624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,192100,5773486250,24650,24650,24650,24650,3848
|
|
20240830,192000,5773486250,24650,24650,24650,24650,0
|
|
20240830,191900,5773486250,24650,24650,24650,24650,0
|
|
20240830,191800,5773486250,24650,24650,24650,24650,0
|
|
20240830,191700,5773486250,24650,24650,24650,24650,0
|
|
20240830,191600,5773486250,24650,24650,24650,24650,0
|
|
20240830,191500,5773486250,24650,24650,24650,24650,0
|
|
20240830,191400,5773486250,24650,24650,24650,24650,0
|
|
20240830,191300,5773486250,24650,24650,24650,24650,0
|
|
20240830,191200,5773486250,24650,24650,24650,24650,0
|
|
20240830,191100,5773486250,24650,24650,24650,24650,0
|
|
20240830,191000,5773486250,24650,24650,24650,24650,0
|
|
20240830,190900,5773486250,24650,24650,24650,24650,0
|
|
20240830,190800,5773486250,24650,24650,24650,24650,0
|
|
20240830,190700,5773486250,24650,24650,24650,24650,0
|
|
20240830,190600,5773486250,24650,24650,24650,24650,0
|
|
20240830,190500,5773486250,24650,24650,24650,24650,0
|
|
20240830,190400,5773486250,24650,24650,24650,24650,0
|
|
20240830,190300,5773486250,24650,24650,24650,24650,0
|
|
20240830,190200,5773486250,24650,24650,24650,24650,0
|
|
20240830,190100,5773486250,24650,24650,24650,24650,0
|
|
20240830,190000,5773486250,24650,24650,24650,24650,0
|
|
20240830,185900,5773486250,24650,24650,24650,24650,0
|
|
20240830,185800,5773486250,24650,24650,24650,24650,0
|
|
20240830,185700,5773486250,24650,24650,24650,24650,0
|
|
20240830,185600,5773486250,24650,24650,24650,24650,0
|
|
20240830,185500,5773486250,24650,24650,24650,24650,0
|
|
20240830,185400,5773486250,24650,24650,24650,24650,0
|
|
20240830,185300,5773486250,24650,24650,24650,24650,0
|
|
20240830,185200,5773486250,24650,24650,24650,24650,0
|
|
20240830,185100,5773486250,24650,24650,24650,24650,3848
|
|
20240830,185000,5773486250,24650,24650,24650,24650,0
|
|
20240830,184900,5773486250,24650,24650,24650,24650,0
|
|
20240830,184800,5773486250,24650,24650,24650,24650,0
|
|
20240830,184700,5773486250,24650,24650,24650,24650,0
|
|
20240830,184600,5773486250,24650,24650,24650,24650,0
|
|
20240830,184500,5773486250,24650,24650,24650,24650,0
|
|
20240830,184400,5773486250,24650,24650,24650,24650,0
|
|
20240830,184300,5773486250,24650,24650,24650,24650,0
|
|
20240830,184200,5773486250,24650,24650,24650,24650,0
|
|
20240830,184100,5773486250,24650,24650,24650,24650,0
|
|
20240830,184000,5773486250,24650,24650,24650,24650,0
|
|
20240830,183900,5773486250,24650,24650,24650,24650,0
|
|
20240830,183800,5773486250,24650,24650,24650,24650,0
|
|
20240830,183700,5773486250,24650,24650,24650,24650,0
|
|
20240830,183600,5773486250,24650,24650,24650,24650,0
|
|
20240830,183500,5773486250,24650,24650,24650,24650,0
|
|
20240830,183400,5773486250,24650,24650,24650,24650,0
|
|
20240830,183300,5773486250,24650,24650,24650,24650,0
|
|
20240830,183200,5773486250,24650,24650,24650,24650,0
|
|
20240830,183100,5773486250,24650,24650,24650,24650,0
|
|
20240830,183000,5773486250,24650,24650,24650,24650,0
|
|
20240830,182900,5773486250,24650,24650,24650,24650,0
|
|
20240830,182800,5773486250,24650,24650,24650,24650,0
|
|
20240830,182700,5773486250,24650,24650,24650,24650,0
|
|
20240830,182600,5773486250,24650,24650,24650,24650,0
|
|
20240830,182500,5773486250,24650,24650,24650,24650,0
|
|
20240830,182400,5773486250,24650,24650,24650,24650,0
|
|
20240830,182300,5773486250,24650,24650,24650,24650,0
|
|
20240830,182200,5773486250,24650,24650,24650,24650,0
|
|
20240830,182100,5773486250,24650,24650,24650,24650,3848
|
|
20240830,182000,5773486250,24650,24650,24650,24650,0
|
|
20240830,181900,5773486250,24650,24650,24650,24650,0
|
|
20240830,181800,5773486250,24650,24650,24650,24650,0
|
|
20240830,181700,5773486250,24650,24650,24650,24650,0
|
|
20240830,181600,5773486250,24650,24650,24650,24650,0
|
|
20240830,181500,5773486250,24650,24650,24650,24650,0
|
|
20240830,181400,5773486250,24650,24650,24650,24650,0
|
|
20240830,181300,5773486250,24650,24650,24650,24650,0
|
|
20240830,181200,5773486250,24650,24650,24650,24650,0
|
|
20240830,181100,5773486250,24650,24650,24650,24650,0
|
|
20240830,181000,5773486250,24650,24650,24650,24650,0
|
|
20240830,180900,5773486250,24650,24650,24650,24650,0
|
|
20240830,180800,5773486250,24650,24650,24650,24650,0
|
|
20240830,180700,5773486250,24650,24650,24650,24650,0
|
|
20240830,180600,5773486250,24650,24650,24650,24650,0
|
|
20240830,180500,5773486250,24650,24650,24650,24650,0
|
|
20240830,180400,5773486250,24650,24650,24650,24650,0
|
|
20240830,180300,5773486250,24650,24650,24650,24650,0
|
|
20240830,180200,5773486250,24650,24650,24650,24650,0
|
|
20240830,180100,5773486250,24650,24650,24650,24650,0
|
|
20240830,180000,5773486250,24650,24650,24650,24650,0
|
|
20240830,175900,5773486250,24650,24650,24650,24650,0
|
|
20240830,175800,5773486250,24650,24650,24650,24650,0
|
|
20240830,175700,5773486250,24650,24650,24650,24650,0
|
|
20240830,175600,5773486250,24650,24650,24650,24650,0
|
|
20240830,175500,5773486250,24650,24650,24650,24650,0
|
|
20240830,175400,5773486250,24650,24650,24650,24650,0
|
|
20240830,175300,5773486250,24650,24650,24650,24650,0
|
|
20240830,175200,5773486250,24650,24650,24650,24650,0
|
|
20240830,175100,5773486250,24650,24650,24650,24650,3848
|
|
20240830,175000,5773486250,24650,24650,24650,24650,0
|
|
20240830,174900,5773486250,24650,24650,24650,24650,0
|
|
20240830,174800,5773486250,24650,24650,24650,24650,0
|
|
20240830,174700,5773486250,24650,24650,24650,24650,0
|
|
20240830,174600,5773486250,24650,24650,24650,24650,0
|
|
20240830,174500,5773486250,24650,24650,24650,24650,0
|
|
20240830,174400,5773486250,24650,24650,24650,24650,0
|
|
20240830,174300,5773486250,24650,24650,24650,24650,0
|
|
20240830,174200,5773486250,24650,24650,24650,24650,0
|
|
20240830,174100,5773486250,24650,24650,24650,24650,0
|
|
20240830,174000,5773486250,24650,24650,24650,24650,0
|
|
20240830,173900,5773486250,24650,24650,24650,24650,0
|
|
20240830,173800,5773486250,24650,24650,24650,24650,0
|
|
20240830,173700,5773486250,24650,24650,24650,24650,0
|
|
20240830,173600,5773486250,24650,24650,24650,24650,0
|
|
20240830,173500,5773486250,24650,24650,24650,24650,0
|
|
20240830,173400,5773486250,24650,24650,24650,24650,0
|
|
20240830,173300,5773486250,24650,24650,24650,24650,0
|
|
20240830,173200,5773486250,24650,24650,24650,24650,0
|
|
20240830,173100,5773486250,24650,24650,24650,24650,0
|
|
20240830,173000,5773486250,24650,24650,24650,24650,0
|
|
20240830,172900,5773486250,24650,24650,24650,24650,0
|
|
20240830,172800,5773486250,24650,24650,24650,24650,0
|
|
20240830,172700,5773486250,24650,24650,24650,24650,0
|
|
20240830,172600,5773486250,24650,24650,24650,24650,0
|
|
20240830,172500,5773486250,24650,24650,24650,24650,0
|
|
20240830,172400,5773486250,24650,24650,24650,24650,0
|
|
20240830,172300,5773486250,24650,24650,24650,24650,0
|
|
20240830,172200,5773486250,24650,24650,24650,24650,0
|
|
20240830,172100,5773486250,24650,24650,24650,24650,3848
|
|
20240830,172000,5773486250,24650,24650,24650,24650,0
|
|
20240830,171900,5773486250,24650,24650,24650,24650,0
|
|
20240830,171800,5773486250,24650,24650,24650,24650,0
|
|
20240830,171700,5773486250,24650,24650,24650,24650,0
|
|
20240830,171600,5773486250,24650,24650,24650,24650,0
|
|
20240830,171500,5773486250,24650,24650,24650,24650,0
|
|
20240830,171400,5773486250,24650,24650,24650,24650,0
|
|
20240830,171300,5773486250,24650,24650,24650,24650,0
|
|
20240830,171200,5773486250,24650,24650,24650,24650,0
|
|
20240830,171100,5773486250,24650,24650,24650,24650,0
|
|
20240830,171000,5773486250,24650,24650,24650,24650,0
|
|
20240830,170900,5773486250,24650,24650,24650,24650,0
|
|
20240830,170800,5773486250,24650,24650,24650,24650,0
|
|
20240830,170700,5773486250,24650,24650,24650,24650,0
|
|
20240830,170600,5773486250,24650,24650,24650,24650,0
|
|
20240830,170500,5773486250,24650,24650,24650,24650,0
|
|
20240830,170400,5773486250,24650,24650,24650,24650,0
|
|
20240830,170300,5773486250,24650,24650,24650,24650,0
|
|
20240830,170200,5773486250,24650,24650,24650,24650,0
|
|
20240830,170100,5773486250,24650,24650,24650,24650,0
|
|
20240830,170000,5773486250,24650,24650,24650,24650,0
|
|
20240830,165900,5773486250,24650,24650,24650,24650,0
|
|
20240830,165800,5773486250,24650,24650,24650,24650,0
|
|
20240830,165700,5773486250,24650,24650,24650,24650,0
|
|
20240830,165600,5773486250,24650,24650,24650,24650,0
|
|
20240830,165500,5773486250,24650,24650,24650,24650,0
|
|
20240830,165400,5773486250,24650,24650,24650,24650,0
|
|
20240830,165300,5773486250,24650,24650,24650,24650,0
|
|
20240830,165200,5773486250,24650,24650,24650,24650,0
|
|
20240830,165100,5773486250,24650,24650,24650,24650,3848
|
|
20240830,165000,5773486250,24650,24650,24650,24650,0
|
|
20240830,164900,5773486250,24650,24650,24650,24650,0
|
|
20240830,164800,5773486250,24650,24650,24650,24650,0
|
|
20240830,164700,5773486250,24650,24650,24650,24650,0
|
|
20240830,164600,5773486250,24650,24650,24650,24650,0
|
|
20240830,164500,5773486250,24650,24650,24650,24650,0
|
|
20240830,164400,5773486250,24650,24650,24650,24650,0
|
|
20240830,164300,5773486250,24650,24650,24650,24650,0
|
|
20240830,164200,5773486250,24650,24650,24650,24650,0
|
|
20240830,164100,5773486250,24650,24650,24650,24650,0
|
|
20240830,164000,5773486250,24650,24650,24650,24650,0
|
|
20240830,163900,5773486250,24650,24650,24650,24650,0
|
|
20240830,163800,5773486250,24650,24650,24650,24650,0
|
|
20240830,163700,5773486250,24650,24650,24650,24650,0
|
|
20240830,163600,5773486250,24650,24650,24650,24650,0
|
|
20240830,163500,5773486250,24650,24650,24650,24650,0
|
|
20240830,163400,5773486250,24650,24650,24650,24650,0
|
|
20240830,163300,5773486250,24650,24650,24650,24650,0
|
|
20240830,163200,5773486250,24650,24650,24650,24650,0
|
|
20240830,163100,5773486250,24650,24650,24650,24650,0
|
|
20240830,163000,5773486250,24650,24650,24650,24650,0
|
|
20240830,162900,5773486250,24650,24650,24650,24650,0
|
|
20240830,162800,5773486250,24650,24650,24650,24650,0
|
|
20240830,162700,5773486250,24650,24650,24650,24650,0
|
|
20240830,162600,5773486250,24650,24650,24650,24650,0
|
|
20240830,162500,5773486250,24650,24650,24650,24650,0
|
|
20240830,162400,5773486250,24650,24650,24650,24650,0
|
|
20240830,162300,5773486250,24650,24650,24650,24650,0
|
|
20240830,162200,5773486250,24650,24650,24650,24650,0
|
|
20240830,162100,5773486250,24650,24650,24650,24650,3848
|
|
20240830,162000,5773486250,24650,24650,24650,24650,0
|
|
20240830,161900,5773486250,24650,24650,24650,24650,0
|
|
20240830,161800,5773486250,24650,24650,24650,24650,0
|
|
20240830,161700,5773486250,24650,24650,24650,24650,0
|
|
20240830,161600,5773486250,24650,24650,24650,24650,0
|
|
20240830,161500,5773486250,24650,24650,24650,24650,0
|
|
20240830,161400,5773486250,24650,24650,24650,24650,0
|
|
20240830,161300,5773486250,24650,24650,24650,24650,0
|
|
20240830,161200,5773486250,24650,24650,24650,24650,0
|
|
20240830,161100,5773486250,24650,24650,24650,24650,0
|
|
20240830,161000,5773486250,24650,24650,24650,24650,0
|
|
20240830,160900,5773486250,24650,24650,24650,24650,0
|
|
20240830,160800,5773486250,24650,24650,24650,24650,0
|
|
20240830,160700,5773486250,24650,24650,24650,24650,0
|
|
20240830,160600,5773486250,24650,24650,24650,24650,0
|
|
20240830,160500,5773486250,24650,24650,24650,24650,0
|
|
20240830,160400,5773486250,24650,24650,24650,24650,0
|
|
20240830,160300,5773486250,24650,24650,24650,24650,0
|
|
20240830,160200,5773486250,24650,24650,24650,24650,0
|
|
20240830,160100,5773486250,24650,24650,24650,24650,0
|
|
20240830,160000,5773486250,24650,24650,24650,24650,0
|
|
20240830,155900,5773486250,24650,24650,24650,24650,0
|
|
20240830,155800,5773486250,24650,24650,24650,24650,0
|
|
20240830,155700,5773486250,24650,24650,24650,24650,0
|
|
20240830,155600,5773486250,24650,24650,24650,24650,0
|
|
20240830,155500,5773486250,24650,24650,24650,24650,0
|
|
20240830,155400,5773486250,24650,24650,24650,24650,0
|
|
20240830,155300,5773486250,24650,24650,24650,24650,0
|
|
20240830,155200,5773486250,24650,24650,24650,24650,0
|
|
20240830,155100,5773486250,24650,24650,24650,24650,3848
|
|
20240830,155000,5773486250,24650,24650,24650,24650,0
|
|
20240830,154900,5773486250,24650,24650,24650,24650,0
|
|
20240830,154800,5773486250,24650,24650,24650,24650,0
|
|
20240830,154700,5773486250,24650,24650,24650,24650,0
|
|
20240830,154600,5773486250,24650,24650,24650,24650,0
|
|
20240830,154500,5773486250,24650,24650,24650,24650,0
|
|
20240830,154400,5773486250,24650,24650,24650,24650,0
|
|
20240830,154300,5773486250,24650,24650,24650,24650,0
|
|
20240830,154200,5773486250,24650,24650,24650,24650,0
|
|
20240830,154100,5773486250,24650,24650,24650,24650,0
|
|
20240830,154000,5773486250,24650,24650,24650,24650,0
|
|
20240830,153900,5773486250,24650,24650,24650,24650,0
|
|
20240830,153800,5773486250,24650,24650,24650,24650,0
|
|
20240830,153700,5773486250,24650,24650,24650,24650,0
|
|
20240830,153600,5773486250,24650,24650,24650,24650,0
|
|
20240830,153500,5773486250,24650,24650,24650,24650,0
|
|
20240830,153400,5773486250,24650,24650,24650,24650,0
|
|
20240830,153300,5773486250,24650,24650,24650,24650,0
|
|
20240830,153200,5773486250,24650,24650,24650,24650,0
|
|
20240830,153100,5773486250,24650,24650,24650,24650,0
|
|
20240830,153000,5773486250,24650,24650,24650,24650,3848
|
|
20240830,152900,5678633050,24650,24650,24650,24650,0
|
|
20240830,152800,5678633050,24650,24650,24650,24650,0
|
|
20240830,152700,5678633050,24650,24650,24650,24650,0
|
|
20240830,152600,5678633050,24650,24650,24650,24650,0
|
|
20240830,152500,5678633050,24650,24650,24650,24650,0
|
|
20240830,152400,5678633050,24650,24650,24650,24650,0
|
|
20240830,152300,5678633050,24650,24650,24650,24650,0
|
|
20240830,152200,5678633050,24650,24650,24650,24650,0
|
|
20240830,152100,5678633050,24650,24650,24650,24650,0
|
|
20240830,152000,5678633050,24650,24650,24650,24650,0
|
|
20240830,151900,5678633050,24650,24650,24700,24650,902
|
|
20240830,151800,5656389950,24700,24650,24700,24650,250
|
|
20240830,151700,5650224800,24650,24700,24700,24650,413
|
|
20240830,151600,5640041550,24700,24700,24700,24650,100
|
|
20240830,151500,5637571600,24650,24700,24700,24650,651
|
|
20240830,151400,5621518750,24650,24700,24700,24650,739
|
|
20240830,151300,5603265650,24700,24700,24700,24650,253
|
|
20240830,151200,5597016700,24650,24700,24700,24650,167
|
|
20240830,151100,5592895000,24700,24700,24700,24650,257
|
|
20240830,151000,5586556300,24600,24700,24700,24600,547
|
|
20240830,150900,5573068400,24650,24700,24700,24650,460
|
|
20240830,150800,5561706900,24700,24700,24700,24650,172
|
|
20240830,150700,5557461950,24650,24700,24700,24650,163
|
|
20240830,150600,5553438500,24700,24700,24700,24650,158
|
|
20240830,150500,5549536050,24700,24650,24700,24600,8543
|
|
20240830,150400,5338877250,24650,24550,24650,24550,429
|
|
20240830,150300,5328320850,24600,24650,24650,24600,1024
|
|
20240830,150200,5303123250,24600,24650,24650,24600,190
|
|
20240830,150100,5298442350,24650,24650,24650,24600,595
|
|
20240830,150000,5283797350,24650,24650,24650,24600,244
|
|
20240830,145900,5277787950,24600,24650,24700,24600,390
|
|
20240830,145800,5268171500,24650,24700,24700,24650,381
|
|
20240830,145700,5258768350,24700,24700,24700,24650,262
|
|
20240830,145600,5252302250,24700,24700,24700,24650,199
|
|
20240830,145500,5247387550,24700,24650,24700,24650,135
|
|
20240830,145400,5244055300,24700,24700,24700,24650,154
|
|
20240830,145300,5240253750,24700,24650,24700,24650,427
|
|
20240830,145200,5229721500,24700,24700,24700,24650,94
|
|
20240830,145100,5227400350,24700,24700,24700,24650,292
|
|
20240830,145000,5220198950,24700,24700,24700,24650,128
|
|
20240830,144900,5217037550,24700,24650,24700,24650,271
|
|
20240830,144800,5210351700,24700,24700,24700,24700,102
|
|
20240830,144700,5207832300,24700,24650,24700,24650,395
|
|
20240830,144600,5198089200,24650,24700,24700,24650,298
|
|
20240830,144500,5190735000,24700,24700,24700,24650,110
|
|
20240830,144400,5188019000,24650,24700,24700,24650,114
|
|
20240830,144300,5185203550,24700,24650,24700,24600,104
|
|
20240830,144200,5182636000,24600,24700,24700,24600,181
|
|
20240830,144100,5178170450,24700,24700,24700,24650,185
|
|
20240830,144000,5173601800,24650,24700,24700,24650,1598
|
|
20240830,143900,5134205800,24700,24700,24750,24650,774
|
|
20240830,143800,5115088000,24750,24750,24750,24700,292
|
|
20240830,143700,5107861450,24700,24750,24750,24700,105
|
|
20240830,143600,5105262900,24700,24800,24800,24700,351
|
|
20240830,143500,5096571300,24800,24800,24800,24750,197
|
|
20240830,143400,5091686450,24800,24800,24800,24750,560
|
|
20240830,143300,5077802200,24750,24800,24800,24750,154
|
|
20240830,143200,5073984750,24750,24700,24750,24700,1766
|
|
20240830,143100,5030280900,24700,24750,24750,24700,186
|
|
20240830,143000,5025684550,24750,24700,24750,24700,849
|
|
20240830,142900,5004713000,24650,24700,24700,24650,119
|
|
20240830,142800,5001773950,24700,24700,24700,24650,301
|
|
20240830,142700,4994339950,24700,24700,24700,24650,473
|
|
20240830,142600,4982662350,24700,24700,24700,24700,178
|
|
20240830,142500,4978265750,24700,24700,24750,24700,334
|
|
20240830,142400,4970007750,24750,24700,24750,24700,437
|
|
20240830,142300,4959209050,24700,24700,24700,24650,726
|
|
20240830,142200,4941285400,24750,24700,24750,24700,508
|
|
20240830,142100,4928735000,24650,24700,24750,24650,298
|
|
20240830,142000,4921372900,24750,24750,24750,24650,436
|
|
20240830,141900,4910598500,24700,24750,24750,24700,484
|
|
20240830,141800,4898626700,24700,24700,24750,24650,131
|
|
20240830,141700,4895386550,24700,24700,24750,24650,690
|
|
20240830,141600,4878341800,24650,24650,24700,24650,257
|
|
20240830,141500,4872003500,24700,24700,24700,24650,296
|
|
20240830,141400,4864698900,24700,24750,24750,24650,190
|
|
20240830,141300,4860000300,24700,24700,24750,24700,343
|
|
20240830,141200,4851526700,24750,24700,24750,24700,189
|
|
20240830,141100,4846851350,24750,24700,24750,24700,388
|
|
20240830,141000,4837262550,24700,24700,24750,24650,577
|
|
20240830,140900,4823010600,24700,24700,24750,24650,829
|
|
20240830,140800,4802549000,24700,24700,24750,24700,208
|
|
20240830,140700,4797408150,24750,24700,24750,24700,216
|
|
20240830,140600,4792069400,24700,24700,24750,24700,159
|
|
20240830,140500,4788139450,24650,24700,24750,24650,1216
|
|
20240830,140400,4758105750,24700,24650,24750,24650,1686
|
|
20240830,140300,4716455000,24650,24700,24700,24650,125
|
|
20240830,140200,4713367750,24700,24700,24700,24650,453
|
|
20240830,140100,4702178900,24700,24700,24750,24700,1327
|
|
20240830,140000,4669397550,24750,24750,24750,24700,263
|
|
20240830,135900,4662898100,24750,24650,24750,24650,4156
|
|
20240830,135800,4560224400,24700,24600,24700,24600,3220
|
|
20240830,135700,4480825000,24600,24600,24650,24600,99
|
|
20240830,135600,4478388900,24600,24600,24650,24600,631
|
|
20240830,135500,4462858900,24600,24550,24600,24550,355
|
|
20240830,135400,4454126850,24550,24600,24600,24550,212
|
|
20240830,135300,4448914650,24600,24650,24650,24550,239
|
|
20240830,135200,4443034850,24600,24500,24600,24500,6581
|
|
20240830,135100,4281318650,24500,24500,24500,24450,376
|
|
20240830,135000,4272106800,24400,24500,24500,24400,596
|
|
20240830,134900,4257529150,24500,24500,24550,24500,44
|
|
20240830,134800,4256449300,24500,24450,24550,24450,2121
|
|
20240830,134700,4204483650,24450,24400,24450,24350,3681
|
|
20240830,134600,4114568800,24400,24300,24400,24250,902
|
|
20240830,134500,4092609350,24250,24250,24250,24250,0
|
|
20240830,134400,4092609350,24250,24300,24350,24250,232
|
|
20240830,134300,4086971400,24300,24300,24300,24300,3
|
|
20240830,134200,4086898500,24350,24300,24350,24300,24
|
|
20240830,134100,4086314650,24300,24350,24350,24300,136
|
|
20240830,134000,4083009150,24300,24300,24300,24300,321
|
|
20240830,133900,4075208850,24300,24300,24350,24300,72
|
|
20240830,133800,4073458600,24300,24300,24300,24300,37
|
|
20240830,133700,4072559500,24350,24300,24350,24300,115
|
|
20240830,133600,4069764300,24300,24300,24300,24300,3
|
|
20240830,133500,4069691400,24350,24300,24350,24300,458
|
|
20240830,133400,4058561300,24300,24300,24350,24300,65
|
|
20240830,133300,4056981050,24300,24350,24350,24300,5
|
|
20240830,133200,4056859450,24300,24350,24350,24300,16
|
|
20240830,133100,4056470000,24350,24300,24350,24300,34
|
|
20240830,133000,4055642300,24350,24300,24350,24300,15
|
|
20240830,132900,4055277100,24300,24300,24350,24300,28
|
|
20240830,132800,4054596050,24300,24300,24300,24300,74
|
|
20240830,132700,4052797850,24300,24300,24350,24300,40
|
|
20240830,132600,4051825150,24350,24350,24350,24350,0
|
|
20240830,132500,4051825150,24350,24300,24350,24300,16
|
|
20240830,132400,4051435700,24300,24300,24350,24300,130
|
|
20240830,132300,4048276000,24300,24300,24300,24300,881
|
|
20240830,132200,4026867700,24300,24350,24350,24300,43
|
|
20240830,132100,4025822150,24300,24300,24300,24300,5
|
|
20240830,132000,4025700650,24300,24300,24350,24300,60
|
|
20240830,131900,4024241950,24350,24350,24350,24350,13
|
|
20240830,131800,4023925400,24300,24300,24300,24300,3
|
|
20240830,131700,4023852500,24300,24300,24300,24250,601
|
|
20240830,131600,4009250900,24300,24300,24350,24300,44
|
|
20240830,131500,4008180450,24350,24350,24350,24350,142
|
|
20240830,131400,4004722750,24300,24350,24350,24300,1169
|
|
20240830,131300,3976257750,24300,24300,24300,24300,54
|
|
20240830,131200,3974945550,24350,24300,24350,24300,32
|
|
20240830,131100,3974166750,24350,24300,24350,24300,151
|
|
20240830,131000,3970492400,24300,24300,24350,24300,271
|
|
20240830,130900,3963906400,24250,24300,24300,24250,17
|
|
20240830,130800,3963493500,24250,24250,24300,24250,213
|
|
20240830,130700,3958327900,24300,24250,24300,24250,123
|
|
20240830,130600,3955339500,24250,24300,24300,24250,60
|
|
20240830,130500,3953881700,24350,24300,24350,24300,19
|
|
20240830,130400,3953419350,24300,24300,24350,24300,165
|
|
20240830,130300,3949409150,24300,24300,24300,24300,405
|
|
20240830,130200,3939567650,24300,24350,24350,24300,17
|
|
20240830,130100,3939153900,24300,24350,24350,24300,4
|
|
20240830,130000,3939056650,24350,24300,24350,24300,16
|
|
20240830,125900,3938667150,24300,24300,24350,24250,1369
|
|
20240830,125800,3905366500,24300,24300,24350,24300,716
|
|
20240830,125700,3887955850,24300,24300,24300,24300,18
|
|
20240830,125600,3887518450,24250,24300,24300,24250,307
|
|
20240830,125500,3880069850,24300,24300,24300,24300,133
|
|
20240830,125400,3876837950,24300,24300,24300,24300,100
|
|
20240830,125300,3874407950,24300,24300,24300,24300,34
|
|
20240830,125200,3873581750,24250,24300,24300,24250,36
|
|
20240830,125100,3872707950,24300,24300,24300,24250,127
|
|
20240830,125000,3869627900,24300,24300,24300,24300,15
|
|
20240830,124900,3869263400,24300,24300,24300,24300,29
|
|
20240830,124800,3868558700,24300,24300,24300,24300,13
|
|
20240830,124700,3868242800,24300,24300,24300,24250,19
|
|
20240830,124600,3867781150,24300,24300,24300,24300,15
|
|
20240830,124500,3867416650,24300,24300,24300,24300,1253
|
|
20240830,124400,3836968750,24300,24300,24300,24300,127
|
|
20240830,124300,3833882650,24350,24350,24350,24350,49
|
|
20240830,124200,3832689500,24350,24350,24350,24350,1194
|
|
20240830,124100,3803615600,24350,24350,24350,24350,209
|
|
20240830,124000,3798526450,24350,24300,24350,24300,181
|
|
20240830,123900,3794127450,24300,24300,24300,24300,53
|
|
20240830,123800,3792839550,24300,24300,24300,24300,206
|
|
20240830,123700,3787833750,24300,24300,24300,24300,158
|
|
20240830,123600,3783994350,24250,24250,24300,24250,364
|
|
20240830,123500,3775166900,24250,24250,24300,24250,552
|
|
20240830,123400,3761780150,24250,24250,24250,24200,220
|
|
20240830,123300,3756445200,24250,24200,24250,24200,496
|
|
20240830,123200,3744421050,24200,24200,24200,24200,13
|
|
20240830,123100,3744106450,24200,24200,24200,24200,306
|
|
20240830,123000,3736701250,24200,24200,24200,24200,114
|
|
20240830,122900,3733942450,24200,24200,24200,24200,21
|
|
20240830,122800,3733434250,24200,24200,24250,24200,81
|
|
20240830,122700,3731473400,24200,24200,24200,24200,167
|
|
20240830,122600,3727432000,24150,24150,24150,24150,0
|
|
20240830,122500,3727432000,24150,24150,24200,24100,551
|
|
20240830,122400,3714129700,24150,24150,24150,24150,20
|
|
20240830,122300,3713646700,24200,24200,24200,24200,48
|
|
20240830,122200,3712485100,24200,24200,24200,24200,0
|
|
20240830,122100,3712485100,24200,24150,24200,24150,115
|
|
20240830,122000,3709707200,24150,24200,24200,24150,57
|
|
20240830,121900,3708329800,24150,24150,24150,24150,12
|
|
20240830,121800,3708040000,24200,24150,24200,24150,216
|
|
20240830,121700,3702812950,24150,24150,24150,24150,33
|
|
20240830,121600,3702016000,24200,24150,24200,24150,19
|
|
20240830,121500,3701556450,24150,24200,24200,24150,153
|
|
20240830,121400,3697860850,24150,24200,24200,24150,6
|
|
20240830,121300,3697715750,24200,24200,24200,24200,14
|
|
20240830,121200,3697376950,24200,24200,24200,24200,716
|
|
20240830,121100,3680049750,24200,24150,24200,24150,437
|
|
20240830,121000,3669474650,24200,24200,24200,24200,14
|
|
20240830,120900,3669135850,24200,24200,24200,24200,0
|
|
20240830,120800,3669135850,24200,24200,24200,24200,13
|
|
20240830,120700,3668821250,24200,24200,24200,24200,0
|
|
20240830,120600,3668821250,24200,24150,24200,24150,15
|
|
20240830,120500,3668458300,24150,24200,24200,24150,25
|
|
20240830,120400,3667853900,24200,24200,24200,24150,361
|
|
20240830,120300,3659118700,24200,24200,24200,24200,64
|
|
20240830,120200,3657569900,24200,24200,24200,24200,0
|
|
20240830,120100,3657569900,24200,24200,24200,24200,115
|
|
20240830,120000,3654786900,24150,24200,24200,24150,25
|
|
20240830,115900,3654182450,24200,24150,24200,24150,52
|
|
20240830,115800,3652924500,24150,24200,24200,24150,25
|
|
20240830,115700,3652320100,24150,24150,24150,24150,1
|
|
20240830,115600,3652295950,24150,24150,24150,24150,71
|
|
20240830,115500,3650581300,24150,24200,24200,24100,2271
|
|
20240830,115400,3595787550,24200,24200,24200,24200,106
|
|
20240830,115300,3593222350,24200,24200,24200,24200,126
|
|
20240830,115200,3590173150,24150,24150,24150,24150,0
|
|
20240830,115100,3590173150,24150,24200,24200,24150,74
|
|
20240830,115000,3588382600,24200,24200,24200,24200,29
|
|
20240830,114900,3587680800,24150,24150,24150,24150,75
|
|
20240830,114800,3585869550,24200,24200,24200,24200,33
|
|
20240830,114700,3585070950,24200,24200,24200,24200,0
|
|
20240830,114600,3585070950,24200,24200,24200,24200,24
|
|
20240830,114500,3584490150,24200,24200,24200,24200,13
|
|
20240830,114400,3584175550,24200,24150,24200,24150,6
|
|
20240830,114300,3584030600,24150,24200,24200,24150,19
|
|
20240830,114200,3583571050,24150,24150,24150,24150,1
|
|
20240830,114100,3583546900,24200,24200,24200,24200,13
|
|
20240830,114000,3583232300,24200,24200,24200,24200,2
|
|
20240830,113900,3583183900,24200,24200,24200,24200,24
|
|
20240830,113800,3582603100,24200,24200,24200,24200,13
|
|
20240830,113700,3582288500,24150,24150,24150,24150,10
|
|
20240830,113600,3582047000,24150,24150,24150,24150,1
|
|
20240830,113500,3582022850,24150,24150,24200,24150,1691
|
|
20240830,113400,3541183650,24200,24200,24200,24200,13
|
|
20240830,113300,3540869050,24200,24200,24250,24200,137
|
|
20240830,113200,3537552950,24200,24200,24200,24200,0
|
|
20240830,113100,3537552950,24200,24200,24200,24200,123
|
|
20240830,113000,3534576350,24200,24200,24200,24200,1
|
|
20240830,112900,3534552150,24200,24150,24200,24150,434
|
|
20240830,112800,3524070350,24200,24200,24200,24200,65
|
|
20240830,112700,3522497350,24150,24200,24200,24150,33
|
|
20240830,112600,3521698900,24200,24200,24200,24200,16
|
|
20240830,112500,3521311700,24200,24200,24200,24200,0
|
|
20240830,112400,3521311700,24200,24200,24200,24200,328
|
|
20240830,112300,3513374100,24200,24200,24200,24200,14
|
|
20240830,112200,3513035300,24150,24150,24150,24150,331
|
|
20240830,112100,3505041650,24150,24150,24150,24150,2
|
|
20240830,112000,3504993350,24150,24150,24150,24150,1
|
|
20240830,111900,3504969200,24150,24100,24150,24100,67
|
|
20240830,111800,3503351900,24100,24150,24150,24050,427
|
|
20240830,111700,3493063850,24150,24150,24150,24150,87
|
|
20240830,111600,3490962800,24150,24150,24200,24150,188
|
|
20240830,111500,3486421850,24100,24100,24100,24100,101
|
|
20240830,111400,3483987750,24100,24100,24150,24100,686
|
|
20240830,111300,3467454450,24150,24150,24150,24150,199
|
|
20240830,111200,3462648600,24100,24100,24100,24100,0
|
|
20240830,111100,3462648600,24100,24100,24150,24100,95
|
|
20240830,111000,3460358450,24100,24100,24100,24100,32
|
|
20240830,110900,3459587250,24100,24150,24150,24100,42
|
|
20240830,110800,3458573850,24150,24150,24150,24150,14
|
|
20240830,110700,3458235750,24150,24150,24150,24150,0
|
|
20240830,110600,3458235750,24150,24150,24150,24150,65
|
|
20240830,110500,3456666000,24100,24150,24150,24100,147
|
|
20240830,110400,3453118450,24200,24150,24200,24150,285
|
|
20240830,110300,3446232100,24150,24150,24150,24100,237
|
|
20240830,110200,3440510050,24150,24100,24150,24100,23
|
|
20240830,110100,3439955050,24100,24150,24200,24100,94
|
|
20240830,110000,3437684350,24150,24200,24200,24150,194
|
|
20240830,105900,3432996950,24200,24200,24250,24200,176
|
|
20240830,105800,3428737450,24450,24200,24450,24200,1000
|
|
20240830,105700,3404389050,24200,24150,24200,24150,140
|
|
20240830,105600,3401005300,24150,24100,24150,24100,158
|
|
20240830,105500,3397197400,24100,24150,24150,24100,1059
|
|
20240830,105400,3371671850,24200,24200,24200,24200,15
|
|
20240830,105300,3371308850,24150,24200,24200,24150,56
|
|
20240830,105200,3369953950,24200,24150,24200,24100,291
|
|
20240830,105100,3362916350,24100,24150,24200,24100,539
|
|
20240830,105000,3349920100,24150,24200,24200,24100,2315
|
|
20240830,104900,3294024600,24200,24300,24300,24200,2171
|
|
20240830,104800,3241435600,24300,24350,24350,24300,2772
|
|
20240830,104700,3174025950,24350,24350,24400,24350,626
|
|
20240830,104600,3158782200,24350,24300,24350,24300,25
|
|
20240830,104500,3158174000,24300,24300,24300,24300,9
|
|
20240830,104400,3157955300,24350,24250,24350,24250,383
|
|
20240830,104300,3148647800,24300,24300,24300,24300,1382
|
|
20240830,104200,3115065200,24350,24400,24400,24350,1617
|
|
20240830,104100,3075691150,24400,24400,24400,24400,28
|
|
20240830,104000,3075007950,24400,24400,24400,24400,1
|
|
20240830,103900,3074983550,24400,24400,24400,24400,178
|
|
20240830,103800,3070640350,24450,24400,24450,24400,81
|
|
20240830,103700,3068662700,24400,24400,24450,24400,954
|
|
20240830,103600,3045384450,24400,24400,24400,24400,218
|
|
20240830,103500,3040065250,24350,24400,24400,24350,1044
|
|
20240830,103400,3014606700,24400,24400,24400,24400,1081
|
|
20240830,103300,2988230300,24450,24400,24500,24400,1117
|
|
20240830,103200,2960967450,24500,24450,24500,24450,720
|
|
20240830,103100,2943358750,24500,24500,24500,24500,250
|
|
20240830,103000,2937233750,24500,24450,24500,24450,419
|
|
20240830,102900,2926968800,24500,24450,24500,24450,766
|
|
20240830,102800,2908236500,24450,24450,24450,24450,95
|
|
20240830,102700,2905913750,24450,24450,24500,24400,223
|
|
20240830,102600,2900466100,24500,24500,24500,24450,1275
|
|
20240830,102500,2869279300,24500,24500,24500,24400,115
|
|
20240830,102400,2866463700,24450,24350,24450,24350,454
|
|
20240830,102300,2855365000,24450,24450,24450,24350,121
|
|
20240830,102200,2852408550,24450,24400,24450,24350,260
|
|
20240830,102100,2846061800,24400,24450,24500,24400,1107
|
|
20240830,102000,2819015800,24450,24400,24450,24400,118
|
|
20240830,101900,2816132250,24400,24450,24500,24400,475
|
|
20240830,101800,2804522600,24450,24400,24450,24400,161
|
|
20240830,101700,2800588150,24400,24400,24400,24350,134
|
|
20240830,101600,2797318900,24400,24400,24400,24350,438
|
|
20240830,101500,2786632700,24400,24350,24400,24350,933
|
|
20240830,101400,2763891250,24300,24400,24400,24300,520
|
|
20240830,101300,2751228650,24400,24300,24400,24300,555
|
|
20240830,101200,2737711100,24300,24350,24400,24300,819
|
|
20240830,101100,2717767700,24450,24450,24450,24400,188
|
|
20240830,101000,2713174400,24450,24400,24450,24400,4551
|
|
20240830,100900,2602114900,24400,24400,24400,24350,2304
|
|
20240830,100800,2545979500,24450,24400,24450,24350,495
|
|
20240830,100700,2533904400,24450,24500,24500,24350,202
|
|
20240830,100600,2528973000,24300,24550,24550,24300,1938
|
|
20240830,100500,2481585950,24550,24550,24600,24500,1523
|
|
20240830,100400,2444198350,24600,24500,24600,24500,1829
|
|
20240830,100300,2399300050,24500,24450,24550,24400,3518
|
|
20240830,100200,2313190900,24450,24450,24450,24400,1529
|
|
20240830,100100,2275849600,24450,24350,24450,24350,1963
|
|
20240830,100000,2227958800,24350,24350,24400,24350,1267
|
|
20240830,095900,2197107050,24350,24300,24350,24300,2829
|
|
20240830,095800,2128304150,24300,24250,24300,24250,139
|
|
20240830,095700,2124933150,24250,24200,24250,24200,1288
|
|
20240830,095600,2093714500,24200,24150,24200,24150,485
|
|
20240830,095500,2082001450,24150,24200,24200,24150,424
|
|
20240830,095400,2071750600,24200,24200,24200,24200,115
|
|
20240830,095300,2068967600,24150,24150,24150,24150,48
|
|
20240830,095200,2067808400,24150,24100,24150,24050,87
|
|
20240830,095100,2065714000,24100,24150,24150,24100,802
|
|
20240830,095000,2046371650,24200,24200,24200,24150,140
|
|
20240830,094900,2042989900,24200,24200,24200,24150,535
|
|
20240830,094800,2030068900,24200,24150,24200,24150,135
|
|
20240830,094700,2026803650,24200,24250,24250,24200,150
|
|
20240830,094600,2023172950,24250,24250,24250,24250,292
|
|
20240830,094500,2016091950,24250,24350,24350,24250,3967
|
|
20240830,094400,1919743750,24350,24200,24350,24200,8501
|
|
20240830,094300,1713257050,24150,24150,24150,24100,974
|
|
20240830,094200,1689735000,24150,24100,24150,24100,121
|
|
20240830,094100,1686818150,24150,24150,24150,24100,50
|
|
20240830,094000,1685612400,24150,24050,24150,24050,1203
|
|
20240830,093900,1656644600,24050,24050,24100,24050,84
|
|
20240830,093800,1654624300,24050,24050,24050,24050,163
|
|
20240830,093700,1650704150,24050,24050,24050,24000,370
|
|
20240830,093600,1641805950,24050,24050,24050,24000,115
|
|
20240830,093500,1639040450,24050,23950,24050,23950,907
|
|
20240830,093400,1617276250,23950,23950,23950,23950,2
|
|
20240830,093300,1617228350,24000,23950,24000,23950,429
|
|
20240830,093200,1606952950,23950,23900,23950,23900,428
|
|
20240830,093100,1596711600,23900,23900,23900,23900,118
|
|
20240830,093000,1593891400,23850,23900,23900,23850,2258
|
|
20240830,092900,1540025500,23900,23900,23900,23900,247
|
|
20240830,092800,1534122200,23950,23900,23950,23900,429
|
|
20240830,092700,1523864700,23950,23950,23950,23950,13
|
|
20240830,092600,1523553350,23950,23950,23950,23900,334
|
|
20240830,092500,1515565300,23900,23950,23950,23900,468
|
|
20240830,092400,1504364950,23950,24000,24000,23950,601
|
|
20240830,092300,1489966350,24000,24000,24000,23950,83
|
|
20240830,092200,1487975700,24000,24000,24000,24000,128
|
|
20240830,092100,1484903700,24000,24050,24050,23950,387
|
|
20240830,092000,1475607500,24050,24100,24100,24000,1149
|
|
20240830,091900,1447980200,24100,24150,24150,24100,616
|
|
20240830,091800,1433134300,24150,24100,24150,24100,656
|
|
20240830,091700,1417293050,24150,24150,24150,24100,340
|
|
20240830,091600,1409095150,24150,24000,24150,24000,6498
|
|
20240830,091500,1252664550,23950,24000,24000,23950,85
|
|
20240830,091400,1250627050,23950,24000,24000,23900,808
|
|
20240830,091300,1231242600,23950,24000,24000,23950,205
|
|
20240830,091200,1226332750,23950,23850,23950,23850,3166
|
|
20240830,091100,1150685600,23900,23950,23950,23850,127
|
|
20240830,091000,1147646300,23950,23950,24000,23850,2841
|
|
20240830,090900,1079664300,24000,23950,24050,23950,4658
|
|
20240830,090800,967848950,23900,23950,23950,23900,1571
|
|
20240830,090700,930226700,23900,24000,24000,23900,7870
|
|
20240830,090600,741700750,24000,24000,24050,23950,1163
|
|
20240830,090500,713819700,24000,24050,24100,23950,1366
|
|
20240830,090400,681038000,24050,24000,24100,24000,3274
|
|
20240830,090300,602382650,24000,24050,24050,23950,3802
|
|
20240830,090200,511152950,24050,24050,24150,24000,6334
|
|
20240830,090100,358722100,24050,23950,24150,23900,7809
|
|
20240830,090000,171037750,23950,24000,24100,23900,6999
|