30950,30950,0
|
|
20240830,142400,2459619200,30950,30950,30950,30950,53
|
|
20240830,142300,2457978850,30950,30950,30950,30950,1175
|
|
20240830,142200,2421612600,31000,31000,31000,31000,2
|
|
20240830,142100,2421550600,31000,30950,31000,30950,200
|
|
20240830,142000,2415355700,30950,30950,30950,30950,5
|
|
20240830,141900,2415200950,30950,30950,30950,30950,176
|
|
20240830,141800,2409753750,30950,30900,30950,30900,64
|
|
20240830,141700,2407773450,30950,30950,30950,30950,3
|
|
20240830,141600,2407680600,30950,30950,30950,30950,261
|
|
20240830,141500,2399602650,30950,30950,30950,30950,0
|
|
20240830,141400,2399602650,30950,30950,30950,30950,117
|
|
20240830,141300,2395981500,30950,30950,30950,30950,49
|
|
20240830,141200,2394464950,30950,30950,30950,30950,3
|
|
20240830,141100,2394372100,30900,30950,30950,30900,261
|
|
20240830,141000,2386304150,30950,30950,30950,30950,46
|
|
20240830,140900,2384880450,30950,30950,30950,30950,3
|
|
20240830,140800,2384787600,30950,30950,30950,30950,3
|
|
20240830,140700,2384694750,30950,30950,30950,30950,3
|
|
20240830,140600,2384601900,30900,30950,30950,30900,6
|
|
20240830,140500,2384416300,30950,30950,30950,30950,84
|
|
20240830,140400,2381816500,30950,30950,30950,30950,117
|
|
20240830,140300,2378195350,30950,30950,30950,30950,8
|
|
20240830,140200,2377947750,30950,30950,30950,30950,3
|
|
20240830,140100,2377854900,30950,30950,30950,30950,286
|
|
20240830,140000,2369003200,31000,30950,31000,30950,49
|
|
20240830,135900,2367485150,30950,30950,30950,30950,58
|
|
20240830,135800,2365690050,30950,30950,30950,30950,95
|
|
20240830,135700,2362749800,30950,30950,30950,30950,9
|
|
20240830,135600,2362471250,30950,30950,30950,30950,83
|
|
20240830,135500,2359902400,30950,30950,30950,30950,47
|
|
20240830,135400,2358447750,30950,30950,30950,30950,690
|
|
20240830,135300,2337092250,30950,30950,30950,30950,0
|
|
20240830,135200,2337092250,30950,30950,30950,30950,50
|
|
20240830,135100,2335544750,31000,31000,31000,31000,20
|
|
20240830,135000,2334924750,31000,31000,31000,31000,93
|
|
20240830,134900,2332041750,30950,30950,30950,30950,45
|
|
20240830,134800,2330649000,30950,30950,30950,30950,199
|
|
20240830,134700,2324489950,30950,30950,30950,30950,78
|
|
20240830,134600,2322075850,30950,30950,30950,30950,76
|
|
20240830,134500,2319723650,30950,30950,30950,30950,3
|
|
20240830,134400,2319630800,30950,30950,30950,30950,55
|
|
20240830,134300,2317928550,30950,30950,30950,30950,73
|
|
20240830,134200,2315669200,30900,30900,30900,30900,149
|
|
20240830,134100,2311065100,30950,30950,30950,30950,59
|
|
20240830,134000,2309239050,30950,30950,30950,30950,84
|
|
20240830,133900,2306639250,30950,30950,30950,30950,0
|
|
20240830,133800,2306639250,30950,30950,30950,30950,139
|
|
20240830,133700,2302337200,30950,30950,30950,30950,0
|
|
20240830,133600,2302337200,30950,30950,30950,30950,359
|
|
20240830,133500,2291226150,30950,31000,31000,30950,238
|
|
20240830,133400,2283848300,30950,30950,30950,30950,0
|
|
20240830,133300,2283848300,30950,30950,30950,30950,103
|
|
20240830,133200,2280660450,30950,30950,30950,30950,0
|
|
20240830,133100,2280660450,30950,30950,30950,30950,65
|
|
20240830,133000,2278648700,30950,30950,30950,30950,0
|
|
20240830,132900,2278648700,30950,30950,30950,30950,1335
|
|
20240830,132800,2237330450,31000,31000,31000,31000,74
|
|
20240830,132700,2235036450,31000,31000,31000,31000,175
|
|
20240830,132600,2229611450,31000,31000,31000,31000,92
|
|
20240830,132500,2226759450,31000,31000,31000,31000,108
|
|
20240830,132400,2223411450,31000,31000,31000,31000,0
|
|
20240830,132300,2223411450,31000,31000,31000,31000,92
|
|
20240830,132200,2220559450,31000,31000,31000,31000,0
|
|
20240830,132100,2220559450,31000,31000,31000,31000,53
|
|
20240830,132000,2218916450,31000,31000,31000,31000,92
|
|
20240830,131900,2216064450,31000,31000,31000,31000,0
|
|
20240830,131800,2216064450,31000,31000,31000,31000,83
|
|
20240830,131700,2213491450,30950,30950,30950,30950,0
|
|
20240830,131600,2213491450,30950,30950,30950,30950,2
|
|
20240830,131500,2213429550,30950,30950,30950,30950,0
|
|
20240830,131400,2213429550,30950,30950,30950,30950,0
|
|
20240830,131300,2213429550,30950,30950,30950,30950,1
|
|
20240830,131200,2213398600,30950,30950,30950,30950,0
|
|
20240830,131100,2213398600,30950,30950,30950,30950,0
|
|
20240830,131000,2213398600,30950,30950,30950,30950,116
|
|
20240830,130900,2209808400,30950,30950,30950,30950,31
|
|
20240830,130800,2208848950,30950,31000,31000,30950,1003
|
|
20240830,130700,2177805950,31000,31000,31000,31000,32
|
|
20240830,130600,2176813950,31000,31000,31000,31000,46
|
|
20240830,130500,2175387950,31000,30950,31000,30950,7
|
|
20240830,130400,2175171100,31000,31000,31000,31000,55
|
|
20240830,130300,2173466100,30950,30950,30950,30950,1
|
|
20240830,130200,2173435150,31000,31000,31000,31000,28
|
|
20240830,130100,2172567150,31000,31000,31000,31000,1
|
|
20240830,130000,2172536150,31000,31000,31000,31000,124
|
|
20240830,125900,2168692150,30950,31000,31000,30950,5
|
|
20240830,125800,2168537250,31000,31000,31000,31000,27
|
|
20240830,125700,2167700250,31000,31000,31000,31000,50
|
|
20240830,125600,2166150250,31000,31000,31000,31000,25
|
|
20240830,125500,2165375250,31000,31000,31000,31000,19
|
|
20240830,125400,2164786250,31000,31000,31000,31000,85
|
|
20240830,125300,2162151250,31000,31000,31000,31000,3
|
|
20240830,125200,2162058250,31000,31000,31000,31000,23
|
|
20240830,125100,2161345250,30950,30950,30950,30950,133
|
|
20240830,125000,2157228900,30950,31000,31000,30950,4
|
|
20240830,124900,2157104950,31000,31050,31050,31000,337
|
|
20240830,124800,2146655650,31050,31050,31050,31050,0
|
|
20240830,124700,2146655650,31050,31050,31050,31050,0
|
|
20240830,124600,2146655650,31050,31050,31050,31050,79
|
|
20240830,124500,2144202700,31000,31000,31000,31000,20
|
|
20240830,124400,2143582700,30950,30950,30950,30950,0
|
|
20240830,124300,2143582700,30950,31000,31000,30950,59
|
|
20240830,124200,2141754350,31000,31000,31000,30950,64
|
|
20240830,124100,2139770400,31000,31000,31000,31000,0
|
|
20240830,124000,2139770400,31000,31000,31000,31000,92
|
|
20240830,123900,2136918400,31000,31050,31050,31000,1662
|
|
20240830,123800,2085396000,31050,31050,31050,31050,4
|
|
20240830,123700,2085271800,31050,31050,31050,31050,54
|
|
20240830,123600,2083595100,31000,31000,31050,31000,337
|
|
20240830,123500,2073146950,31000,30950,31000,30950,718
|
|
20240830,123400,2050923550,30950,30950,30950,30950,70
|
|
20240830,123300,2048757050,30950,30950,30950,30950,0
|
|
20240830,123200,2048757050,30950,30950,30950,30950,14
|
|
20240830,123100,2048323750,30800,30950,30950,30800,2017
|
|
20240830,123000,1986085800,30950,30950,30950,30950,15
|
|
20240830,122900,1985621550,30900,30900,30900,30900,4
|
|
20240830,122800,1985497950,30900,30900,30900,30900,0
|
|
20240830,122700,1985497950,30900,30900,30900,30900,14
|
|
20240830,122600,1985065350,30900,30950,30950,30900,470
|
|
20240830,122500,1970541850,30950,30900,30950,30900,64
|
|
20240830,122400,1968561350,30950,30950,30950,30950,43
|
|
20240830,122300,1967230500,30900,30900,30900,30900,0
|
|
20240830,122200,1967230500,30900,30900,30950,30900,273
|
|
20240830,122100,1958793200,31000,30950,31000,30950,294
|
|
20240830,122000,1949693450,30950,30950,30950,30950,2
|
|
20240830,121900,1949631550,31000,31000,31000,31000,46
|
|
20240830,121800,1948205550,31000,31000,31000,31000,0
|
|
20240830,121700,1948205550,31000,31000,31000,31000,16
|
|
20240830,121600,1947709550,30950,30950,30950,30950,0
|
|
20240830,121500,1947709550,30950,31000,31000,30950,262
|
|
20240830,121400,1939599750,31000,31000,31000,31000,54
|
|
20240830,121300,1937925750,31000,31000,31000,31000,81
|
|
20240830,121200,1935414750,31000,31000,31000,31000,0
|
|
20240830,121100,1935414750,31000,31000,31000,31000,51
|
|
20240830,121000,1933833750,31000,30950,31000,30950,253
|
|
20240830,120900,1926003250,31000,31000,31000,31000,3
|
|
20240830,120800,1925910250,31000,31100,31100,31000,1131
|
|
20240830,120700,1890843550,31100,31050,31100,31050,84
|
|
20240830,120600,1888235050,31100,31100,31100,31100,0
|
|
20240830,120500,1888235050,31100,31100,31100,31100,101
|
|
20240830,120400,1885093950,31100,31100,31100,31100,0
|
|
20240830,120300,1885093950,31100,31100,31100,31100,0
|
|
20240830,120200,1885093950,31100,31100,31100,31100,82
|
|
20240830,120100,1882543750,31100,31050,31100,31050,200
|
|
20240830,120000,1876328800,31050,31050,31050,31050,47
|
|
20240830,115900,1874869450,31050,31050,31050,31050,56
|
|
20240830,115800,1873130650,31050,31050,31050,31050,51
|
|
20240830,115700,1871547100,31050,31050,31050,31050,5
|
|
20240830,115600,1871391850,31050,31000,31050,31000,109
|
|
20240830,115500,1868007650,31050,31000,31050,31000,4
|
|
20240830,115400,1867883500,31050,31050,31050,31050,43
|
|
20240830,115300,1866548350,31050,31050,31050,31050,49
|
|
20240830,115200,1865026900,31000,31000,31000,31000,66
|
|
20240830,115100,1862980900,31000,31000,31000,31000,4
|
|
20240830,115000,1862856900,31000,31000,31000,31000,103
|
|
20240830,114900,1859663900,31000,31000,31000,31000,12
|
|
20240830,114800,1859291900,31000,31000,31000,31000,56
|
|
20240830,114700,1857555900,31000,31000,31000,31000,5
|
|
20240830,114600,1857400900,30950,30950,30950,30950,0
|
|
20240830,114500,1857400900,30950,30950,30950,30950,328
|
|
20240830,114400,1847249300,31000,31000,31000,31000,0
|
|
20240830,114300,1847249300,31000,31000,31000,31000,0
|
|
20240830,114200,1847249300,31000,31050,31050,31000,1841
|
|
20240830,114100,1790136250,31100,31100,31100,31100,0
|
|
20240830,114000,1790136250,31100,31100,31100,31100,0
|
|
20240830,113900,1790136250,31100,31100,31100,31100,60
|
|
20240830,113800,1788270250,31100,31100,31100,31100,4
|
|
20240830,113700,1788145850,31100,31100,31100,31100,0
|
|
20240830,113600,1788145850,31100,31100,31100,31100,53
|
|
20240830,113500,1786497550,31100,31100,31100,31100,0
|
|
20240830,113400,1786497550,31100,31100,31100,31100,688
|
|
20240830,113300,1765100750,31150,31150,31150,31100,118
|
|
20240830,113200,1761425150,31150,31150,31150,31150,0
|
|
20240830,113100,1761425150,31150,31150,31150,31150,27
|
|
20240830,113000,1760584100,31150,31100,31150,31100,119
|
|
20240830,112900,1756880900,31100,31100,31100,31100,13
|
|
20240830,112800,1756476600,31150,31150,31150,31150,118
|
|
20240830,112700,1752800900,31150,31150,31150,31150,100
|
|
20240830,112600,1749685900,31150,31150,31150,31150,31
|
|
20240830,112500,1748720250,31100,31100,31100,31100,100
|
|
20240830,112400,1745610250,31150,31150,31150,31150,46
|
|
20240830,112300,1744177350,31150,31100,31150,31100,28
|
|
20240830,112200,1743305300,31100,31100,31100,31100,24
|
|
20240830,112100,1742558900,31050,31050,31050,31050,10
|
|
20240830,112000,1742248400,31050,31050,31050,31050,0
|
|
20240830,111900,1742248400,31050,31050,31050,31050,20
|
|
20240830,111800,1741627400,31050,31100,31100,31050,708
|
|
20240830,111700,1719611500,31100,31150,31150,31100,9
|
|
20240830,111600,1719331300,31100,31100,31100,31100,259
|
|
20240830,111500,1711276400,31100,31100,31100,31100,29
|
|
20240830,111400,1710374500,31150,31100,31150,31100,109
|
|
20240830,111300,1706983800,31150,31150,31150,31150,110
|
|
20240830,111200,1703557300,31100,31100,31150,31100,131
|
|
20240830,111100,1699477400,31100,31100,31100,31100,119
|
|
20240830,111000,1695776500,31050,31100,31100,31050,902
|
|
20240830,110900,1667724550,31150,31150,31150,31150,73
|
|
20240830,110800,1665450600,31150,31150,31150,31150,0
|
|
20240830,110700,1665450600,31150,31150,31150,31150,63
|
|
20240830,110600,1663488150,31150,31150,31150,31150,34
|
|
20240830,110500,1662429050,31150,31150,31150,31150,0
|
|
20240830,110400,1662429050,31150,31100,31150,31100,46
|
|
20240830,110300,1660997450,31150,31100,31150,31100,45
|
|
20240830,110200,1659596950,31100,31150,31150,31100,33
|
|
20240830,110100,1658569800,31100,31100,31100,31100,5
|
|
20240830,110000,1658414300,31100,31150,31150,31100,1170
|
|
20240830,105900,1621993800,31100,31150,31150,31100,624
|
|
20240830,105800,1602571200,31150,31150,31150,31150,57
|
|
20240830,105700,1600795650,31150,31150,31150,31150,49
|
|
20240830,105600,1599269300,31150,31150,31150,31150,71
|
|
20240830,105500,1597057650,31150,31150,31150,31100,102
|
|
20240830,105400,1593880400,31150,31150,31150,31150,1069
|
|
20240830,105300,1560581050,31150,31150,31150,31100,288
|
|
20240830,105200,1551609900,31150,31050,31150,31050,1993
|
|
20240830,105100,1489573150,31050,30950,31050,30950,3752
|
|
20240830,105000,1373233500,30950,31000,31000,30950,701
|
|
20240830,104900,1351536000,30950,30950,30950,30950,5
|
|
20240830,104800,1351381250,31000,31000,31000,31000,32
|
|
20240830,104700,1350389250,31000,31000,31000,31000,46
|
|
20240830,104600,1348963250,31000,31000,31000,31000,26
|
|
20240830,104500,1348157250,31000,31000,31000,31000,0
|
|
20240830,104400,1348157250,31000,31000,31000,31000,78
|
|
20240830,104300,1345739250,31000,31000,31000,31000,27
|
|
20240830,104200,1344902250,31000,31000,31000,31000,1
|
|
20240830,104100,1344871250,30900,31000,31000,30900,266
|
|
20240830,104000,1336628650,30900,30950,30950,30900,501
|
|
20240830,103900,1321122750,30950,30950,30950,30950,526
|
|
20240830,103800,1304843050,30950,31000,31000,30950,983
|
|
20240830,103700,1274370200,30950,30950,30950,30950,320
|
|
20240830,103600,1264466200,31000,31050,31050,31000,276
|
|
20240830,103500,1255908700,31050,31050,31050,31050,51
|
|
20240830,103400,1254325150,31050,31000,31050,31000,482
|
|
20240830,103300,1239361350,31050,31050,31050,31000,55
|
|
20240830,103200,1237653650,31050,31050,31050,31050,294
|
|
20240830,103100,1228524950,31050,31050,31050,31050,109
|
|
20240830,103000,1225140500,31050,31050,31050,31050,0
|
|
20240830,102900,1225140500,31050,31050,31050,31050,289
|
|
20240830,102800,1216167050,31050,31050,31100,31050,103
|
|
20240830,102700,1212968850,31100,31050,31100,31050,72
|
|
20240830,102600,1210730150,31100,31100,31100,31000,61
|
|
20240830,102500,1208833250,31050,31000,31100,30950,5147
|
|
20240830,102400,1049013700,31000,31000,31000,31000,1590
|
|
20240830,102300,999723700,31000,30950,31000,30950,110
|
|
20240830,102200,996314200,31000,30950,31000,30950,32
|
|
20240830,102100,995323600,30950,31000,31050,30950,3152
|
|
20240830,102000,897600500,31000,30950,31000,30950,7032
|
|
20240830,101900,679688300,30950,30900,30950,30900,2194
|
|
20240830,101800,611884950,30900,30900,30900,30900,51
|
|
20240830,101700,610309050,30900,30900,30900,30900,7
|
|
20240830,101600,610092750,30850,30850,30850,30850,1
|
|
20240830,101500,610061900,30900,30900,30900,30900,38
|
|
20240830,101400,608887700,30850,30800,30900,30750,2252
|
|
20240830,101300,539461950,30750,30800,30800,30750,763
|
|
20240830,101200,515996550,30800,30800,30800,30800,147
|
|
20240830,101100,511468950,30800,30800,30800,30800,15
|
|
20240830,101000,511006950,30800,30800,30800,30800,72
|
|
20240830,100900,508789350,30800,30800,30800,30800,3
|
|
20240830,100800,508696950,30750,30700,30750,30700,47
|
|
20240830,100700,507253500,30750,30750,30750,30750,340
|
|
20240830,100600,496798500,30750,30800,30800,30750,852
|
|
20240830,100500,470599350,30800,30800,30800,30800,3
|
|
20240830,100400,470506950,30800,30800,30800,30800,182
|
|
20240830,100300,464901350,30800,30800,30800,30800,7
|
|
20240830,100200,464685750,30800,30800,30800,30800,200
|
|
20240830,100100,458525750,30800,30800,30800,30800,0
|
|
20240830,100000,458525750,30800,30800,30800,30750,106
|
|
20240830,095900,455261000,30800,30800,30800,30800,507
|
|
20240830,095800,439645400,30800,30800,30850,30800,1219
|
|
20240830,095700,402097150,30800,30800,30800,30800,6
|
|
20240830,095600,401912350,30800,30800,30800,30800,1
|
|
20240830,095500,401881550,30800,30800,30800,30800,1060
|
|
20240830,095400,369233550,30800,30750,30800,30750,121
|
|
20240830,095300,365511750,30750,30750,30750,30750,74
|
|
20240830,095200,363236250,30700,30700,30700,30700,1270
|
|
20240830,095100,324247250,30750,30750,30750,30750,8
|
|
20240830,095000,324001250,30750,30750,30750,30750,4
|
|
20240830,094900,323878250,30750,30750,30800,30750,64
|
|
20240830,094800,321910200,30750,30750,30750,30750,91
|
|
20240830,094700,319111950,30750,30750,30750,30750,125
|
|
20240830,094600,315268200,30750,30750,30750,30750,196
|
|
20240830,094500,309241200,30750,30750,30750,30750,0
|
|
20240830,094400,309241200,30750,30750,30750,30750,350
|
|
20240830,094300,298478700,30800,30800,30800,30800,1
|
|
20240830,094200,298447900,30800,30800,30800,30800,3
|
|
20240830,094100,298355500,30800,30800,30800,30800,3
|
|
20240830,094000,298263100,30800,30850,30850,30750,29
|
|
20240830,093900,297369350,30850,30850,30850,30850,24
|
|
20240830,093800,296628950,30850,30850,30850,30850,300
|
|
20240830,093700,287373950,30800,30800,30800,30800,16
|
|
20240830,093600,286881150,30800,30800,30800,30800,295
|
|
20240830,093500,277795150,30800,30800,30800,30800,110
|
|
20240830,093400,274407150,30800,30800,30800,30800,0
|
|
20240830,093300,274407150,30800,30800,30800,30800,844
|
|
20240830,093200,248411950,30800,30750,30800,30750,71
|
|
20240830,093100,246226900,30750,30800,30800,30700,130
|
|
20240830,093000,242229250,30800,30800,30800,30800,19
|
|
20240830,092900,241644050,30800,30750,30800,30700,94
|
|
20240830,092800,238752600,30800,30750,30800,30750,20
|
|
20240830,092700,238137550,30750,30750,30750,30750,11
|
|
20240830,092600,237799300,30800,30750,30800,30750,893
|
|
20240830,092500,210314850,30800,30800,30800,30800,105
|
|
20240830,092400,207080850,30800,30800,30800,30800,655
|
|
20240830,092300,186906850,30800,30800,30800,30800,46
|
|
20240830,092200,185490050,30800,30800,30800,30800,581
|
|
20240830,092100,167595250,30800,30800,30850,30750,1066
|
|
20240830,092000,134769500,30800,30800,30800,30800,67
|
|
20240830,091900,132705900,30800,30800,30800,30800,101
|
|
20240830,091800,129595100,30800,30800,30800,30800,14
|
|
20240830,091700,129163900,30800,30800,30800,30800,25
|
|
20240830,091600,128393900,30800,30800,30800,30800,17
|
|
20240830,091500,127870300,30800,30800,30800,30750,276
|
|
20240830,091400,119369550,30800,30800,30850,30800,698
|
|
20240830,091300,97844950,30800,30750,30800,30750,398
|
|
20240830,091200,85589550,30750,30800,30800,30700,146
|
|
20240830,091100,81104600,30700,30800,30800,30700,353
|
|
20240830,091000,70247200,30800,30650,30850,30650,727
|
|
20240830,090900,47884500,30650,30650,30700,30650,120
|
|
20240830,090800,44204900,30650,30600,30650,30600,897
|
|
20240830,090700,16751150,30550,30550,30550,30550,0
|
|
20240830,090600,16751150,30550,30550,30550,30550,1
|
|
20240830,090500,16720600,30550,30550,30550,30550,2
|
|
20240830,090400,16659500,30600,30550,30600,30550,121
|
|
20240830,090300,12957400,30600,30550,30600,30550,52
|
|
20240830,090200,11366750,30550,30600,30600,30550,252
|
|
20240830,090100,3660650,30600,30550,30600,30550,17
|
|
20240830,090000,3140500,30550,30400,30550,30400,103
|