746 lines
40 KiB
CSV
746 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,212300,32648606700,30650,30650,30650,30650,33513
|
|
20240820,212200,32648606700,30650,30650,30650,30650,0
|
|
20240820,212100,32648606700,30650,30650,30650,30650,0
|
|
20240820,212000,32648606700,30650,30650,30650,30650,0
|
|
20240820,211900,32648606700,30650,30650,30650,30650,0
|
|
20240820,211800,32648606700,30650,30650,30650,30650,0
|
|
20240820,211700,32648606700,30650,30650,30650,30650,0
|
|
20240820,211600,32648606700,30650,30650,30650,30650,0
|
|
20240820,211500,32648606700,30650,30650,30650,30650,0
|
|
20240820,211400,32648606700,30650,30650,30650,30650,0
|
|
20240820,211300,32648606700,30650,30650,30650,30650,0
|
|
20240820,211200,32648606700,30650,30650,30650,30650,0
|
|
20240820,211100,32648606700,30650,30650,30650,30650,0
|
|
20240820,211000,32648606700,30650,30650,30650,30650,0
|
|
20240820,210900,32648606700,30650,30650,30650,30650,0
|
|
20240820,210800,32648606700,30650,30650,30650,30650,0
|
|
20240820,210700,32648606700,30650,30650,30650,30650,0
|
|
20240820,210600,32648606700,30650,30650,30650,30650,0
|
|
20240820,210500,32648606700,30650,30650,30650,30650,0
|
|
20240820,210400,32648606700,30650,30650,30650,30650,0
|
|
20240820,210300,32648606700,30650,30650,30650,30650,0
|
|
20240820,210200,32648606700,30650,30650,30650,30650,0
|
|
20240820,210100,32648606700,30650,30650,30650,30650,0
|
|
20240820,210000,32648606700,30650,30650,30650,30650,0
|
|
20240820,205900,32648606700,30650,30650,30650,30650,0
|
|
20240820,205800,32648606700,30650,30650,30650,30650,0
|
|
20240820,205700,32648606700,30650,30650,30650,30650,0
|
|
20240820,205600,32648606700,30650,30650,30650,30650,0
|
|
20240820,205500,32648606700,30650,30650,30650,30650,0
|
|
20240820,205400,32648606700,30650,30650,30650,30650,0
|
|
20240820,205300,32648606700,30650,30650,30650,30650,33513
|
|
20240820,205200,32648606700,30650,30650,30650,30650,0
|
|
20240820,205100,32648606700,30650,30650,30650,30650,0
|
|
20240820,205000,32648606700,30650,30650,30650,30650,0
|
|
20240820,204900,32648606700,30650,30650,30650,30650,0
|
|
20240820,204800,32648606700,30650,30650,30650,30650,0
|
|
20240820,204700,32648606700,30650,30650,30650,30650,0
|
|
20240820,204600,32648606700,30650,30650,30650,30650,0
|
|
20240820,204500,32648606700,30650,30650,30650,30650,0
|
|
20240820,204400,32648606700,30650,30650,30650,30650,0
|
|
20240820,204300,32648606700,30650,30650,30650,30650,0
|
|
20240820,204200,32648606700,30650,30650,30650,30650,0
|
|
20240820,204100,32648606700,30650,30650,30650,30650,0
|
|
20240820,204000,32648606700,30650,30650,30650,30650,0
|
|
20240820,203900,32648606700,30650,30650,30650,30650,0
|
|
20240820,203800,32648606700,30650,30650,30650,30650,0
|
|
20240820,203700,32648606700,30650,30650,30650,30650,0
|
|
20240820,203600,32648606700,30650,30650,30650,30650,0
|
|
20240820,203500,32648606700,30650,30650,30650,30650,0
|
|
20240820,203400,32648606700,30650,30650,30650,30650,0
|
|
20240820,203300,32648606700,30650,30650,30650,30650,0
|
|
20240820,203200,32648606700,30650,30650,30650,30650,0
|
|
20240820,203100,32648606700,30650,30650,30650,30650,0
|
|
20240820,203000,32648606700,30650,30650,30650,30650,0
|
|
20240820,202900,32648606700,30650,30650,30650,30650,0
|
|
20240820,202800,32648606700,30650,30650,30650,30650,0
|
|
20240820,202700,32648606700,30650,30650,30650,30650,0
|
|
20240820,202600,32648606700,30650,30650,30650,30650,0
|
|
20240820,202500,32648606700,30650,30650,30650,30650,0
|
|
20240820,202400,32648606700,30650,30650,30650,30650,0
|
|
20240820,202300,32648606700,30650,30650,30650,30650,33513
|
|
20240820,202200,32648606700,30650,30650,30650,30650,0
|
|
20240820,202100,32648606700,30650,30650,30650,30650,0
|
|
20240820,202000,32648606700,30650,30650,30650,30650,0
|
|
20240820,201900,32648606700,30650,30650,30650,30650,0
|
|
20240820,201800,32648606700,30650,30650,30650,30650,0
|
|
20240820,201700,32648606700,30650,30650,30650,30650,0
|
|
20240820,201600,32648606700,30650,30650,30650,30650,0
|
|
20240820,201500,32648606700,30650,30650,30650,30650,0
|
|
20240820,201400,32648606700,30650,30650,30650,30650,0
|
|
20240820,201300,32648606700,30650,30650,30650,30650,0
|
|
20240820,201200,32648606700,30650,30650,30650,30650,0
|
|
20240820,201100,32648606700,30650,30650,30650,30650,0
|
|
20240820,201000,32648606700,30650,30650,30650,30650,0
|
|
20240820,200900,32648606700,30650,30650,30650,30650,0
|
|
20240820,200800,32648606700,30650,30650,30650,30650,0
|
|
20240820,200700,32648606700,30650,30650,30650,30650,0
|
|
20240820,200600,32648606700,30650,30650,30650,30650,0
|
|
20240820,200500,32648606700,30650,30650,30650,30650,0
|
|
20240820,200400,32648606700,30650,30650,30650,30650,0
|
|
20240820,200300,32648606700,30650,30650,30650,30650,0
|
|
20240820,200200,32648606700,30650,30650,30650,30650,0
|
|
20240820,200100,32648606700,30650,30650,30650,30650,0
|
|
20240820,200000,32648606700,30650,30650,30650,30650,0
|
|
20240820,195900,32648606700,30650,30650,30650,30650,0
|
|
20240820,195800,32648606700,30650,30650,30650,30650,0
|
|
20240820,195700,32648606700,30650,30650,30650,30650,0
|
|
20240820,195600,32648606700,30650,30650,30650,30650,0
|
|
20240820,195500,32648606700,30650,30650,30650,30650,0
|
|
20240820,195400,32648606700,30650,30650,30650,30650,0
|
|
20240820,195300,32648606700,30650,30650,30650,30650,33513
|
|
20240820,195200,32648606700,30650,30650,30650,30650,0
|
|
20240820,195100,32648606700,30650,30650,30650,30650,0
|
|
20240820,195000,32648606700,30650,30650,30650,30650,0
|
|
20240820,194900,32648606700,30650,30650,30650,30650,0
|
|
20240820,194800,32648606700,30650,30650,30650,30650,0
|
|
20240820,194700,32648606700,30650,30650,30650,30650,0
|
|
20240820,194600,32648606700,30650,30650,30650,30650,0
|
|
20240820,194500,32648606700,30650,30650,30650,30650,0
|
|
20240820,194400,32648606700,30650,30650,30650,30650,0
|
|
20240820,194300,32648606700,30650,30650,30650,30650,0
|
|
20240820,194200,32648606700,30650,30650,30650,30650,0
|
|
20240820,194100,32648606700,30650,30650,30650,30650,0
|
|
20240820,194000,32648606700,30650,30650,30650,30650,0
|
|
20240820,193900,32648606700,30650,30650,30650,30650,0
|
|
20240820,193800,32648606700,30650,30650,30650,30650,0
|
|
20240820,193700,32648606700,30650,30650,30650,30650,0
|
|
20240820,193600,32648606700,30650,30650,30650,30650,0
|
|
20240820,193500,32648606700,30650,30650,30650,30650,0
|
|
20240820,193400,32648606700,30650,30650,30650,30650,0
|
|
20240820,193300,32648606700,30650,30650,30650,30650,0
|
|
20240820,193200,32648606700,30650,30650,30650,30650,0
|
|
20240820,193100,32648606700,30650,30650,30650,30650,0
|
|
20240820,193000,32648606700,30650,30650,30650,30650,0
|
|
20240820,192900,32648606700,30650,30650,30650,30650,0
|
|
20240820,192800,32648606700,30650,30650,30650,30650,0
|
|
20240820,192700,32648606700,30650,30650,30650,30650,0
|
|
20240820,192600,32648606700,30650,30650,30650,30650,0
|
|
20240820,192500,32648606700,30650,30650,30650,30650,0
|
|
20240820,192400,32648606700,30650,30650,30650,30650,0
|
|
20240820,192300,32648606700,30650,30650,30650,30650,33513
|
|
20240820,192200,32648606700,30650,30650,30650,30650,0
|
|
20240820,192100,32648606700,30650,30650,30650,30650,0
|
|
20240820,192000,32648606700,30650,30650,30650,30650,0
|
|
20240820,191900,32648606700,30650,30650,30650,30650,0
|
|
20240820,191800,32648606700,30650,30650,30650,30650,0
|
|
20240820,191700,32648606700,30650,30650,30650,30650,0
|
|
20240820,191600,32648606700,30650,30650,30650,30650,0
|
|
20240820,191500,32648606700,30650,30650,30650,30650,0
|
|
20240820,191400,32648606700,30650,30650,30650,30650,0
|
|
20240820,191300,32648606700,30650,30650,30650,30650,0
|
|
20240820,191200,32648606700,30650,30650,30650,30650,0
|
|
20240820,191100,32648606700,30650,30650,30650,30650,0
|
|
20240820,191000,32648606700,30650,30650,30650,30650,0
|
|
20240820,190900,32648606700,30650,30650,30650,30650,0
|
|
20240820,190800,32648606700,30650,30650,30650,30650,0
|
|
20240820,190700,32648606700,30650,30650,30650,30650,0
|
|
20240820,190600,32648606700,30650,30650,30650,30650,0
|
|
20240820,190500,32648606700,30650,30650,30650,30650,0
|
|
20240820,190400,32648606700,30650,30650,30650,30650,0
|
|
20240820,190300,32648606700,30650,30650,30650,30650,0
|
|
20240820,190200,32648606700,30650,30650,30650,30650,0
|
|
20240820,190100,32648606700,30650,30650,30650,30650,0
|
|
20240820,190000,32648606700,30650,30650,30650,30650,0
|
|
20240820,185900,32648606700,30650,30650,30650,30650,0
|
|
20240820,185800,32648606700,30650,30650,30650,30650,0
|
|
20240820,185700,32648606700,30650,30650,30650,30650,0
|
|
20240820,185600,32648606700,30650,30650,30650,30650,0
|
|
20240820,185500,32648606700,30650,30650,30650,30650,0
|
|
20240820,185400,32648606700,30650,30650,30650,30650,0
|
|
20240820,185300,32648606700,30650,30650,30650,30650,33513
|
|
20240820,185200,32648606700,30650,30650,30650,30650,0
|
|
20240820,185100,32648606700,30650,30650,30650,30650,0
|
|
20240820,185000,32648606700,30650,30650,30650,30650,0
|
|
20240820,184900,32648606700,30650,30650,30650,30650,0
|
|
20240820,184800,32648606700,30650,30650,30650,30650,0
|
|
20240820,184700,32648606700,30650,30650,30650,30650,0
|
|
20240820,184600,32648606700,30650,30650,30650,30650,0
|
|
20240820,184500,32648606700,30650,30650,30650,30650,0
|
|
20240820,184400,32648606700,30650,30650,30650,30650,0
|
|
20240820,184300,32648606700,30650,30650,30650,30650,0
|
|
20240820,184200,32648606700,30650,30650,30650,30650,0
|
|
20240820,184100,32648606700,30650,30650,30650,30650,0
|
|
20240820,184000,32648606700,30650,30650,30650,30650,0
|
|
20240820,183900,32648606700,30650,30650,30650,30650,0
|
|
20240820,183800,32648606700,30650,30650,30650,30650,0
|
|
20240820,183700,32648606700,30650,30650,30650,30650,0
|
|
20240820,183600,32648606700,30650,30650,30650,30650,0
|
|
20240820,183500,32648606700,30650,30650,30650,30650,0
|
|
20240820,183400,32648606700,30650,30650,30650,30650,0
|
|
20240820,183300,32648606700,30650,30650,30650,30650,0
|
|
20240820,183200,32648606700,30650,30650,30650,30650,0
|
|
20240820,183100,32648606700,30650,30650,30650,30650,0
|
|
20240820,183000,32648606700,30650,30650,30650,30650,0
|
|
20240820,182900,32648606700,30650,30650,30650,30650,0
|
|
20240820,182800,32648606700,30650,30650,30650,30650,0
|
|
20240820,182700,32648606700,30650,30650,30650,30650,0
|
|
20240820,182600,32648606700,30650,30650,30650,30650,0
|
|
20240820,182500,32648606700,30650,30650,30650,30650,0
|
|
20240820,182400,32648606700,30650,30650,30650,30650,0
|
|
20240820,182300,32648606700,30650,30650,30650,30650,33513
|
|
20240820,182200,32648606700,30650,30650,30650,30650,0
|
|
20240820,182100,32648606700,30650,30650,30650,30650,0
|
|
20240820,182000,32648606700,30650,30650,30650,30650,0
|
|
20240820,181900,32648606700,30650,30650,30650,30650,0
|
|
20240820,181800,32648606700,30650,30650,30650,30650,0
|
|
20240820,181700,32648606700,30650,30650,30650,30650,0
|
|
20240820,181600,32648606700,30650,30650,30650,30650,0
|
|
20240820,181500,32648606700,30650,30650,30650,30650,0
|
|
20240820,181400,32648606700,30650,30650,30650,30650,0
|
|
20240820,181300,32648606700,30650,30650,30650,30650,0
|
|
20240820,181200,32648606700,30650,30650,30650,30650,0
|
|
20240820,181100,32648606700,30650,30650,30650,30650,0
|
|
20240820,181000,32648606700,30650,30650,30650,30650,0
|
|
20240820,180900,32648606700,30650,30650,30650,30650,0
|
|
20240820,180800,32648606700,30650,30650,30650,30650,0
|
|
20240820,180700,32648606700,30650,30650,30650,30650,0
|
|
20240820,180600,32648606700,30650,30650,30650,30650,0
|
|
20240820,180500,32648606700,30650,30650,30650,30650,0
|
|
20240820,180400,32648606700,30650,30650,30650,30650,0
|
|
20240820,180300,32648606700,30650,30650,30650,30650,0
|
|
20240820,180200,32648606700,30650,30650,30650,30650,0
|
|
20240820,180100,32648606700,30650,30650,30650,30650,0
|
|
20240820,180000,32648606700,30650,30650,30650,30650,0
|
|
20240820,175900,32648606700,30650,30650,30650,30650,0
|
|
20240820,175800,32648606700,30650,30650,30650,30650,0
|
|
20240820,175700,32648606700,30650,30650,30650,30650,0
|
|
20240820,175600,32648606700,30650,30650,30650,30650,0
|
|
20240820,175500,32648606700,30650,30650,30650,30650,0
|
|
20240820,175400,32648606700,30650,30650,30650,30650,0
|
|
20240820,175300,32648606700,30650,30650,30650,30650,33513
|
|
20240820,175200,32648606700,30650,30650,30650,30650,0
|
|
20240820,175100,32648606700,30650,30650,30650,30650,0
|
|
20240820,175000,32648606700,30650,30650,30650,30650,0
|
|
20240820,174900,32648606700,30650,30650,30650,30650,0
|
|
20240820,174800,32648606700,30650,30650,30650,30650,0
|
|
20240820,174700,32648606700,30650,30650,30650,30650,0
|
|
20240820,174600,32648606700,30650,30650,30650,30650,0
|
|
20240820,174500,32648606700,30650,30650,30650,30650,0
|
|
20240820,174400,32648606700,30650,30650,30650,30650,0
|
|
20240820,174300,32648606700,30650,30650,30650,30650,0
|
|
20240820,174200,32648606700,30650,30650,30650,30650,0
|
|
20240820,174100,32648606700,30650,30650,30650,30650,0
|
|
20240820,174000,32648606700,30650,30650,30650,30650,0
|
|
20240820,173900,32648606700,30650,30650,30650,30650,0
|
|
20240820,173800,32648606700,30650,30650,30650,30650,0
|
|
20240820,173700,32648606700,30650,30650,30650,30650,0
|
|
20240820,173600,32648606700,30650,30650,30650,30650,0
|
|
20240820,173500,32648606700,30650,30650,30650,30650,0
|
|
20240820,173400,32648606700,30650,30650,30650,30650,0
|
|
20240820,173300,32648606700,30650,30650,30650,30650,0
|
|
20240820,173200,32648606700,30650,30650,30650,30650,0
|
|
20240820,173100,32648606700,30650,30650,30650,30650,0
|
|
20240820,173000,32648606700,30650,30650,30650,30650,0
|
|
20240820,172900,32648606700,30650,30650,30650,30650,0
|
|
20240820,172800,32648606700,30650,30650,30650,30650,0
|
|
20240820,172700,32648606700,30650,30650,30650,30650,0
|
|
20240820,172600,32648606700,30650,30650,30650,30650,0
|
|
20240820,172500,32648606700,30650,30650,30650,30650,0
|
|
20240820,172400,32648606700,30650,30650,30650,30650,0
|
|
20240820,172300,32648606700,30650,30650,30650,30650,33513
|
|
20240820,172200,32648606700,30650,30650,30650,30650,0
|
|
20240820,172100,32648606700,30650,30650,30650,30650,0
|
|
20240820,172000,32648606700,30650,30650,30650,30650,0
|
|
20240820,171900,32648606700,30650,30650,30650,30650,0
|
|
20240820,171800,32648606700,30650,30650,30650,30650,0
|
|
20240820,171700,32648606700,30650,30650,30650,30650,0
|
|
20240820,171600,32648606700,30650,30650,30650,30650,0
|
|
20240820,171500,32648606700,30650,30650,30650,30650,0
|
|
20240820,171400,32648606700,30650,30650,30650,30650,0
|
|
20240820,171300,32648606700,30650,30650,30650,30650,0
|
|
20240820,171200,32648606700,30650,30650,30650,30650,0
|
|
20240820,171100,32648606700,30650,30650,30650,30650,0
|
|
20240820,171000,32648606700,30650,30650,30650,30650,0
|
|
20240820,170900,32648606700,30650,30650,30650,30650,0
|
|
20240820,170800,32648606700,30650,30650,30650,30650,0
|
|
20240820,170700,32648606700,30650,30650,30650,30650,0
|
|
20240820,170600,32648606700,30650,30650,30650,30650,0
|
|
20240820,170500,32648606700,30650,30650,30650,30650,0
|
|
20240820,170400,32648606700,30650,30650,30650,30650,0
|
|
20240820,170300,32648606700,30650,30650,30650,30650,0
|
|
20240820,170200,32648606700,30650,30650,30650,30650,0
|
|
20240820,170100,32648606700,30650,30650,30650,30650,0
|
|
20240820,170000,32648606700,30650,30650,30650,30650,0
|
|
20240820,165900,32648606700,30650,30650,30650,30650,0
|
|
20240820,165800,32648606700,30650,30650,30650,30650,0
|
|
20240820,165700,32648606700,30650,30650,30650,30650,0
|
|
20240820,165600,32648606700,30650,30650,30650,30650,0
|
|
20240820,165500,32648606700,30650,30650,30650,30650,0
|
|
20240820,165400,32648606700,30650,30650,30650,30650,0
|
|
20240820,165300,32648606700,30650,30650,30650,30650,33513
|
|
20240820,165200,32648606700,30650,30650,30650,30650,0
|
|
20240820,165100,32648606700,30650,30650,30650,30650,0
|
|
20240820,165000,32648606700,30650,30650,30650,30650,0
|
|
20240820,164900,32648606700,30650,30650,30650,30650,0
|
|
20240820,164800,32648606700,30650,30650,30650,30650,0
|
|
20240820,164700,32648606700,30650,30650,30650,30650,0
|
|
20240820,164600,32648606700,30650,30650,30650,30650,0
|
|
20240820,164500,32648606700,30650,30650,30650,30650,0
|
|
20240820,164400,32648606700,30650,30650,30650,30650,0
|
|
20240820,164300,32648606700,30650,30650,30650,30650,0
|
|
20240820,164200,32648606700,30650,30650,30650,30650,0
|
|
20240820,164100,32648606700,30650,30650,30650,30650,0
|
|
20240820,164000,32648606700,30650,30650,30650,30650,0
|
|
20240820,163900,32648606700,30650,30650,30650,30650,0
|
|
20240820,163800,32648606700,30650,30650,30650,30650,0
|
|
20240820,163700,32648606700,30650,30650,30650,30650,0
|
|
20240820,163600,32648606700,30650,30650,30650,30650,0
|
|
20240820,163500,32648606700,30650,30650,30650,30650,0
|
|
20240820,163400,32648606700,30650,30650,30650,30650,0
|
|
20240820,163300,32648606700,30650,30650,30650,30650,0
|
|
20240820,163200,32648606700,30650,30650,30650,30650,0
|
|
20240820,163100,32648606700,30650,30650,30650,30650,0
|
|
20240820,163000,32648606700,30650,30650,30650,30650,0
|
|
20240820,162900,32648606700,30650,30650,30650,30650,0
|
|
20240820,162800,32648606700,30650,30650,30650,30650,0
|
|
20240820,162700,32648606700,30650,30650,30650,30650,0
|
|
20240820,162600,32648606700,30650,30650,30650,30650,0
|
|
20240820,162500,32648606700,30650,30650,30650,30650,0
|
|
20240820,162400,32648606700,30650,30650,30650,30650,0
|
|
20240820,162300,32648606700,30650,30650,30650,30650,33513
|
|
20240820,162200,32648606700,30650,30650,30650,30650,0
|
|
20240820,162100,32648606700,30650,30650,30650,30650,0
|
|
20240820,162000,32648606700,30650,30650,30650,30650,0
|
|
20240820,161900,32648606700,30650,30650,30650,30650,0
|
|
20240820,161800,32648606700,30650,30650,30650,30650,0
|
|
20240820,161700,32648606700,30650,30650,30650,30650,0
|
|
20240820,161600,32648606700,30650,30650,30650,30650,0
|
|
20240820,161500,32648606700,30650,30650,30650,30650,0
|
|
20240820,161400,32648606700,30650,30650,30650,30650,0
|
|
20240820,161300,32648606700,30650,30650,30650,30650,0
|
|
20240820,161200,32648606700,30650,30650,30650,30650,0
|
|
20240820,161100,32648606700,30650,30650,30650,30650,0
|
|
20240820,161000,32648606700,30650,30650,30650,30650,0
|
|
20240820,160900,32648606700,30650,30650,30650,30650,0
|
|
20240820,160800,32648606700,30650,30650,30650,30650,0
|
|
20240820,160700,32648606700,30650,30650,30650,30650,0
|
|
20240820,160600,32648606700,30650,30650,30650,30650,0
|
|
20240820,160500,32648606700,30650,30650,30650,30650,0
|
|
20240820,160400,32648606700,30650,30650,30650,30650,0
|
|
20240820,160300,32648606700,30650,30650,30650,30650,0
|
|
20240820,160200,32648606700,30650,30650,30650,30650,0
|
|
20240820,160100,32648606700,30650,30650,30650,30650,0
|
|
20240820,160000,32648606700,30650,30650,30650,30650,0
|
|
20240820,155900,32648606700,30650,30650,30650,30650,0
|
|
20240820,155800,32648606700,30650,30650,30650,30650,0
|
|
20240820,155700,32648606700,30650,30650,30650,30650,0
|
|
20240820,155600,32648606700,30650,30650,30650,30650,0
|
|
20240820,155500,32648606700,30650,30650,30650,30650,0
|
|
20240820,155400,32648606700,30650,30650,30650,30650,0
|
|
20240820,155300,32648606700,30650,30650,30650,30650,33513
|
|
20240820,155200,32648606700,30650,30650,30650,30650,0
|
|
20240820,155100,32648606700,30650,30650,30650,30650,0
|
|
20240820,155000,32648606700,30650,30650,30650,30650,0
|
|
20240820,154900,32648606700,30650,30650,30650,30650,0
|
|
20240820,154800,32648606700,30650,30650,30650,30650,0
|
|
20240820,154700,32648606700,30650,30650,30650,30650,0
|
|
20240820,154600,32648606700,30650,30650,30650,30650,0
|
|
20240820,154500,32648606700,30650,30650,30650,30650,0
|
|
20240820,154400,32648606700,30650,30650,30650,30650,0
|
|
20240820,154300,32648606700,30650,30650,30650,30650,0
|
|
20240820,154200,32648606700,30650,30650,30650,30650,0
|
|
20240820,154100,32648606700,30650,30650,30650,30650,0
|
|
20240820,154000,32648606700,30650,30650,30650,30650,0
|
|
20240820,153900,32648606700,30650,30650,30650,30650,0
|
|
20240820,153800,32648606700,30650,30650,30650,30650,0
|
|
20240820,153700,32648606700,30650,30650,30650,30650,0
|
|
20240820,153600,32648606700,30650,30650,30650,30650,0
|
|
20240820,153500,32648606700,30650,30650,30650,30650,0
|
|
20240820,153400,32648606700,30650,30650,30650,30650,0
|
|
20240820,153300,32648606700,30650,30650,30650,30650,0
|
|
20240820,153200,32648606700,30650,30650,30650,30650,0
|
|
20240820,153100,32648606700,30650,30650,30650,30650,0
|
|
20240820,153000,32648606700,30650,30650,30650,30650,33513
|
|
20240820,152900,31621433250,30600,30600,30600,30600,0
|
|
20240820,152800,31621433250,30600,30600,30600,30600,0
|
|
20240820,152700,31621433250,30600,30600,30600,30600,0
|
|
20240820,152600,31621433250,30600,30600,30600,30600,0
|
|
20240820,152500,31621433250,30600,30600,30600,30600,0
|
|
20240820,152400,31621433250,30600,30600,30600,30600,0
|
|
20240820,152300,31621433250,30600,30600,30600,30600,0
|
|
20240820,152200,31621433250,30600,30600,30600,30600,0
|
|
20240820,152100,31621433250,30600,30600,30600,30600,0
|
|
20240820,152000,31621433250,30600,30600,30600,30600,0
|
|
20240820,151900,31621433250,30600,30600,30600,30550,3307
|
|
20240820,151800,31520282900,30600,30600,30600,30550,1448
|
|
20240820,151700,31476008200,30550,30650,30650,30550,8227
|
|
20240820,151600,31224209800,30600,30600,30650,30550,4353
|
|
20240820,151500,31090946500,30600,30550,30600,30550,4303
|
|
20240820,151400,30959293500,30600,30600,30600,30550,760
|
|
20240820,151300,30936047000,30600,30600,30600,30550,1800
|
|
20240820,151200,30880968700,30600,30500,30600,30500,1511
|
|
20240820,151100,30834751100,30550,30600,30600,30550,4719
|
|
20240820,151000,30690460700,30550,30550,30600,30550,3147
|
|
20240820,150900,30594276050,30550,30550,30600,30500,1951
|
|
20240820,150800,30534673450,30550,30500,30550,30450,1858
|
|
20240820,150700,30478003850,30500,30500,30500,30450,908
|
|
20240820,150600,30450312150,30500,30500,30550,30450,1337
|
|
20240820,150500,30409533150,30500,30500,30500,30450,1968
|
|
20240820,150400,30349510100,30500,30500,30550,30500,1758
|
|
20240820,150300,30295834400,30500,30500,30550,30500,1528
|
|
20240820,150200,30249210450,30550,30550,30550,30500,2028
|
|
20240820,150100,30187282350,30550,30600,30600,30500,1218
|
|
20240820,150000,30150070500,30600,30650,30650,30500,6841
|
|
20240820,145900,29940807800,30650,30700,30700,30600,3499
|
|
20240820,145800,29833546100,30650,30650,30650,30600,4190
|
|
20240820,145700,29705143550,30650,30550,30650,30550,9272
|
|
20240820,145600,29421425700,30550,30500,30600,30500,13427
|
|
20240820,145500,29011231700,30500,30550,30550,30500,3173
|
|
20240820,145400,28914426700,30550,30550,30550,30500,2208
|
|
20240820,145300,28847051350,30550,30550,30550,30500,1394
|
|
20240820,145200,28804490350,30550,30550,30550,30500,3239
|
|
20240820,145100,28705648800,30550,30550,30550,30500,1438
|
|
20240820,145000,28661743350,30500,30500,30550,30450,8592
|
|
20240820,144900,28399670350,30450,30450,30500,30400,7637
|
|
20240820,144800,28167132700,30450,30450,30450,30400,893
|
|
20240820,144700,28139967050,30400,30450,30450,30400,665
|
|
20240820,144600,28119738300,30400,30450,30450,30400,1282
|
|
20240820,144500,28080736450,30450,30450,30450,30400,721
|
|
20240820,144400,28058791300,30450,30450,30450,30400,609
|
|
20240820,144300,28040252200,30400,30450,30450,30400,622
|
|
20240820,144200,28021323500,30400,30450,30450,30400,848
|
|
20240820,144100,27995538350,30400,30450,30450,30400,677
|
|
20240820,144000,27974925550,30400,30400,30450,30400,1437
|
|
20240820,143900,27931232700,30450,30450,30450,30400,482
|
|
20240820,143800,27916565850,30450,30450,30500,30450,3749
|
|
20240820,143700,27802407650,30500,30500,30500,30450,789
|
|
20240820,143600,27778368750,30450,30500,30500,30450,3152
|
|
20240820,143500,27682381950,30450,30450,30500,30450,1091
|
|
20240820,143400,27649159000,30450,30500,30500,30450,762
|
|
20240820,143300,27625944750,30500,30450,30500,30450,291
|
|
20240820,143200,27617077950,30450,30450,30500,30450,2958
|
|
20240820,143100,27527006250,30450,30450,30500,30450,1842
|
|
20240820,143000,27470909850,30450,30450,30450,30400,946
|
|
20240820,142900,27442106000,30450,30350,30450,30350,3796
|
|
20240820,142800,27326668550,30350,30400,30400,30350,1927
|
|
20240820,142700,27268183800,30400,30400,30400,30350,2735
|
|
20240820,142600,27185084400,30400,30350,30450,30350,1342
|
|
20240820,142500,27144290450,30350,30400,30400,30350,690
|
|
20240820,142400,27123321250,30400,30400,30400,30350,585
|
|
20240820,142300,27105551250,30350,30450,30500,30350,4042
|
|
20240820,142200,26982629450,30450,30400,30500,30400,2522
|
|
20240820,142100,26905823000,30400,30300,30550,30250,53746
|
|
20240820,142000,25269873400,30250,30300,30300,30250,567
|
|
20240820,141900,25252713550,30250,30300,30300,30250,735
|
|
20240820,141800,25230476750,30300,30250,30300,30250,295
|
|
20240820,141700,25221542850,30250,30250,30250,30200,1463
|
|
20240820,141600,25177289100,30250,30200,30250,30200,2889
|
|
20240820,141500,25089899000,30200,30150,30200,30150,5616
|
|
20240820,141400,24920309950,30150,30150,30200,30150,674
|
|
20240820,141300,24899982850,30150,30150,30150,30150,576
|
|
20240820,141200,24882616450,30150,30150,30200,30150,1692
|
|
20240820,141100,24831596750,30200,30200,30200,30150,883
|
|
20240820,141000,24804934650,30200,30150,30200,30150,437
|
|
20240820,140900,24791757450,30150,30200,30200,30150,895
|
|
20240820,140800,24764759250,30150,30150,30200,30150,179
|
|
20240820,140700,24759355700,30150,30150,30200,30150,341
|
|
20240820,140600,24749073700,30150,30150,30200,30100,450
|
|
20240820,140500,24735501600,30150,30150,30200,30100,1266
|
|
20240820,140400,24697326000,30150,30150,30200,30150,1315
|
|
20240820,140300,24657676250,30100,30100,30150,30100,497
|
|
20240820,140200,24642697000,30100,30150,30150,30100,1208
|
|
20240820,140100,24606277150,30150,30200,30200,30150,1286
|
|
20240820,140000,24567496500,30200,30200,30200,30150,310
|
|
20240820,135900,24558144400,30200,30200,30200,30150,605
|
|
20240820,135800,24539897150,30200,30150,30200,30100,1204
|
|
20240820,135700,24503596500,30100,30100,30150,30100,809
|
|
20240820,135600,24479222350,30150,30100,30150,30100,379
|
|
20240820,135500,24467807150,30100,30100,30150,30100,1072
|
|
20240820,135400,24435496950,30150,30150,30150,30100,3211
|
|
20240820,135300,24338685950,30150,30100,30200,30100,1031
|
|
20240820,135200,24307594000,30100,30100,30150,30100,538
|
|
20240820,135100,24291379750,30100,30150,30150,30100,75
|
|
20240820,135000,24289121000,30150,30150,30150,30100,666
|
|
20240820,134900,24269047650,30150,30100,30150,30050,2205
|
|
20240820,134800,24202660750,30100,30050,30100,30050,897
|
|
20240820,134700,24175665650,30050,30050,30100,30050,115
|
|
20240820,134600,24172207450,30100,30100,30150,30050,1196
|
|
20240820,134500,24136207650,30100,30200,30200,30100,2748
|
|
20240820,134400,24053375750,30200,30250,30250,30200,1928
|
|
20240820,134300,23995136800,30200,30200,30250,30200,168
|
|
20240820,134200,23990056850,30250,30200,30250,30150,1633
|
|
20240820,134100,23940741200,30150,30150,30200,30150,723
|
|
20240820,134000,23918908900,30150,30300,30300,30150,6087
|
|
20240820,133900,23734941450,30300,30300,30300,30250,466
|
|
20240820,133800,23720833350,30250,30300,30300,30250,1042
|
|
20240820,133700,23689294100,30250,30300,30300,30250,3254
|
|
20240820,133600,23590702000,30300,30300,30300,30250,3841
|
|
20240820,133500,23474321350,30300,30200,30300,30200,3000
|
|
20240820,133400,23383589000,30200,30250,30250,30200,512
|
|
20240820,133300,23368105650,30250,30250,30250,30200,523
|
|
20240820,133200,23352301200,30250,30200,30250,30200,227
|
|
20240820,133100,23345444200,30200,30200,30250,30200,614
|
|
20240820,133000,23326885200,30200,30250,30250,30200,1822
|
|
20240820,132900,23271776650,30250,30250,30250,30200,874
|
|
20240820,132800,23245343450,30250,30200,30250,30200,987
|
|
20240820,132700,23215488300,30200,30250,30250,30200,476
|
|
20240820,132600,23201090850,30200,30250,30250,30200,2253
|
|
20240820,132500,23133015150,30250,30250,30250,30200,584
|
|
20240820,132400,23115350500,30250,30250,30250,30200,960
|
|
20240820,132300,23086311050,30250,30250,30250,30200,868
|
|
20240820,132200,23060093050,30250,30250,30250,30200,997
|
|
20240820,132100,23029966750,30250,30250,30250,30200,940
|
|
20240820,132000,23001567300,30200,30200,30250,30200,1964
|
|
20240820,131900,22942250600,30250,30250,30250,30200,1187
|
|
20240820,131800,22906385550,30200,30200,30250,30150,1441
|
|
20240820,131700,22862866850,30200,30250,30250,30200,4787
|
|
20240820,131600,22718228800,30250,30250,30250,30200,846
|
|
20240820,131500,22692656700,30250,30250,30250,30200,1424
|
|
20240820,131400,22649581800,30200,30300,30300,30200,2341
|
|
20240820,131300,22578742750,30250,30200,30300,30200,4578
|
|
20240820,131200,22440240750,30200,30200,30250,30200,736
|
|
20240820,131100,22417986950,30250,30200,30250,30200,1895
|
|
20240820,131000,22360718550,30200,30200,30250,30200,1963
|
|
20240820,130900,22301381950,30200,30200,30250,30150,3902
|
|
20240820,130800,22183540400,30200,30100,30200,30100,9597
|
|
20240820,130700,21894406750,30050,30100,30100,30050,451
|
|
20240820,130600,21880837550,30100,30050,30100,30000,1974
|
|
20240820,130500,21821507700,30050,30050,30050,30000,426
|
|
20240820,130400,21808708900,30000,30050,30050,30000,473
|
|
20240820,130300,21794505400,30050,30050,30050,30000,1602
|
|
20240820,130200,21746368000,30000,29950,30000,29950,2924
|
|
20240820,130100,21658669350,29950,29950,29950,29900,584
|
|
20240820,130000,21641179500,29950,29950,29950,29900,155
|
|
20240820,125900,21636538850,29900,29900,29950,29900,467
|
|
20240820,125800,21622564400,29950,30000,30000,29900,341
|
|
20240820,125700,21612345800,29900,30000,30000,29900,906
|
|
20240820,125600,21585225650,30000,30000,30000,29950,512
|
|
20240820,125500,21569874500,29950,29950,30000,29900,505
|
|
20240820,125400,21554750000,29950,29950,29950,29900,529
|
|
20240820,125300,21538912650,29950,29950,29950,29950,80
|
|
20240820,125200,21536516650,29950,29900,30000,29900,1435
|
|
20240820,125100,21493549000,29950,29950,29950,29950,643
|
|
20240820,125000,21474291150,29950,29950,29950,29900,294
|
|
20240820,124900,21465488850,29900,29950,29950,29900,804
|
|
20240820,124800,21441419800,29950,30000,30000,29900,1071
|
|
20240820,124700,21409310150,29950,29950,29950,29900,1899
|
|
20240820,124600,21352449750,29950,29950,29950,29900,312
|
|
20240820,124500,21343109300,29950,29950,29950,29900,1543
|
|
20240820,124400,21296950850,29950,29950,29950,29900,1136
|
|
20240820,124300,21262940000,29900,29900,29950,29900,1510
|
|
20240820,124200,21217751100,29950,29950,29950,29900,1118
|
|
20240820,124100,21184293600,29900,29900,29950,29900,1781
|
|
20240820,124000,21131035500,29900,29950,29950,29900,2064
|
|
20240820,123900,21069225550,29950,30000,30000,29950,2292
|
|
20240820,123800,21000568550,30000,29950,30000,29950,600
|
|
20240820,123700,20982579900,29950,30000,30000,29950,420
|
|
20240820,123600,20969992700,29950,30000,30000,29950,633
|
|
20240820,123500,20951010300,30000,29950,30000,29950,463
|
|
20240820,123400,20937128750,29950,30000,30000,29950,974
|
|
20240820,123300,20907920150,29950,29950,30000,29950,330
|
|
20240820,123200,20898023950,29950,30000,30000,29950,4422
|
|
20240820,123100,20765470500,30000,29950,30000,29950,5586
|
|
20240820,123000,20597907250,29950,30000,30000,29950,105
|
|
20240820,122900,20594757800,30000,29950,30000,29950,1381
|
|
20240820,122800,20553381700,29950,30000,30000,29950,652
|
|
20240820,122700,20533840350,30000,30000,30000,30000,147
|
|
20240820,122600,20529430350,30000,30000,30000,29950,688
|
|
20240820,122500,20508790650,29950,30000,30000,29950,231
|
|
20240820,122400,20501862550,30000,30000,30000,29950,1078
|
|
20240820,122300,20469522600,30000,30000,30000,29950,912
|
|
20240820,122200,20442162650,30000,29950,30000,29950,1505
|
|
20240820,122100,20397014500,30000,30000,30000,29950,547
|
|
20240820,122000,20380604650,30000,30000,30000,29950,440
|
|
20240820,121900,20367405800,30000,30000,30000,29950,579
|
|
20240820,121800,20350038900,30000,30000,30000,29950,1184
|
|
20240820,121700,20314535800,30000,29950,30000,29950,443
|
|
20240820,121600,20301253800,29950,30000,30000,29950,44
|
|
20240820,121500,20299935050,30000,29950,30000,29950,1648
|
|
20240820,121400,20250497050,29950,30000,30000,29950,320
|
|
20240820,121300,20240901000,29950,30000,30000,29950,40
|
|
20240820,121200,20239702700,29950,30000,30000,29950,467
|
|
20240820,121100,20225695350,29950,30000,30000,29950,1116
|
|
20240820,121000,20192270150,30000,30000,30000,29950,711
|
|
20240820,120900,20170961250,29950,29950,30000,29950,593
|
|
20240820,120800,20153200150,29950,30000,30000,29950,6303
|
|
20240820,120700,19964424200,29950,29950,30000,29950,2764
|
|
20240820,120600,19881505500,30000,30000,30000,29950,265
|
|
20240820,120500,19873555750,30000,30000,30000,29950,542
|
|
20240820,120400,19857296300,30000,30000,30000,29950,174
|
|
20240820,120300,19852077050,30000,30050,30050,30000,673
|
|
20240820,120200,19831887000,30000,30050,30050,30000,790
|
|
20240820,120100,19808184200,30000,30050,30050,30000,334
|
|
20240820,120000,19798148250,30050,30050,30050,30000,455
|
|
20240820,115900,19784480800,30000,30050,30050,30000,327
|
|
20240820,115800,19774657850,30000,30050,30050,30000,713
|
|
20240820,115700,19753245350,30050,30000,30050,30000,1114
|
|
20240820,115600,19719770150,30000,29950,30000,29950,2119
|
|
20240820,115500,19656202200,30000,29950,30000,29950,162
|
|
20240820,115400,19651342600,29950,30000,30000,29950,455
|
|
20240820,115300,19637694250,30000,30000,30000,29950,3398
|
|
20240820,115200,19535755450,30000,30000,30000,30000,591
|
|
20240820,115100,19518025450,30000,30000,30000,29950,1662
|
|
20240820,115000,19468171750,30000,29950,30000,29950,1318
|
|
20240820,114900,19428632450,30000,30000,30000,29950,1111
|
|
20240820,114800,19395308050,30000,30000,30000,30000,2200
|
|
20240820,114700,19329308050,30000,30050,30050,30000,1067
|
|
20240820,114600,19297277350,30050,30050,30050,30000,218
|
|
20240820,114500,19290730250,30050,30000,30050,30000,894
|
|
20240820,114400,19263893850,30050,30050,30050,30000,1525
|
|
20240820,114300,19218125750,30050,30050,30050,30000,154
|
|
20240820,114200,19213502000,30000,30050,30050,30000,559
|
|
20240820,114100,19196707250,30050,30050,30050,30000,181
|
|
20240820,114000,19191269850,30000,30050,30050,30000,355
|
|
20240820,113900,19180608150,30000,30000,30050,30000,341
|
|
20240820,113800,19170369350,30050,30050,30050,30000,445
|
|
20240820,113700,19156998850,30050,30000,30050,30000,1934
|
|
20240820,113600,19098978700,30000,29950,30000,29950,616
|
|
20240820,113500,19080501950,30000,30000,30000,29950,437
|
|
20240820,113400,19067393650,30000,30000,30000,29950,1078
|
|
20240820,113300,19035053700,29950,29950,30050,29950,7036
|
|
20240820,113200,18824043400,30000,30000,30000,29950,858
|
|
20240820,113100,18798330300,30000,30000,30000,29950,509
|
|
20240820,113000,18783061000,30000,30000,30000,29950,264
|
|
20240820,112900,18775141250,30000,30000,30000,29950,722
|
|
20240820,112800,18753482800,30000,29950,30000,29950,809
|
|
20240820,112700,18729213850,30000,30000,30000,29950,283
|
|
20240820,112600,18720727250,30000,30000,30000,29950,551
|
|
20240820,112500,18704199500,30000,30000,30000,29950,234
|
|
20240820,112400,18697180200,30000,30050,30050,30000,595
|
|
20240820,112300,18679312000,30000,30000,30050,29950,1730
|
|
20240820,112200,18627385250,29950,30000,30000,29950,1316
|
|
20240820,112100,18587906900,30000,29950,30000,29900,735
|
|
20240820,112000,18565890450,29900,29900,29950,29900,788
|
|
20240820,111900,18542291600,29900,29900,29950,29900,1198
|
|
20240820,111800,18506425350,29900,29900,29900,29850,656
|
|
20240820,111700,18486811550,29900,29900,29900,29850,1426
|
|
20240820,111600,18444185050,29850,29850,29900,29850,775
|
|
20240820,111500,18421037500,29900,30000,30000,29850,6123
|
|
20240820,111400,18237838500,29950,30000,30000,29950,917
|
|
20240820,111300,18210347450,29950,29950,30000,29950,233
|
|
20240820,111200,18203364500,29950,30000,30000,29950,603
|
|
20240820,111100,18185278950,30000,30000,30000,29950,1401
|
|
20240820,111000,18143254100,30000,30000,30000,29950,374
|
|
20240820,110900,18132035000,29950,30000,30050,29950,2398
|
|
20240820,110800,18060101650,30000,30050,30050,30000,1942
|
|
20240820,110700,18001791050,30000,30150,30150,29950,3067
|
|
20240820,110600,17909712850,30100,30100,30150,30100,2046
|
|
20240820,110500,17848108550,30100,30100,30100,30050,1106
|
|
20240820,110400,17814829400,30100,30050,30100,30050,388
|
|
20240820,110300,17803151450,30050,30100,30100,30050,1054
|
|
20240820,110200,17771443600,30050,30100,30100,30000,4927
|
|
20240820,110100,17623266850,30100,30150,30200,30100,1974
|
|
20240820,110000,17563768600,30200,30150,30200,30150,584
|
|
20240820,105900,17546153500,30150,30150,30150,30100,667
|
|
20240820,105800,17526045550,30150,30150,30150,30100,1185
|
|
20240820,105700,17490320000,30150,30100,30150,30050,2264
|
|
20240820,105600,17422149050,30100,30050,30100,30050,781
|
|
20240820,105500,17398644350,30100,30100,30150,30100,1300
|
|
20240820,105400,17359485500,30100,30100,30150,30100,821
|
|
20240820,105300,17334756250,30100,30200,30200,30100,2987
|
|
20240820,105200,17244649000,30200,30200,30250,30200,879
|
|
20240820,105100,17218082700,30250,30200,30250,30200,1640
|
|
20240820,105000,17168524800,30200,30150,30200,30150,2867
|
|
20240820,104900,17081953600,30150,30200,30200,30150,428
|
|
20240820,104800,17069033550,30200,30150,30200,30150,570
|
|
20240820,104700,17051832400,30150,30250,30250,30150,3016
|
|
20240820,104600,16960780750,30250,30250,30250,30200,1149
|
|
20240820,104500,16926032000,30250,30250,30250,30200,4025
|
|
20240820,104400,16804289450,30200,30250,30250,30200,3700
|
|
20240820,104300,16692416550,30200,30300,30300,30200,4477
|
|
20240820,104200,16556983750,30250,30250,30300,30200,6891
|
|
20240820,104100,16348505700,30250,30150,30250,30150,3435
|
|
20240820,104000,16244760650,30150,30100,30150,30050,5925
|
|
20240820,103900,16066292100,30050,30050,30050,30000,2739
|
|
20240820,103800,15983985450,30050,30000,30050,29950,4975
|
|
20240820,103700,15834658250,30000,30000,30050,30000,571
|
|
20240820,103600,15817511700,30050,30000,30050,30000,1082
|
|
20240820,103500,15785039200,30000,29950,30050,29950,2789
|
|
20240820,103400,15701405500,29950,29900,30000,29900,1003
|
|
20240820,103300,15671318200,30000,30000,30000,29900,2890
|
|
20240820,103200,15584750650,29950,30000,30000,29900,2259
|
|
20240820,103100,15517080150,29950,29950,30000,29950,2455
|
|
20240820,103000,15443431050,29950,29950,29950,29950,863
|
|
20240820,102900,15417584200,30000,30000,30000,29950,654
|
|
20240820,102800,15397977750,30000,29950,30000,29900,1067
|
|
20240820,102700,15366017550,30000,29950,30000,29950,5958
|
|
20240820,102600,15187551550,30000,30000,30050,29950,12589
|
|
20240820,102500,14809939850,30000,30000,30000,29950,1803
|
|
20240820,102400,14755936250,30000,30000,30000,29950,3626
|
|
20240820,102300,14647256500,30000,30050,30050,30000,1051
|
|
20240820,102200,14615709900,30050,30000,30050,29950,6336
|
|
20240820,102100,14425467000,30000,30000,30000,29950,1837
|
|
20240820,102000,14370379400,29950,30000,30000,29950,547
|
|
20240820,101900,14353985400,29950,29900,30000,29900,1138
|
|
20240820,101800,14319902300,29950,29950,29950,29900,335
|
|
20240820,101700,14309876950,29950,29900,29950,29900,1184
|
|
20240820,101600,14274445150,29900,29900,29950,29850,1648
|
|
20240820,101500,14225167500,29900,30000,30000,29900,549
|
|
20240820,101400,14208718950,30000,30000,30000,29900,474
|
|
20240820,101300,14194509650,30000,29950,30000,29900,1922
|
|
20240820,101200,14136937500,29900,29850,29950,29850,1454
|
|
20240820,101100,14093449550,29900,29900,29900,29850,428
|
|
20240820,101000,14080661250,29900,29900,29900,29850,1088
|
|
20240820,100900,14048135600,29900,29900,29900,29850,766
|
|
20240820,100800,14025240250,29850,29950,29950,29850,1291
|
|
20240820,100700,13986649850,29900,30000,30000,29850,7578
|
|
20240820,100600,13759713800,30000,30000,30000,29950,1696
|
|
20240820,100500,13708834800,30000,30000,30000,29950,1340
|
|
20240820,100400,13668645150,30000,30000,30000,29950,207
|
|
20240820,100300,13662435450,29950,29950,30000,29900,1115
|
|
20240820,100200,13629023100,29950,30000,30000,29900,2823
|
|
20240820,100100,13544479100,30000,30000,30050,29950,2862
|
|
20240820,100000,13458597850,30000,30000,30050,29950,1488
|
|
20240820,095900,13413956900,30000,30000,30000,29950,3226
|
|
20240820,095800,13317196350,29950,29900,30000,29900,2027
|
|
20240820,095700,13256483350,29950,29900,29950,29850,1933
|
|
20240820,095600,13198703750,29900,29900,29900,29850,400
|
|
20240820,095500,13186744850,29900,29900,29900,29850,1854
|
|
20240820,095400,13131329050,29850,29900,29900,29850,1411
|
|
20240820,095300,13089158850,29900,29950,29950,29850,2143
|
|
20240820,095200,13025065000,29950,29900,29950,29900,2930
|
|
20240820,095100,12937366750,29900,29850,29900,29800,1995
|
|
20240820,095000,12877813400,29800,29850,29850,29800,483
|
|
20240820,094900,12863396900,29800,29750,29800,29700,3163
|
|
20240820,094800,12769227950,29750,29750,29750,29700,881
|
|
20240820,094700,12743045750,29750,29750,29800,29700,1340
|
|
20240820,094600,12703203200,29750,29800,29800,29750,1719
|
|
20240820,094500,12652052200,29750,29750,29800,29700,294
|
|
20240820,094400,12643305550,29700,29750,29750,29700,4111
|
|
20240820,094300,12521186350,29750,29700,29750,29700,3216
|
|
20240820,094200,12425657900,29750,29800,29800,29700,6860
|
|
20240820,094100,12221407600,29850,29900,29900,29800,5050
|
|
20240820,094000,12070786650,29850,29900,29900,29850,2981
|
|
20240820,093900,11981783950,29900,29850,29900,29850,2185
|
|
20240820,093800,11916455500,29850,29950,29950,29850,2356
|
|
20240820,093700,11846007400,29950,30000,30000,29900,3738
|
|
20240820,093600,11733992900,30000,29900,30000,29900,1683
|
|
20240820,093500,11683557100,29900,29900,29950,29850,1850
|
|
20240820,093400,11628255950,29850,29850,29900,29800,2222
|
|
20240820,093300,11561917550,29850,30000,30000,29850,11503
|
|
20240820,093200,11218120900,30000,30200,30200,30000,6102
|
|
20240820,093100,11034383700,30250,30200,30250,30200,2813
|
|
20240820,093000,10949340300,30200,30200,30200,30150,3272
|
|
20240820,092900,10850562300,30200,30150,30250,30150,3055
|
|
20240820,092800,10758283200,30200,30200,30250,30150,1974
|
|
20240820,092700,10698686650,30200,30150,30250,30150,2378
|
|
20240820,092600,10626876600,30200,30200,30250,30150,3626
|
|
20240820,092500,10517410950,30200,30050,30250,30050,4741
|
|
20240820,092400,10374279350,30050,30050,30100,29900,14172
|
|
20240820,092300,9949445950,30050,30200,30200,30000,5648
|
|
20240820,092200,9779338700,30150,30150,30200,30100,2507
|
|
20240820,092100,9703750550,30150,30350,30350,30050,11103
|
|
20240820,092000,9368807300,30350,30350,30400,30250,15316
|
|
20240820,091900,8904356900,30400,30350,30450,30350,1972
|
|
20240820,091800,8844425450,30450,30450,30500,30350,6549
|
|
20240820,091700,8645242350,30400,30550,30600,30400,21569
|
|
20240820,091600,7986204550,30550,30550,30600,30500,14155
|
|
20240820,091500,7553822950,30550,30300,30550,30300,22717
|
|
20240820,091400,6862333300,30350,30350,30350,30250,8312
|
|
20240820,091300,6610362600,30300,30300,30400,30200,13955
|
|
20240820,091200,6187702600,30300,30500,30500,30250,13269
|
|
20240820,091100,5785062650,30450,30350,30500,30350,25791
|
|
20240820,091000,4999330600,30450,30400,30450,30300,24687
|
|
20240820,090900,4249823600,30350,30250,30400,30150,18401
|
|
20240820,090800,3692413950,30200,29900,30250,29850,21018
|
|
20240820,090700,3060108900,29850,29900,29950,29850,6097
|
|
20240820,090600,2877864150,29950,30050,30050,29900,9679
|
|
20240820,090500,2587619850,30050,29850,30100,29800,23020
|
|
20240820,090400,1897419350,29900,29750,29900,29750,16971
|
|
20240820,090300,1391267700,29700,29600,29800,29550,11612
|
|
20240820,090200,1046721100,29600,29450,29600,29400,8206
|
|
20240820,090100,804492200,29450,29450,29700,29450,12811
|
|
20240820,090000,426712900,29450,29300,29450,29250,14473
|