613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,191000,13702859200,25350,25350,25350,25350,216606
|
|
20240830,190900,13702859200,25350,25350,25350,25350,0
|
|
20240830,190800,13702859200,25350,25350,25350,25350,0
|
|
20240830,190700,13702859200,25350,25350,25350,25350,0
|
|
20240830,190600,13702859200,25350,25350,25350,25350,0
|
|
20240830,190500,13702859200,25350,25350,25350,25350,0
|
|
20240830,190400,13702859200,25350,25350,25350,25350,0
|
|
20240830,190300,13702859200,25350,25350,25350,25350,0
|
|
20240830,190200,13702859200,25350,25350,25350,25350,0
|
|
20240830,190100,13702859200,25350,25350,25350,25350,0
|
|
20240830,190000,13702859200,25350,25350,25350,25350,0
|
|
20240830,185900,13702859200,25350,25350,25350,25350,0
|
|
20240830,185800,13702859200,25350,25350,25350,25350,0
|
|
20240830,185700,13702859200,25350,25350,25350,25350,0
|
|
20240830,185600,13702859200,25350,25350,25350,25350,0
|
|
20240830,185500,13702859200,25350,25350,25350,25350,0
|
|
20240830,185400,13702859200,25350,25350,25350,25350,0
|
|
20240830,185300,13702859200,25350,25350,25350,25350,0
|
|
20240830,185200,13702859200,25350,25350,25350,25350,0
|
|
20240830,185100,13702859200,25350,25350,25350,25350,0
|
|
20240830,185000,13702859200,25350,25350,25350,25350,0
|
|
20240830,184900,13702859200,25350,25350,25350,25350,0
|
|
20240830,184800,13702859200,25350,25350,25350,25350,0
|
|
20240830,184700,13702859200,25350,25350,25350,25350,0
|
|
20240830,184600,13702859200,25350,25350,25350,25350,0
|
|
20240830,184500,13702859200,25350,25350,25350,25350,0
|
|
20240830,184400,13702859200,25350,25350,25350,25350,0
|
|
20240830,184300,13702859200,25350,25350,25350,25350,0
|
|
20240830,184200,13702859200,25350,25350,25350,25350,0
|
|
20240830,184100,13702859200,25350,25350,25350,25350,0
|
|
20240830,184000,13702859200,25350,25350,25350,25350,216606
|
|
20240830,183900,13702859200,25350,25350,25350,25350,0
|
|
20240830,183800,13702859200,25350,25350,25350,25350,0
|
|
20240830,183700,13702859200,25350,25350,25350,25350,0
|
|
20240830,183600,13702859200,25350,25350,25350,25350,0
|
|
20240830,183500,13702859200,25350,25350,25350,25350,0
|
|
20240830,183400,13702859200,25350,25350,25350,25350,0
|
|
20240830,183300,13702859200,25350,25350,25350,25350,0
|
|
20240830,183200,13702859200,25350,25350,25350,25350,0
|
|
20240830,183100,13702859200,25350,25350,25350,25350,0
|
|
20240830,183000,13702859200,25350,25350,25350,25350,0
|
|
20240830,182900,13702859200,25350,25350,25350,25350,0
|
|
20240830,182800,13702859200,25350,25350,25350,25350,0
|
|
20240830,182700,13702859200,25350,25350,25350,25350,0
|
|
20240830,182600,13702859200,25350,25350,25350,25350,0
|
|
20240830,182500,13702859200,25350,25350,25350,25350,0
|
|
20240830,182400,13702859200,25350,25350,25350,25350,0
|
|
20240830,182300,13702859200,25350,25350,25350,25350,0
|
|
20240830,182200,13702859200,25350,25350,25350,25350,0
|
|
20240830,182100,13702859200,25350,25350,25350,25350,0
|
|
20240830,182000,13702859200,25350,25350,25350,25350,0
|
|
20240830,181900,13702859200,25350,25350,25350,25350,0
|
|
20240830,181800,13702859200,25350,25350,25350,25350,0
|
|
20240830,181700,13702859200,25350,25350,25350,25350,0
|
|
20240830,181600,13702859200,25350,25350,25350,25350,0
|
|
20240830,181500,13702859200,25350,25350,25350,25350,0
|
|
20240830,181400,13702859200,25350,25350,25350,25350,0
|
|
20240830,181300,13702859200,25350,25350,25350,25350,0
|
|
20240830,181200,13702859200,25350,25350,25350,25350,0
|
|
20240830,181100,13702859200,25350,25350,25350,25350,0
|
|
20240830,181000,13702859200,25350,25350,25350,25350,216606
|
|
20240830,180900,13702859200,25350,25350,25350,25350,0
|
|
20240830,180800,13702859200,25350,25350,25350,25350,0
|
|
20240830,180700,13702859200,25350,25350,25350,25350,0
|
|
20240830,180600,13702859200,25350,25350,25350,25350,0
|
|
20240830,180500,13702859200,25350,25350,25350,25350,0
|
|
20240830,180400,13702859200,25350,25350,25350,25350,0
|
|
20240830,180300,13702859200,25350,25350,25350,25350,0
|
|
20240830,180200,13702859200,25350,25350,25350,25350,0
|
|
20240830,180100,13702859200,25350,25350,25350,25350,0
|
|
20240830,180000,13702859200,25350,25350,25350,25350,0
|
|
20240830,175900,13702859200,25350,25350,25350,25350,0
|
|
20240830,175800,13702859200,25350,25350,25350,25350,0
|
|
20240830,175700,13702859200,25350,25350,25350,25350,0
|
|
20240830,175600,13702859200,25350,25350,25350,25350,0
|
|
20240830,175500,13702859200,25350,25350,25350,25350,0
|
|
20240830,175400,13702859200,25350,25350,25350,25350,0
|
|
20240830,175300,13702859200,25350,25350,25350,25350,0
|
|
20240830,175200,13702859200,25350,25350,25350,25350,0
|
|
20240830,175100,13702859200,25350,25350,25350,25350,0
|
|
20240830,175000,13702859200,25350,25350,25350,25350,0
|
|
20240830,174900,13702859200,25350,25350,25350,25350,0
|
|
20240830,174800,13702859200,25350,25350,25350,25350,0
|
|
20240830,174700,13702859200,25350,25350,25350,25350,0
|
|
20240830,174600,13702859200,25350,25350,25350,25350,0
|
|
20240830,174500,13702859200,25350,25350,25350,25350,0
|
|
20240830,174400,13702859200,25350,25350,25350,25350,0
|
|
20240830,174300,13702859200,25350,25350,25350,25350,0
|
|
20240830,174200,13702859200,25350,25350,25350,25350,0
|
|
20240830,174100,13702859200,25350,25350,25350,25350,0
|
|
20240830,174000,13702859200,25350,25350,25350,25350,216606
|
|
20240830,173900,13702859200,25350,25350,25350,25350,0
|
|
20240830,173800,13702859200,25350,25350,25350,25350,0
|
|
20240830,173700,13702859200,25350,25350,25350,25350,0
|
|
20240830,173600,13702859200,25350,25350,25350,25350,0
|
|
20240830,173500,13702859200,25350,25350,25350,25350,0
|
|
20240830,173400,13702859200,25350,25350,25350,25350,0
|
|
20240830,173300,13702859200,25350,25350,25350,25350,0
|
|
20240830,173200,13702859200,25350,25350,25350,25350,0
|
|
20240830,173100,13702859200,25350,25350,25350,25350,0
|
|
20240830,173000,13702859200,25350,25350,25350,25350,0
|
|
20240830,172900,13702859200,25350,25350,25350,25350,0
|
|
20240830,172800,13702859200,25350,25350,25350,25350,0
|
|
20240830,172700,13702859200,25350,25350,25350,25350,0
|
|
20240830,172600,13702859200,25350,25350,25350,25350,0
|
|
20240830,172500,13702859200,25350,25350,25350,25350,0
|
|
20240830,172400,13702859200,25350,25350,25350,25350,0
|
|
20240830,172300,13702859200,25350,25350,25350,25350,0
|
|
20240830,172200,13702859200,25350,25350,25350,25350,0
|
|
20240830,172100,13702859200,25350,25350,25350,25350,0
|
|
20240830,172000,13702859200,25350,25350,25350,25350,0
|
|
20240830,171900,13702859200,25350,25350,25350,25350,0
|
|
20240830,171800,13702859200,25350,25350,25350,25350,0
|
|
20240830,171700,13702859200,25350,25350,25350,25350,0
|
|
20240830,171600,13702859200,25350,25350,25350,25350,0
|
|
20240830,171500,13702859200,25350,25350,25350,25350,0
|
|
20240830,171400,13702859200,25350,25350,25350,25350,0
|
|
20240830,171300,13702859200,25350,25350,25350,25350,0
|
|
20240830,171200,13702859200,25350,25350,25350,25350,0
|
|
20240830,171100,13702859200,25350,25350,25350,25350,0
|
|
20240830,171000,13702859200,25350,25350,25350,25350,216606
|
|
20240830,170900,13702859200,25350,25350,25350,25350,0
|
|
20240830,170800,13702859200,25350,25350,25350,25350,0
|
|
20240830,170700,13702859200,25350,25350,25350,25350,0
|
|
20240830,170600,13702859200,25350,25350,25350,25350,0
|
|
20240830,170500,13702859200,25350,25350,25350,25350,0
|
|
20240830,170400,13702859200,25350,25350,25350,25350,0
|
|
20240830,170300,13702859200,25350,25350,25350,25350,0
|
|
20240830,170200,13702859200,25350,25350,25350,25350,0
|
|
20240830,170100,13702859200,25350,25350,25350,25350,0
|
|
20240830,170000,13702859200,25350,25350,25350,25350,0
|
|
20240830,165900,13702859200,25350,25350,25350,25350,0
|
|
20240830,165800,13702859200,25350,25350,25350,25350,0
|
|
20240830,165700,13702859200,25350,25350,25350,25350,0
|
|
20240830,165600,13702859200,25350,25350,25350,25350,0
|
|
20240830,165500,13702859200,25350,25350,25350,25350,0
|
|
20240830,165400,13702859200,25350,25350,25350,25350,0
|
|
20240830,165300,13702859200,25350,25350,25350,25350,0
|
|
20240830,165200,13702859200,25350,25350,25350,25350,0
|
|
20240830,165100,13702859200,25350,25350,25350,25350,0
|
|
20240830,165000,13702859200,25350,25350,25350,25350,0
|
|
20240830,164900,13702859200,25350,25350,25350,25350,0
|
|
20240830,164800,13702859200,25350,25350,25350,25350,0
|
|
20240830,164700,13702859200,25350,25350,25350,25350,0
|
|
20240830,164600,13702859200,25350,25350,25350,25350,0
|
|
20240830,164500,13702859200,25350,25350,25350,25350,0
|
|
20240830,164400,13702859200,25350,25350,25350,25350,0
|
|
20240830,164300,13702859200,25350,25350,25350,25350,0
|
|
20240830,164200,13702859200,25350,25350,25350,25350,0
|
|
20240830,164100,13702859200,25350,25350,25350,25350,0
|
|
20240830,164000,13702859200,25350,25350,25350,25350,216606
|
|
20240830,163900,13702859200,25350,25350,25350,25350,0
|
|
20240830,163800,13702859200,25350,25350,25350,25350,0
|
|
20240830,163700,13702859200,25350,25350,25350,25350,0
|
|
20240830,163600,13702859200,25350,25350,25350,25350,0
|
|
20240830,163500,13702859200,25350,25350,25350,25350,0
|
|
20240830,163400,13702859200,25350,25350,25350,25350,0
|
|
20240830,163300,13702859200,25350,25350,25350,25350,0
|
|
20240830,163200,13702859200,25350,25350,25350,25350,0
|
|
20240830,163100,13702859200,25350,25350,25350,25350,0
|
|
20240830,163000,13702859200,25350,25350,25350,25350,0
|
|
20240830,162900,13702859200,25350,25350,25350,25350,0
|
|
20240830,162800,13702859200,25350,25350,25350,25350,0
|
|
20240830,162700,13702859200,25350,25350,25350,25350,0
|
|
20240830,162600,13702859200,25350,25350,25350,25350,0
|
|
20240830,162500,13702859200,25350,25350,25350,25350,0
|
|
20240830,162400,13702859200,25350,25350,25350,25350,0
|
|
20240830,162300,13702859200,25350,25350,25350,25350,0
|
|
20240830,162200,13702859200,25350,25350,25350,25350,0
|
|
20240830,162100,13702859200,25350,25350,25350,25350,0
|
|
20240830,162000,13702859200,25350,25350,25350,25350,0
|
|
20240830,161900,13702859200,25350,25350,25350,25350,0
|
|
20240830,161800,13702859200,25350,25350,25350,25350,0
|
|
20240830,161700,13702859200,25350,25350,25350,25350,0
|
|
20240830,161600,13702859200,25350,25350,25350,25350,0
|
|
20240830,161500,13702859200,25350,25350,25350,25350,0
|
|
20240830,161400,13702859200,25350,25350,25350,25350,0
|
|
20240830,161300,13702859200,25350,25350,25350,25350,0
|
|
20240830,161200,13702859200,25350,25350,25350,25350,0
|
|
20240830,161100,13702859200,25350,25350,25350,25350,0
|
|
20240830,161000,13702859200,25350,25350,25350,25350,216606
|
|
20240830,160900,13702859200,25350,25350,25350,25350,0
|
|
20240830,160800,13702859200,25350,25350,25350,25350,0
|
|
20240830,160700,13702859200,25350,25350,25350,25350,0
|
|
20240830,160600,13702859200,25350,25350,25350,25350,0
|
|
20240830,160500,13702859200,25350,25350,25350,25350,0
|
|
20240830,160400,13702859200,25350,25350,25350,25350,0
|
|
20240830,160300,13702859200,25350,25350,25350,25350,0
|
|
20240830,160200,13702859200,25350,25350,25350,25350,0
|
|
20240830,160100,13702859200,25350,25350,25350,25350,0
|
|
20240830,160000,13702859200,25350,25350,25350,25350,0
|
|
20240830,155900,13702859200,25350,25350,25350,25350,0
|
|
20240830,155800,13702859200,25350,25350,25350,25350,0
|
|
20240830,155700,13702859200,25350,25350,25350,25350,0
|
|
20240830,155600,13702859200,25350,25350,25350,25350,0
|
|
20240830,155500,13702859200,25350,25350,25350,25350,0
|
|
20240830,155400,13702859200,25350,25350,25350,25350,0
|
|
20240830,155300,13702859200,25350,25350,25350,25350,0
|
|
20240830,155200,13702859200,25350,25350,25350,25350,0
|
|
20240830,155100,13702859200,25350,25350,25350,25350,0
|
|
20240830,155000,13702859200,25350,25350,25350,25350,0
|
|
20240830,154900,13702859200,25350,25350,25350,25350,0
|
|
20240830,154800,13702859200,25350,25350,25350,25350,0
|
|
20240830,154700,13702859200,25350,25350,25350,25350,0
|
|
20240830,154600,13702859200,25350,25350,25350,25350,0
|
|
20240830,154500,13702859200,25350,25350,25350,25350,0
|
|
20240830,154400,13702859200,25350,25350,25350,25350,0
|
|
20240830,154300,13702859200,25350,25350,25350,25350,0
|
|
20240830,154200,13702859200,25350,25350,25350,25350,0
|
|
20240830,154100,13702859200,25350,25350,25350,25350,0
|
|
20240830,154000,13702859200,25350,25350,25350,25350,216606
|
|
20240830,153900,13702859200,25350,25350,25350,25350,0
|
|
20240830,153800,13702859200,25350,25350,25350,25350,0
|
|
20240830,153700,13702859200,25350,25350,25350,25350,0
|
|
20240830,153600,13702859200,25350,25350,25350,25350,0
|
|
20240830,153500,13702859200,25350,25350,25350,25350,0
|
|
20240830,153400,13702859200,25350,25350,25350,25350,0
|
|
20240830,153300,13702859200,25350,25350,25350,25350,0
|
|
20240830,153200,13702859200,25350,25350,25350,25350,0
|
|
20240830,153100,13702859200,25350,25350,25350,25350,0
|
|
20240830,153000,13702859200,25350,25350,25350,25350,216606
|
|
20240830,152900,8211897100,25500,25500,25500,25500,0
|
|
20240830,152800,8211897100,25500,25500,25500,25500,0
|
|
20240830,152700,8211897100,25500,25500,25500,25500,0
|
|
20240830,152600,8211897100,25500,25500,25500,25500,0
|
|
20240830,152500,8211897100,25500,25500,25500,25500,0
|
|
20240830,152400,8211897100,25500,25500,25500,25500,0
|
|
20240830,152300,8211897100,25500,25500,25500,25500,0
|
|
20240830,152200,8211897100,25500,25500,25500,25500,0
|
|
20240830,152100,8211897100,25500,25500,25500,25500,0
|
|
20240830,152000,8211897100,25500,25500,25500,25500,0
|
|
20240830,151900,8211897100,25500,25400,25500,25400,4108
|
|
20240830,151800,8107464150,25450,25450,25450,25400,779
|
|
20240830,151700,8087668500,25450,25400,25450,25400,2599
|
|
20240830,151600,8021567850,25450,25450,25450,25400,2004
|
|
20240830,151500,7970588250,25450,25450,25500,25400,1349
|
|
20240830,151400,7936291650,25500,25500,25500,25450,1435
|
|
20240830,151300,7899755400,25500,25450,25500,25450,957
|
|
20240830,151200,7875380550,25500,25500,25500,25450,855
|
|
20240830,151100,7853607550,25450,25500,25550,25450,1199
|
|
20240830,151000,7823046650,25550,25500,25550,25500,1183
|
|
20240830,150900,7792865750,25550,25450,25550,25450,2486
|
|
20240830,150800,7729473100,25450,25500,25500,25450,545
|
|
20240830,150700,7715588550,25500,25500,25500,25450,492
|
|
20240830,150600,7703053200,25500,25550,25550,25500,1266
|
|
20240830,150500,7670757300,25550,25550,25550,25500,797
|
|
20240830,150400,7650420300,25550,25500,25550,25450,5757
|
|
20240830,150300,7503613500,25500,25450,25500,25450,1299
|
|
20240830,150200,7470540800,25500,25500,25500,25450,977
|
|
20240830,150100,7445661500,25500,25450,25500,25400,1886
|
|
20240830,150000,7397652750,25500,25500,25500,25450,948
|
|
20240830,145900,7373512900,25450,25450,25500,25450,1777
|
|
20240830,145800,7328274850,25450,25450,25500,25450,734
|
|
20240830,145700,7309583100,25450,25450,25500,25450,659
|
|
20240830,145600,7292798900,25450,25450,25500,25450,1549
|
|
20240830,145500,7253365450,25450,25450,25500,25450,313
|
|
20240830,145400,7245386550,25450,25500,25500,25450,1476
|
|
20240830,145300,7207805700,25450,25450,25500,25450,409
|
|
20240830,145200,7197390650,25450,25450,25500,25450,755
|
|
20240830,145100,7178162950,25500,25450,25500,25450,1164
|
|
20240830,145000,7148525400,25500,25450,25500,25450,646
|
|
20240830,144900,7132073200,25450,25450,25500,25400,4759
|
|
20240830,144800,7010917350,25400,25400,25450,25400,644
|
|
20240830,144700,6994548200,25450,25400,25450,25400,673
|
|
20240830,144600,6977431000,25450,25450,25450,25400,723
|
|
20240830,144500,6959032900,25450,25400,25450,25400,425
|
|
20240830,144400,6948217050,25400,25450,25450,25400,953
|
|
20240830,144300,6923994200,25350,25400,25400,25350,2951
|
|
20240830,144200,6849048400,25350,25400,25400,25350,999
|
|
20240830,144100,6823704850,25400,25400,25400,25350,629
|
|
20240830,144000,6807747700,25400,25350,25400,25350,661
|
|
20240830,143900,6790978700,25350,25350,25400,25350,478
|
|
20240830,143800,6778848050,25400,25350,25400,25350,537
|
|
20240830,143700,6765234850,25400,25350,25400,25350,275
|
|
20240830,143600,6758263250,25400,25350,25400,25350,198
|
|
20240830,143500,6753240750,25400,25400,25400,25350,831
|
|
20240830,143400,6732151500,25400,25400,25400,25350,382
|
|
20240830,143300,6722452250,25400,25400,25450,25350,1247
|
|
20240830,143200,6690780000,25400,25400,25450,25400,1100
|
|
20240830,143100,6662839950,25400,25400,25400,25400,731
|
|
20240830,143000,6644272550,25400,25450,25450,25400,883
|
|
20240830,142900,6621843600,25400,25400,25450,25400,318
|
|
20240830,142800,6613766300,25400,25400,25400,25400,381
|
|
20240830,142700,6604088900,25400,25400,25400,25400,31
|
|
20240830,142600,6603301500,25400,25400,25400,25400,488
|
|
20240830,142500,6590906300,25400,25400,25400,25400,266
|
|
20240830,142400,6584149900,25400,25400,25400,25400,849
|
|
20240830,142300,6562585300,25400,25400,25400,25400,612
|
|
20240830,142200,6547040500,25400,25400,25400,25400,517
|
|
20240830,142100,6533908700,25400,25400,25400,25350,4517
|
|
20240830,142000,6419177000,25350,25350,25350,25350,333
|
|
20240830,141900,6410735450,25350,25350,25350,25350,551
|
|
20240830,141800,6396767600,25350,25350,25350,25350,490
|
|
20240830,141700,6384346100,25350,25400,25400,25350,1800
|
|
20240830,141600,6338708450,25350,25350,25350,25350,326
|
|
20240830,141500,6330444350,25350,25350,25400,25350,552
|
|
20240830,141400,6316449150,25350,25350,25400,25350,606
|
|
20240830,141300,6301072850,25350,25350,25400,25350,474
|
|
20240830,141200,6289054450,25350,25350,25400,25350,891
|
|
20240830,141100,6266459800,25350,25400,25400,25350,149
|
|
20240830,141000,6262681500,25350,25400,25400,25350,623
|
|
20240830,140900,6246888350,25350,25350,25350,25350,33
|
|
20240830,140800,6246051800,25350,25400,25400,25350,497
|
|
20240830,140700,6233452500,25350,25400,25400,25350,240
|
|
20240830,140600,6227368400,25350,25350,25400,25350,531
|
|
20240830,140500,6213907450,25400,25350,25400,25350,239
|
|
20240830,140400,6207848600,25400,25350,25400,25350,308
|
|
20240830,140300,6200040300,25350,25300,25350,25300,1117
|
|
20240830,140200,6171728350,25350,25350,25350,25300,207
|
|
20240830,140100,6166486150,25300,25350,25350,25300,666
|
|
20240830,140000,6149632900,25300,25400,25400,25300,382
|
|
20240830,135900,6139946000,25350,25350,25350,25350,846
|
|
20240830,135800,6118499900,25350,25400,25400,25350,435
|
|
20240830,135700,6107469350,25350,25350,25350,25350,255
|
|
20240830,135600,6101005100,25350,25350,25350,25350,579
|
|
20240830,135500,6086327450,25350,25350,25350,25350,370
|
|
20240830,135400,6076947950,25350,25350,25400,25350,289
|
|
20240830,135300,6069620050,25350,25350,25350,25350,396
|
|
20240830,135200,6059581450,25350,25300,25350,25300,1781
|
|
20240830,135100,6014443350,25300,25350,25350,25300,267
|
|
20240830,135000,6007679700,25350,25300,25350,25300,406
|
|
20240830,134900,5997406450,25300,25300,25350,25300,400
|
|
20240830,134800,5987267200,25300,25300,25350,25300,2681
|
|
20240830,134700,5919398000,25300,25350,25350,25300,1858
|
|
20240830,134600,5872302500,25350,25350,25350,25350,420
|
|
20240830,134500,5861655500,25350,25350,25350,25350,584
|
|
20240830,134400,5846851100,25350,25350,25400,25300,257
|
|
20240830,134300,5840334350,25350,25300,25350,25300,654
|
|
20240830,134200,5823758800,25300,25350,25350,25300,1059
|
|
20240830,134100,5796914500,25350,25350,25350,25350,587
|
|
20240830,134000,5782034050,25350,25400,25400,25350,396
|
|
20240830,133900,5771995050,25350,25350,25400,25350,386
|
|
20240830,133800,5762209900,25350,25350,25350,25350,328
|
|
20240830,133700,5753895100,25350,25350,25350,25350,279
|
|
20240830,133600,5746822450,25350,25350,25350,25350,749
|
|
20240830,133500,5727835300,25350,25350,25350,25350,472
|
|
20240830,133400,5715870100,25350,25350,25350,25350,715
|
|
20240830,133300,5697744850,25350,25400,25400,25350,352
|
|
20240830,133200,5688813150,25350,25400,25400,25350,357
|
|
20240830,133100,5679760350,25350,25350,25400,25350,979
|
|
20240830,133000,5654925750,25400,25350,25400,25350,408
|
|
20240830,132900,5644578850,25400,25350,25400,25350,1548
|
|
20240830,132800,5605309400,25400,25350,25400,25350,338
|
|
20240830,132700,5596737000,25350,25350,25400,25350,721
|
|
20240830,132600,5578453000,25350,25400,25400,25350,196
|
|
20240830,132500,5573481500,25350,25350,25400,25350,338
|
|
20240830,132400,5564909150,25400,25400,25400,25350,1039
|
|
20240830,132300,5538564900,25350,25400,25400,25350,282
|
|
20240830,132200,5531413700,25400,25350,25400,25350,546
|
|
20240830,132100,5517568450,25400,25350,25400,25350,414
|
|
20240830,132000,5507068650,25350,25350,25400,25350,582
|
|
20240830,131900,5492311550,25350,25350,25400,25350,473
|
|
20240830,131800,5480316950,25350,25400,25400,25350,731
|
|
20240830,131700,5461780100,25400,25400,25400,25350,376
|
|
20240830,131600,5452243450,25350,25350,25400,25350,215
|
|
20240830,131500,5446786150,25350,25350,25400,25350,412
|
|
20240830,131400,5436336650,25400,25400,25400,25350,92
|
|
20240830,131300,5434000450,25400,25400,25400,25350,340
|
|
20240830,131200,5425377500,25400,25400,25400,25350,501
|
|
20240830,131100,5412653700,25350,25350,25400,25350,586
|
|
20240830,131000,5397789500,25350,25400,25400,25350,142
|
|
20240830,130900,5394185200,25400,25400,25400,25350,214
|
|
20240830,130800,5388756550,25350,25350,25400,25300,3483
|
|
20240830,130700,5300463600,25350,25350,25350,25300,551
|
|
20240830,130600,5286502100,25300,25300,25350,25300,457
|
|
20240830,130500,5274937600,25300,25300,25350,25300,940
|
|
20240830,130400,5251149350,25300,25300,25350,25300,379
|
|
20240830,130300,5241557700,25350,25350,25350,25300,193
|
|
20240830,130200,5236670850,25300,25300,25350,25300,769
|
|
20240830,130100,5217210200,25300,25300,25350,25300,1531
|
|
20240830,130000,5178475850,25300,25350,25350,25300,171
|
|
20240830,125900,5174149400,25300,25300,25350,25300,700
|
|
20240830,125800,5156436700,25300,25300,25300,25300,153
|
|
20240830,125700,5152565800,25300,25350,25350,25300,434
|
|
20240830,125600,5141582050,25300,25300,25350,25300,175
|
|
20240830,125500,5137154050,25300,25300,25350,25300,412
|
|
20240830,125400,5126730300,25300,25300,25300,25300,291
|
|
20240830,125300,5119368000,25300,25300,25350,25300,180
|
|
20240830,125200,5114813950,25300,25300,25350,25300,455
|
|
20240830,125100,5103301900,25300,25300,25300,25300,1805
|
|
20240830,125000,5057635400,25300,25300,25350,25300,1730
|
|
20240830,124900,5013866350,25300,25300,25300,25300,2647
|
|
20240830,124800,4946897250,25300,25300,25300,25300,788
|
|
20240830,124700,4926960850,25300,25350,25350,25300,280
|
|
20240830,124600,4919876000,25350,25300,25350,25300,1039
|
|
20240830,124500,4893588600,25350,25300,25350,25300,683
|
|
20240830,124400,4876285450,25350,25350,25400,25350,2189
|
|
20240830,124300,4820794250,25350,25350,25400,25350,496
|
|
20240830,124200,4808220550,25400,25350,25400,25350,315
|
|
20240830,124100,4800234850,25350,25350,25400,25350,2455
|
|
20240830,124000,4737948900,25350,25350,25400,25350,202
|
|
20240830,123900,4732827850,25350,25350,25400,25350,1555
|
|
20240830,123800,4693408350,25350,25350,25400,25350,346
|
|
20240830,123700,4684637100,25350,25350,25400,25350,2480
|
|
20240830,123600,4621769000,25350,25350,25350,25350,487
|
|
20240830,123500,4609423550,25350,25350,25400,25350,233
|
|
20240830,123400,4603516950,25350,25350,25400,25350,758
|
|
20240830,123300,4584289000,25350,25350,25400,25350,340
|
|
20240830,123200,4575669400,25350,25350,25400,25350,2452
|
|
20240830,123100,4513461200,25400,25400,25400,25350,245
|
|
20240830,123000,4507250150,25350,25450,25450,25350,11118
|
|
20240830,122900,4224789050,25450,25450,25500,25450,234
|
|
20240830,122800,4218833700,25450,25450,25500,25450,70
|
|
20240830,122700,4217052150,25450,25450,25450,25450,228
|
|
20240830,122600,4211249550,25500,25500,25500,25450,368
|
|
20240830,122500,4201869750,25450,25450,25450,25450,265
|
|
20240830,122400,4195125500,25450,25450,25500,25450,1180
|
|
20240830,122300,4165044250,25500,25450,25500,25450,2382
|
|
20240830,122200,4104419450,25450,25450,25500,25450,299
|
|
20240830,122100,4096807450,25450,25500,25500,25450,78
|
|
20240830,122000,4094822200,25450,25450,25450,25450,280
|
|
20240830,121900,4087696200,25450,25450,25500,25450,529
|
|
20240830,121800,4074221050,25500,25450,25500,25450,427
|
|
20240830,121700,4063353800,25450,25450,25500,25450,2201
|
|
20240830,121600,4007338300,25450,25450,25500,25450,294
|
|
20240830,121500,3999855700,25450,25450,25500,25450,98
|
|
20240830,121400,3997361500,25450,25450,25500,25450,313
|
|
20240830,121300,3989381750,25450,25450,25500,25450,256
|
|
20240830,121200,3982866450,25500,25450,25500,25450,728
|
|
20240830,121100,3964336100,25450,25450,25450,25400,876
|
|
20240830,121000,3942044450,25450,25500,25500,25450,464
|
|
20240830,120900,3930235550,25450,25450,25500,25450,6455
|
|
20240830,120800,3765944800,25450,25450,25500,25450,167
|
|
20240830,120700,3761694600,25450,25450,25500,25450,406
|
|
20240830,120600,3751359500,25450,25450,25450,25450,584
|
|
20240830,120500,3736496700,25450,25450,25450,25450,29
|
|
20240830,120400,3735758650,25500,25500,25500,25450,515
|
|
20240830,120300,3722628100,25500,25500,25500,25500,32
|
|
20240830,120200,3721812100,25500,25500,25500,25500,1371
|
|
20240830,120100,3686851600,25500,25500,25550,25500,99
|
|
20240830,120000,3684327050,25500,25450,25500,25450,1764
|
|
20240830,115900,3639385200,25450,25450,25500,25450,333
|
|
20240830,115800,3630895950,25450,25500,25500,25450,73
|
|
20240830,115700,3629037950,25450,25450,25500,25450,445
|
|
20240830,115600,3617709000,25500,25500,25500,25500,145
|
|
20240830,115500,3614011500,25450,25450,25450,25450,277
|
|
20240830,115400,3606961850,25450,25500,25500,25450,166
|
|
20240830,115300,3602729900,25500,25450,25500,25450,292
|
|
20240830,115200,3595297750,25450,25500,25500,25450,439
|
|
20240830,115100,3584106450,25500,25450,25500,25450,373
|
|
20240830,115000,3574609000,25450,25500,25500,25450,101
|
|
20240830,114900,3572038300,25450,25450,25500,25450,30
|
|
20240830,114800,3571274550,25450,25450,25450,25450,266
|
|
20240830,114700,3564504850,25450,25450,25500,25450,25
|
|
20240830,114600,3563868000,25450,25500,25500,25450,620
|
|
20240830,114500,3548077100,25450,25500,25500,25450,132
|
|
20240830,114400,3544712050,25450,25450,25500,25450,379
|
|
20240830,114300,3535061850,25450,25450,25450,25450,128
|
|
20240830,114200,3531804250,25500,25450,25500,25450,150
|
|
20240830,114100,3527986700,25450,25500,25500,25450,373
|
|
20240830,114000,3518493750,25450,25450,25500,25450,99
|
|
20240830,113900,3515973450,25450,25450,25500,25450,375
|
|
20240830,113800,3506429600,25450,25500,25500,25450,204
|
|
20240830,113700,3501233100,25450,25450,25500,25450,832
|
|
20240830,113600,3480058650,25500,25450,25500,25450,92
|
|
20240830,113500,3477716700,25450,25450,25500,25450,252
|
|
20240830,113400,3471298900,25500,25500,25500,25450,1438
|
|
20240830,113300,3434630250,25500,25500,25550,25500,94
|
|
20240830,113200,3432233150,25550,25500,25550,25500,442
|
|
20240830,113100,3420961950,25500,25550,25550,25500,117
|
|
20240830,113000,3417978400,25500,25550,25550,25500,409
|
|
20240830,112900,3407544200,25500,25500,25550,25500,268
|
|
20240830,112800,3400707900,25500,25500,25550,25500,328
|
|
20240830,112700,3392343850,25500,25500,25500,25500,28
|
|
20240830,112600,3391629850,25500,25500,25500,25500,283
|
|
20240830,112500,3384413350,25500,25550,25550,25500,300
|
|
20240830,112400,3376759750,25500,25500,25500,25500,116
|
|
20240830,112300,3373801750,25500,25450,25500,25450,256
|
|
20240830,112200,3367273800,25500,25500,25500,25450,893
|
|
20240830,112100,3344507200,25450,25500,25500,25450,1078
|
|
20240830,112000,3317021200,25550,25500,25550,25500,104
|
|
20240830,111900,3314369150,25500,25500,25500,25500,343
|
|
20240830,111800,3305622650,25500,25500,25500,25500,250
|
|
20240830,111700,3299247650,25500,25500,25550,25500,257
|
|
20240830,111600,3292691100,25500,25550,25550,25500,233
|
|
20240830,111500,3286749500,25500,25500,25500,25500,38
|
|
20240830,111400,3285780500,25500,25500,25550,25500,1075
|
|
20240830,111300,3258367950,25500,25500,25550,25500,229
|
|
20240830,111200,3252521050,25500,25450,25500,25450,887
|
|
20240830,111100,3229902750,25450,25450,25500,25450,341
|
|
20240830,111000,3221208300,25450,25450,25500,25450,168
|
|
20240830,110900,3216931950,25450,25500,25500,25450,1046
|
|
20240830,110800,3190299850,25450,25450,25500,25450,65
|
|
20240830,110700,3188645500,25450,25500,25500,25450,431
|
|
20240830,110600,3177673200,25450,25500,25500,25450,68
|
|
20240830,110500,3175942050,25500,25500,25500,25450,277
|
|
20240830,110400,3168881150,25500,25450,25500,25450,768
|
|
20240830,110300,3149297450,25500,25450,25500,25450,400
|
|
20240830,110200,3139115350,25450,25450,25500,25450,496
|
|
20240830,110100,3126489900,25450,25450,25500,25450,94
|
|
20240830,110000,3124097500,25450,25500,25500,25450,432
|
|
20240830,105900,3113103000,25500,25450,25500,25450,216
|
|
20240830,105800,3107600500,25450,25450,25500,25450,540
|
|
20240830,105700,3093849700,25450,25450,25500,25450,163
|
|
20240830,105600,3089698450,25450,25500,25500,25450,530
|
|
20240830,105500,3076204750,25500,25500,25550,25500,1633
|
|
20240830,105400,3034560400,25550,25500,25550,25500,358
|
|
20240830,105300,3025431150,25500,25500,25500,25500,303
|
|
20240830,105200,3017704650,25500,25500,25550,25500,350
|
|
20240830,105100,3008777250,25500,25500,25550,25500,317
|
|
20240830,105000,3000691400,25500,25500,25550,25500,79
|
|
20240830,104900,2998675300,25500,25500,25500,25500,375
|
|
20240830,104800,2989112800,25500,25550,25550,25500,153
|
|
20240830,104700,2985211100,25500,25550,25550,25500,751
|
|
20240830,104600,2966023150,25550,25550,25550,25500,331
|
|
20240830,104500,2957566450,25500,25500,25500,25500,65
|
|
20240830,104400,2955908950,25500,25450,25550,25450,3765
|
|
20240830,104300,2859895550,25450,25450,25500,25450,5531
|
|
20240830,104200,2719062600,25450,25500,25500,25450,2680
|
|
20240830,104100,2650853050,25450,25450,25450,25450,261
|
|
20240830,104000,2644210600,25500,25450,25500,25450,413
|
|
20240830,103900,2633696150,25450,25500,25500,25450,178
|
|
20240830,103800,2629164000,25450,25450,25500,25450,171
|
|
20240830,103700,2624811950,25450,25450,25500,25450,322
|
|
20240830,103600,2616616150,25450,25450,25450,25450,721
|
|
20240830,103500,2598266700,25400,25400,25450,25400,468
|
|
20240830,103400,2586367550,25450,25600,25600,25400,21532
|
|
20240830,103300,2037851100,25600,25600,25600,25600,1560
|
|
20240830,103200,1997915100,25600,25600,25600,25600,42
|
|
20240830,103100,1996839900,25600,25600,25650,25600,274
|
|
20240830,103000,1989825350,25650,25600,25650,25600,200
|
|
20240830,102900,1984703050,25600,25650,25650,25600,267
|
|
20240830,102800,1977858500,25600,25650,25650,25600,1903
|
|
20240830,102700,1929059100,25650,25650,25650,25600,903
|
|
20240830,102600,1905898950,25650,25600,25650,25600,431
|
|
20240830,102500,1894862950,25600,25600,25650,25600,137
|
|
20240830,102400,1891353550,25600,25600,25650,25600,320
|
|
20240830,102300,1883159350,25600,25650,25650,25600,117
|
|
20240830,102200,1880161600,25650,25600,25650,25600,519
|
|
20240830,102100,1866852050,25650,25650,25650,25600,306
|
|
20240830,102000,1859015250,25600,25600,25650,25600,210
|
|
20240830,101900,1853631950,25600,25600,25600,25550,543
|
|
20240830,101800,1839742250,25600,25650,25650,25550,10467
|
|
20240830,101700,1571630650,25600,25600,25600,25600,345
|
|
20240830,101600,1562798650,25600,25650,25650,25600,350
|
|
20240830,101500,1553823850,25600,25600,25650,25600,179
|
|
20240830,101400,1549239500,25650,25650,25650,25650,708
|
|
20240830,101300,1531079300,25650,25650,25700,25650,411
|
|
20240830,101200,1520537000,25650,25650,25700,25650,444
|
|
20240830,101100,1509142000,25700,25700,25700,25650,257
|
|
20240830,101000,1502549800,25700,25700,25700,25650,250
|
|
20240830,100900,1496136250,25650,25650,25700,25650,58
|
|
20240830,100800,1494648300,25650,25650,25650,25600,1169
|
|
20240830,100700,1464674650,25650,25600,25650,25600,541
|
|
20240830,100600,1450800200,25600,25650,25650,25600,332
|
|
20240830,100500,1442286050,25650,25600,25650,25550,1424
|
|
20240830,100400,1405831800,25550,25550,25600,25550,110
|
|
20240830,100300,1403018400,25550,25600,25600,25550,480
|
|
20240830,100200,1390744300,25550,25600,25600,25550,452
|
|
20240830,100100,1379175600,25600,25550,25600,25550,379
|
|
20240830,100000,1369491900,25550,25550,25600,25550,630
|
|
20240830,095900,1353395300,25550,25550,25550,25550,121
|
|
20240830,095800,1350303750,25550,25550,25550,25550,385
|
|
20240830,095700,1340467000,25550,25550,25550,25550,193
|
|
20240830,095600,1335535850,25550,25550,25600,25550,341
|
|
20240830,095500,1326823250,25550,25550,25550,25550,203
|
|
20240830,095400,1321636600,25550,25550,25600,25550,387
|
|
20240830,095300,1311748250,25550,25550,25600,25550,246
|
|
20240830,095200,1305462300,25550,25550,25600,25550,488
|
|
20240830,095100,1292991100,25550,25550,25600,25550,679
|
|
20240830,095000,1275642500,25550,25550,25550,25550,475
|
|
20240830,094900,1263506250,25550,25550,25550,25550,401
|
|
20240830,094800,1253260700,25550,25550,25550,25550,738
|
|
20240830,094700,1234404800,25550,25550,25550,25550,624
|
|
20240830,094600,1218461600,25550,25550,25550,25550,49
|
|
20240830,094500,1217209650,25550,25600,25650,25550,1612
|
|
20240830,094400,1175869300,25600,25600,25650,25600,263
|
|
20240830,094300,1169131000,25600,25600,25600,25600,486
|
|
20240830,094200,1156689400,25600,25600,25600,25600,419
|
|
20240830,094100,1145963000,25600,25650,25650,25600,430
|
|
20240830,094000,1134935600,25650,25550,25700,25550,4287
|
|
20240830,093900,1024856350,25550,25600,25600,25550,138
|
|
20240830,093800,1021325900,25550,25550,25600,25550,314
|
|
20240830,093700,1013303050,25600,25550,25600,25550,238
|
|
20240830,093600,1007221700,25550,25600,25600,25550,460
|
|
20240830,093500,995452450,25600,25600,25650,25550,399
|
|
20240830,093400,985237150,25550,25500,25600,25500,1055
|
|
20240830,093300,958278000,25550,25500,25550,25500,68
|
|
20240830,093200,956543800,25500,25550,25550,25450,589
|
|
20240830,093100,941532650,25550,25450,25550,25450,271
|
|
20240830,093000,934634700,25450,25500,25500,25450,1098
|
|
20240830,092900,906643500,25450,25450,25500,25400,988
|
|
20240830,092800,881510550,25500,25450,25500,25450,631
|
|
20240830,092700,865451050,25500,25450,25500,25450,2206
|
|
20240830,092600,809305700,25450,25500,25500,25450,1376
|
|
20240830,092500,774261850,25500,25500,25550,25450,3288
|
|
20240830,092400,690421050,25500,25550,25550,25500,299
|
|
20240830,092300,682795150,25550,25550,25550,25550,105
|
|
20240830,092200,680112400,25550,25500,25550,25500,239
|
|
20240830,092100,674010000,25500,25500,25500,25500,62
|
|
20240830,092000,672429000,25500,25550,25550,25500,115
|
|
20240830,091900,669495400,25550,25550,25550,25500,1026
|
|
20240830,091800,643281900,25550,25550,25600,25500,1921
|
|
20240830,091700,594201950,25550,25600,25600,25550,830
|
|
20240830,091600,572961750,25600,25600,25600,25550,256
|
|
20240830,091500,566409350,25550,25550,25600,25550,1553
|
|
20240830,091400,526696550,25600,25550,25600,25550,647
|
|
20240830,091300,510134150,25600,25550,25600,25550,322
|
|
20240830,091200,501893450,25600,25550,25600,25550,240
|
|
20240830,091100,495750200,25550,25550,25600,25550,885
|
|
20240830,091000,473137750,25550,25500,25600,25500,668
|
|
20240830,090900,456068050,25550,25500,25550,25450,2002
|
|
20240830,090800,405037300,25450,25550,25550,25450,4325
|
|
20240830,090700,294657950,25600,25600,25650,25550,3346
|
|
20240830,090600,209041750,25650,25650,25650,25600,242
|
|
20240830,090500,202839950,25650,25600,25700,25600,463
|
|
20240830,090400,190966500,25600,25600,25700,25600,1318
|
|
20240830,090300,157215450,25600,25600,25700,25600,887
|
|
20240830,090200,134466550,25650,25650,25650,25600,131
|
|
20240830,090100,131108650,25600,25650,25700,25600,2022
|
|
20240830,090000,79208450,25650,25750,25750,25650,3078
|