577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,183400,2422005500,30200,30200,30200,30200,1294
|
|
20240827,183300,2422005500,30200,30200,30200,30200,0
|
|
20240827,183200,2422005500,30200,30200,30200,30200,0
|
|
20240827,183100,2422005500,30200,30200,30200,30200,0
|
|
20240827,183000,2422005500,30200,30200,30200,30200,0
|
|
20240827,182900,2422005500,30200,30200,30200,30200,0
|
|
20240827,182800,2422005500,30200,30200,30200,30200,0
|
|
20240827,182700,2422005500,30200,30200,30200,30200,0
|
|
20240827,182600,2422005500,30200,30200,30200,30200,0
|
|
20240827,182500,2422005500,30200,30200,30200,30200,0
|
|
20240827,182400,2422005500,30200,30200,30200,30200,0
|
|
20240827,182300,2422005500,30200,30200,30200,30200,0
|
|
20240827,182200,2422005500,30200,30200,30200,30200,0
|
|
20240827,182100,2422005500,30200,30200,30200,30200,0
|
|
20240827,182000,2422005500,30200,30200,30200,30200,0
|
|
20240827,181900,2422005500,30200,30200,30200,30200,0
|
|
20240827,181800,2422005500,30200,30200,30200,30200,0
|
|
20240827,181700,2422005500,30200,30200,30200,30200,0
|
|
20240827,181600,2422005500,30200,30200,30200,30200,0
|
|
20240827,181500,2422005500,30200,30200,30200,30200,0
|
|
20240827,181400,2422005500,30200,30200,30200,30200,0
|
|
20240827,181300,2422005500,30200,30200,30200,30200,0
|
|
20240827,181200,2422005500,30200,30200,30200,30200,0
|
|
20240827,181100,2422005500,30200,30200,30200,30200,0
|
|
20240827,181000,2422005500,30200,30200,30200,30200,0
|
|
20240827,180900,2422005500,30200,30200,30200,30200,0
|
|
20240827,180800,2422005500,30200,30200,30200,30200,0
|
|
20240827,180700,2422005500,30200,30200,30200,30200,0
|
|
20240827,180600,2422005500,30200,30200,30200,30200,0
|
|
20240827,180500,2422005500,30200,30200,30200,30200,0
|
|
20240827,180400,2422005500,30200,30200,30200,30200,1294
|
|
20240827,180300,2422005500,30200,30200,30200,30200,0
|
|
20240827,180200,2422005500,30200,30200,30200,30200,0
|
|
20240827,180100,2422005500,30200,30200,30200,30200,0
|
|
20240827,180000,2422005500,30200,30200,30200,30200,0
|
|
20240827,175900,2422005500,30200,30200,30200,30200,0
|
|
20240827,175800,2422005500,30200,30200,30200,30200,0
|
|
20240827,175700,2422005500,30200,30200,30200,30200,0
|
|
20240827,175600,2422005500,30200,30200,30200,30200,0
|
|
20240827,175500,2422005500,30200,30200,30200,30200,0
|
|
20240827,175400,2422005500,30200,30200,30200,30200,0
|
|
20240827,175300,2422005500,30200,30200,30200,30200,0
|
|
20240827,175200,2422005500,30200,30200,30200,30200,0
|
|
20240827,175100,2422005500,30200,30200,30200,30200,0
|
|
20240827,175000,2422005500,30200,30200,30200,30200,0
|
|
20240827,174900,2422005500,30200,30200,30200,30200,0
|
|
20240827,174800,2422005500,30200,30200,30200,30200,0
|
|
20240827,174700,2422005500,30200,30200,30200,30200,0
|
|
20240827,174600,2422005500,30200,30200,30200,30200,0
|
|
20240827,174500,2422005500,30200,30200,30200,30200,0
|
|
20240827,174400,2422005500,30200,30200,30200,30200,0
|
|
20240827,174300,2422005500,30200,30200,30200,30200,0
|
|
20240827,174200,2422005500,30200,30200,30200,30200,0
|
|
20240827,174100,2422005500,30200,30200,30200,30200,0
|
|
20240827,174000,2422005500,30200,30200,30200,30200,0
|
|
20240827,173900,2422005500,30200,30200,30200,30200,0
|
|
20240827,173800,2422005500,30200,30200,30200,30200,0
|
|
20240827,173700,2422005500,30200,30200,30200,30200,0
|
|
20240827,173600,2422005500,30200,30200,30200,30200,0
|
|
20240827,173500,2422005500,30200,30200,30200,30200,0
|
|
20240827,173400,2422005500,30200,30200,30200,30200,1294
|
|
20240827,173300,2422005500,30200,30200,30200,30200,0
|
|
20240827,173200,2422005500,30200,30200,30200,30200,0
|
|
20240827,173100,2422005500,30200,30200,30200,30200,0
|
|
20240827,173000,2422005500,30200,30200,30200,30200,0
|
|
20240827,172900,2422005500,30200,30200,30200,30200,0
|
|
20240827,172800,2422005500,30200,30200,30200,30200,0
|
|
20240827,172700,2422005500,30200,30200,30200,30200,0
|
|
20240827,172600,2422005500,30200,30200,30200,30200,0
|
|
20240827,172500,2422005500,30200,30200,30200,30200,0
|
|
20240827,172400,2422005500,30200,30200,30200,30200,0
|
|
20240827,172300,2422005500,30200,30200,30200,30200,0
|
|
20240827,172200,2422005500,30200,30200,30200,30200,0
|
|
20240827,172100,2422005500,30200,30200,30200,30200,0
|
|
20240827,172000,2422005500,30200,30200,30200,30200,0
|
|
20240827,171900,2422005500,30200,30200,30200,30200,0
|
|
20240827,171800,2422005500,30200,30200,30200,30200,0
|
|
20240827,171700,2422005500,30200,30200,30200,30200,0
|
|
20240827,171600,2422005500,30200,30200,30200,30200,0
|
|
20240827,171500,2422005500,30200,30200,30200,30200,0
|
|
20240827,171400,2422005500,30200,30200,30200,30200,0
|
|
20240827,171300,2422005500,30200,30200,30200,30200,0
|
|
20240827,171200,2422005500,30200,30200,30200,30200,0
|
|
20240827,171100,2422005500,30200,30200,30200,30200,0
|
|
20240827,171000,2422005500,30200,30200,30200,30200,0
|
|
20240827,170900,2422005500,30200,30200,30200,30200,0
|
|
20240827,170800,2422005500,30200,30200,30200,30200,0
|
|
20240827,170700,2422005500,30200,30200,30200,30200,0
|
|
20240827,170600,2422005500,30200,30200,30200,30200,0
|
|
20240827,170500,2422005500,30200,30200,30200,30200,0
|
|
20240827,170400,2422005500,30200,30200,30200,30200,1294
|
|
20240827,170300,2422005500,30200,30200,30200,30200,0
|
|
20240827,170200,2422005500,30200,30200,30200,30200,0
|
|
20240827,170100,2422005500,30200,30200,30200,30200,0
|
|
20240827,170000,2422005500,30200,30200,30200,30200,0
|
|
20240827,165900,2422005500,30200,30200,30200,30200,0
|
|
20240827,165800,2422005500,30200,30200,30200,30200,0
|
|
20240827,165700,2422005500,30200,30200,30200,30200,0
|
|
20240827,165600,2422005500,30200,30200,30200,30200,0
|
|
20240827,165500,2422005500,30200,30200,30200,30200,0
|
|
20240827,165400,2422005500,30200,30200,30200,30200,0
|
|
20240827,165300,2422005500,30200,30200,30200,30200,0
|
|
20240827,165200,2422005500,30200,30200,30200,30200,0
|
|
20240827,165100,2422005500,30200,30200,30200,30200,0
|
|
20240827,165000,2422005500,30200,30200,30200,30200,0
|
|
20240827,164900,2422005500,30200,30200,30200,30200,0
|
|
20240827,164800,2422005500,30200,30200,30200,30200,0
|
|
20240827,164700,2422005500,30200,30200,30200,30200,0
|
|
20240827,164600,2422005500,30200,30200,30200,30200,0
|
|
20240827,164500,2422005500,30200,30200,30200,30200,0
|
|
20240827,164400,2422005500,30200,30200,30200,30200,0
|
|
20240827,164300,2422005500,30200,30200,30200,30200,0
|
|
20240827,164200,2422005500,30200,30200,30200,30200,0
|
|
20240827,164100,2422005500,30200,30200,30200,30200,0
|
|
20240827,164000,2422005500,30200,30200,30200,30200,0
|
|
20240827,163900,2422005500,30200,30200,30200,30200,0
|
|
20240827,163800,2422005500,30200,30200,30200,30200,0
|
|
20240827,163700,2422005500,30200,30200,30200,30200,0
|
|
20240827,163600,2422005500,30200,30200,30200,30200,0
|
|
20240827,163500,2422005500,30200,30200,30200,30200,0
|
|
20240827,163400,2422005500,30200,30200,30200,30200,1294
|
|
20240827,163300,2422005500,30200,30200,30200,30200,0
|
|
20240827,163200,2422005500,30200,30200,30200,30200,0
|
|
20240827,163100,2422005500,30200,30200,30200,30200,0
|
|
20240827,163000,2422005500,30200,30200,30200,30200,0
|
|
20240827,162900,2422005500,30200,30200,30200,30200,0
|
|
20240827,162800,2422005500,30200,30200,30200,30200,0
|
|
20240827,162700,2422005500,30200,30200,30200,30200,0
|
|
20240827,162600,2422005500,30200,30200,30200,30200,0
|
|
20240827,162500,2422005500,30200,30200,30200,30200,0
|
|
20240827,162400,2422005500,30200,30200,30200,30200,0
|
|
20240827,162300,2422005500,30200,30200,30200,30200,0
|
|
20240827,162200,2422005500,30200,30200,30200,30200,0
|
|
20240827,162100,2422005500,30200,30200,30200,30200,0
|
|
20240827,162000,2422005500,30200,30200,30200,30200,0
|
|
20240827,161900,2422005500,30200,30200,30200,30200,0
|
|
20240827,161800,2422005500,30200,30200,30200,30200,0
|
|
20240827,161700,2422005500,30200,30200,30200,30200,0
|
|
20240827,161600,2422005500,30200,30200,30200,30200,0
|
|
20240827,161500,2422005500,30200,30200,30200,30200,0
|
|
20240827,161400,2422005500,30200,30200,30200,30200,0
|
|
20240827,161300,2422005500,30200,30200,30200,30200,0
|
|
20240827,161200,2422005500,30200,30200,30200,30200,0
|
|
20240827,161100,2422005500,30200,30200,30200,30200,0
|
|
20240827,161000,2422005500,30200,30200,30200,30200,0
|
|
20240827,160900,2422005500,30200,30200,30200,30200,0
|
|
20240827,160800,2422005500,30200,30200,30200,30200,0
|
|
20240827,160700,2422005500,30200,30200,30200,30200,0
|
|
20240827,160600,2422005500,30200,30200,30200,30200,0
|
|
20240827,160500,2422005500,30200,30200,30200,30200,0
|
|
20240827,160400,2422005500,30200,30200,30200,30200,1294
|
|
20240827,160300,2422005500,30200,30200,30200,30200,0
|
|
20240827,160200,2422005500,30200,30200,30200,30200,0
|
|
20240827,160100,2422005500,30200,30200,30200,30200,0
|
|
20240827,160000,2422005500,30200,30200,30200,30200,0
|
|
20240827,155900,2422005500,30200,30200,30200,30200,0
|
|
20240827,155800,2422005500,30200,30200,30200,30200,0
|
|
20240827,155700,2422005500,30200,30200,30200,30200,0
|
|
20240827,155600,2422005500,30200,30200,30200,30200,0
|
|
20240827,155500,2422005500,30200,30200,30200,30200,0
|
|
20240827,155400,2422005500,30200,30200,30200,30200,0
|
|
20240827,155300,2422005500,30200,30200,30200,30200,0
|
|
20240827,155200,2422005500,30200,30200,30200,30200,0
|
|
20240827,155100,2422005500,30200,30200,30200,30200,0
|
|
20240827,155000,2422005500,30200,30200,30200,30200,0
|
|
20240827,154900,2422005500,30200,30200,30200,30200,0
|
|
20240827,154800,2422005500,30200,30200,30200,30200,0
|
|
20240827,154700,2422005500,30200,30200,30200,30200,0
|
|
20240827,154600,2422005500,30200,30200,30200,30200,0
|
|
20240827,154500,2422005500,30200,30200,30200,30200,0
|
|
20240827,154400,2422005500,30200,30200,30200,30200,0
|
|
20240827,154300,2422005500,30200,30200,30200,30200,0
|
|
20240827,154200,2422005500,30200,30200,30200,30200,0
|
|
20240827,154100,2422005500,30200,30200,30200,30200,0
|
|
20240827,154000,2422005500,30200,30200,30200,30200,0
|
|
20240827,153900,2422005500,30200,30200,30200,30200,0
|
|
20240827,153800,2422005500,30200,30200,30200,30200,0
|
|
20240827,153700,2422005500,30200,30200,30200,30200,0
|
|
20240827,153600,2422005500,30200,30200,30200,30200,0
|
|
20240827,153500,2422005500,30200,30200,30200,30200,0
|
|
20240827,153400,2422005500,30200,30200,30200,30200,1294
|
|
20240827,153300,2422005500,30200,30200,30200,30200,0
|
|
20240827,153200,2422005500,30200,30200,30200,30200,0
|
|
20240827,153100,2422005500,30200,30200,30200,30200,0
|
|
20240827,153000,2422005500,30200,30200,30200,30200,1294
|
|
20240827,152900,2382926700,30250,30250,30250,30250,0
|
|
20240827,152800,2382926700,30250,30250,30250,30250,0
|
|
20240827,152700,2382926700,30250,30250,30250,30250,0
|
|
20240827,152600,2382926700,30250,30250,30250,30250,0
|
|
20240827,152500,2382926700,30250,30250,30250,30250,0
|
|
20240827,152400,2382926700,30250,30250,30250,30250,0
|
|
20240827,152300,2382926700,30250,30250,30250,30250,0
|
|
20240827,152200,2382926700,30250,30250,30250,30250,0
|
|
20240827,152100,2382926700,30250,30250,30250,30250,0
|
|
20240827,152000,2382926700,30250,30250,30250,30250,0
|
|
20240827,151900,2382926700,30250,30200,30250,30200,290
|
|
20240827,151800,2374162100,30200,30200,30200,30200,251
|
|
20240827,151700,2366581900,30200,30200,30200,30200,200
|
|
20240827,151600,2360541900,30250,30250,30250,30250,73
|
|
20240827,151500,2358333650,30200,30200,30250,30200,230
|
|
20240827,151400,2351376400,30250,30250,30250,30200,198
|
|
20240827,151300,2345387050,30250,30250,30250,30200,146
|
|
20240827,151200,2340970700,30200,30250,30250,30200,173
|
|
20240827,151100,2335737650,30250,30250,30250,30250,158
|
|
20240827,151000,2330958150,30200,30250,30250,30200,183
|
|
20240827,150900,2325424500,30250,30250,30250,30250,154
|
|
20240827,150800,2320766000,30200,30250,30250,30200,166
|
|
20240827,150700,2315746050,30250,30250,30250,30250,190
|
|
20240827,150600,2309998550,30250,30200,30250,30200,601
|
|
20240827,150500,2291818800,30250,30200,30250,30200,282
|
|
20240827,150400,2283293300,30250,30250,30250,30200,107
|
|
20240827,150300,2280057650,30250,30200,30250,30150,841
|
|
20240827,150200,2254658800,30200,30200,30200,30150,110
|
|
20240827,150100,2251337800,30150,30200,30200,30150,95
|
|
20240827,150000,2248469800,30200,30150,30200,30150,215
|
|
20240827,145900,2241977200,30200,30150,30200,30150,159
|
|
20240827,145800,2237176400,30200,30200,30200,30200,214
|
|
20240827,145700,2230713600,30200,30200,30200,30200,32
|
|
20240827,145600,2229747200,30200,30200,30200,30150,1613
|
|
20240827,145500,2181088100,30150,30200,30200,30150,134
|
|
20240827,145400,2177043800,30200,30200,30200,30200,202
|
|
20240827,145300,2170943400,30200,30200,30200,30200,142
|
|
20240827,145200,2166655000,30200,30200,30200,30200,183
|
|
20240827,145100,2161128400,30200,30200,30200,30200,220
|
|
20240827,145000,2154484400,30200,30200,30200,30150,197
|
|
20240827,144900,2148537000,30200,30150,30200,30150,189
|
|
20240827,144800,2142830700,30200,30200,30200,30200,107
|
|
20240827,144700,2139599300,30200,30200,30200,30150,160
|
|
20240827,144600,2134767350,30200,30200,30200,30150,210
|
|
20240827,144500,2128426600,30150,30200,30200,30150,154
|
|
20240827,144400,2123777300,30200,30200,30200,30150,116
|
|
20240827,144300,2120274600,30200,30200,30200,30200,144
|
|
20240827,144200,2115925800,30200,30150,30250,30150,4237
|
|
20240827,144100,1987979500,30150,30150,30150,30150,134
|
|
20240827,144000,1983939400,30150,30150,30150,30150,482
|
|
20240827,143900,1969407100,30150,30150,30150,30150,33
|
|
20240827,143800,1968412150,30150,30150,30150,30150,125
|
|
20240827,143700,1964643400,30150,30150,30150,30150,193
|
|
20240827,143600,1958824450,30150,30150,30150,30100,150
|
|
20240827,143500,1954302450,30150,30150,30150,30100,184
|
|
20240827,143400,1948756100,30150,30150,30150,30100,93
|
|
20240827,143300,1945952500,30150,30150,30150,30150,245
|
|
20240827,143200,1938565750,30150,30150,30150,30150,85
|
|
20240827,143100,1936003000,30150,30150,30150,30100,132
|
|
20240827,143000,1932023250,30150,30150,30150,30150,162
|
|
20240827,142900,1927138950,30150,30150,30150,30100,667
|
|
20240827,142800,1907056700,30200,30150,30200,30150,848
|
|
20240827,142700,1881485350,30150,30150,30150,30150,108
|
|
20240827,142600,1878229150,30150,30200,30200,30150,211
|
|
20240827,142500,1871863600,30150,30150,30200,30150,767
|
|
20240827,142400,1848734350,30150,30150,30150,30150,588
|
|
20240827,142300,1831006150,30150,30150,30150,30150,227
|
|
20240827,142200,1824162100,30150,30150,30200,30150,451
|
|
20240827,142100,1810564100,30150,30150,30150,30150,261
|
|
20240827,142000,1802694950,30150,30150,30200,30150,731
|
|
20240827,141900,1780649950,30150,30150,30150,30150,1125
|
|
20240827,141800,1746731200,30150,30150,30150,30100,639
|
|
20240827,141700,1727490350,30150,30150,30150,30150,89
|
|
20240827,141600,1724807000,30150,30150,30150,30150,161
|
|
20240827,141500,1719952850,30150,30150,30150,30150,136
|
|
20240827,141400,1715852450,30150,30150,30150,30150,162
|
|
20240827,141300,1710968150,30100,30150,30150,30100,254
|
|
20240827,141200,1703318050,30150,30150,30150,30150,205
|
|
20240827,141100,1697137300,30150,30150,30150,30150,85
|
|
20240827,141000,1694574550,30150,30150,30150,30150,143
|
|
20240827,140900,1690263100,30150,30100,30150,30100,796
|
|
20240827,140800,1666298200,30100,30100,30100,30100,102
|
|
20240827,140700,1663228000,30100,30100,30100,30100,218
|
|
20240827,140600,1656666200,30050,30050,30100,30050,115
|
|
20240827,140500,1653206250,30100,30100,30100,30100,211
|
|
20240827,140400,1646855150,30100,30050,30100,30050,72
|
|
20240827,140300,1644690000,30100,30100,30100,30050,168
|
|
20240827,140200,1639634200,30100,30050,30100,30050,207
|
|
20240827,140100,1633408550,30050,30050,30050,30050,87
|
|
20240827,140000,1630794200,30050,30000,30050,30000,667
|
|
20240827,135900,1610779600,30000,30000,30050,29950,127
|
|
20240827,135800,1606969950,30000,30050,30050,30000,1649
|
|
20240827,135700,1557495100,30050,30050,30050,30000,91
|
|
20240827,135600,1554761050,30050,30050,30050,30050,13
|
|
20240827,135500,1554370400,30050,30000,30050,30000,1628
|
|
20240827,135400,1505525000,30000,30000,30000,30000,66
|
|
20240827,135300,1503545000,30000,30000,30000,30000,76
|
|
20240827,135200,1501265000,30000,30000,30000,30000,50
|
|
20240827,135100,1499765000,29950,30000,30000,29950,105
|
|
20240827,135000,1496616500,30000,30000,30000,29950,85
|
|
20240827,134900,1494068000,30000,30000,30000,30000,55
|
|
20240827,134800,1492418000,30000,30000,30000,30000,77
|
|
20240827,134700,1490108000,30000,30000,30000,30000,75
|
|
20240827,134600,1487858000,30000,30000,30000,30000,110
|
|
20240827,134500,1484558000,30000,30000,30000,30000,43
|
|
20240827,134400,1483268000,30000,30000,30000,30000,135
|
|
20240827,134300,1479218000,30000,30000,30000,30000,0
|
|
20240827,134200,1479218000,30000,30000,30000,30000,125
|
|
20240827,134100,1475468000,29950,29950,29950,29950,211
|
|
20240827,134000,1469148550,29950,29950,29950,29950,59
|
|
20240827,133900,1467381500,29950,29950,29950,29950,124
|
|
20240827,133800,1463667700,29950,29900,29950,29900,4
|
|
20240827,133700,1463548050,29950,30000,30000,29950,646
|
|
20240827,133600,1444173300,29950,30000,30050,29950,3735
|
|
20240827,133500,1332145700,30000,30000,30000,30000,76
|
|
20240827,133400,1329865700,29950,30000,30000,29950,163
|
|
20240827,133300,1324980800,30000,30000,30000,30000,1
|
|
20240827,133200,1324950800,30000,30000,30000,30000,121
|
|
20240827,133100,1321320800,30000,30000,30000,30000,60
|
|
20240827,133000,1319520800,30000,30000,30000,30000,75
|
|
20240827,132900,1317270800,30000,30000,30000,30000,51
|
|
20240827,132800,1315740800,30000,30000,30000,30000,75
|
|
20240827,132700,1313490800,30000,30000,30000,30000,71
|
|
20240827,132600,1311360800,30000,30000,30000,30000,38
|
|
20240827,132500,1310220800,30000,30000,30000,30000,76
|
|
20240827,132400,1307940800,30000,30000,30000,30000,57
|
|
20240827,132300,1306230800,30000,30000,30000,30000,119
|
|
20240827,132200,1302660800,30000,30000,30000,30000,54
|
|
20240827,132100,1301040800,30000,30000,30000,30000,130
|
|
20240827,132000,1297140800,30000,30000,30000,30000,12
|
|
20240827,131900,1296780800,30000,30000,30000,30000,1
|
|
20240827,131800,1296750800,30000,29900,30000,29900,44
|
|
20240827,131700,1295433600,29950,29950,29950,29950,0
|
|
20240827,131600,1295433600,29950,29950,29950,29950,6
|
|
20240827,131500,1295253900,29950,29950,29950,29900,134
|
|
20240827,131400,1291247200,29950,30000,30000,29950,995
|
|
20240827,131300,1261444100,30000,30000,30000,30000,967
|
|
20240827,131200,1232434100,30000,30000,30000,30000,3
|
|
20240827,131100,1232344100,30000,30000,30000,30000,0
|
|
20240827,131000,1232344100,30000,30000,30000,30000,23
|
|
20240827,130900,1231654100,30000,30000,30000,30000,67
|
|
20240827,130800,1229644100,30000,30000,30000,30000,2
|
|
20240827,130700,1229584100,30000,30000,30000,30000,2
|
|
20240827,130600,1229524100,30000,30000,30000,30000,1503
|
|
20240827,130500,1184434100,30000,30000,30000,30000,1
|
|
20240827,130400,1184404100,30000,30000,30000,30000,2
|
|
20240827,130300,1184344100,30000,30000,30000,30000,3
|
|
20240827,130200,1184254100,30000,30000,30000,30000,23
|
|
20240827,130100,1183564100,30000,30000,30000,30000,1
|
|
20240827,130000,1183534100,30000,30000,30000,30000,1
|
|
20240827,125900,1183504100,30000,30000,30000,30000,2
|
|
20240827,125800,1183444100,30000,30000,30000,30000,11
|
|
20240827,125700,1183114100,30000,30000,30000,30000,2
|
|
20240827,125600,1183054100,29950,29950,29950,29950,30
|
|
20240827,125500,1182155600,30000,29950,30000,29950,35
|
|
20240827,125400,1181105650,29950,29950,29950,29950,10
|
|
20240827,125300,1180806150,30000,30000,30000,30000,2
|
|
20240827,125200,1180746150,30000,30000,30000,30000,11
|
|
20240827,125100,1180416150,30000,30000,30000,30000,1
|
|
20240827,125000,1180386150,30000,30000,30000,30000,50
|
|
20240827,124900,1178886150,30000,30000,30000,30000,12
|
|
20240827,124800,1178526150,30000,30000,30000,30000,90
|
|
20240827,124700,1175826150,30000,30000,30000,30000,0
|
|
20240827,124600,1175826150,30000,30000,30000,30000,1
|
|
20240827,124500,1175796150,30000,30000,30000,30000,0
|
|
20240827,124400,1175796150,30000,30000,30000,30000,1
|
|
20240827,124300,1175766150,30000,30000,30000,30000,0
|
|
20240827,124200,1175766150,30000,30000,30000,30000,2
|
|
20240827,124100,1175706150,30000,30000,30000,30000,0
|
|
20240827,124000,1175706150,30000,30000,30000,30000,1
|
|
20240827,123900,1175676150,29950,29950,29950,29950,10
|
|
20240827,123800,1175376650,30000,30000,30000,30000,2
|
|
20240827,123700,1175316650,29950,29950,29950,29950,117
|
|
20240827,123600,1171812500,29950,29950,29950,29950,1
|
|
20240827,123500,1171782550,29950,29950,29950,29950,0
|
|
20240827,123400,1171782550,29950,29950,29950,29950,1
|
|
20240827,123300,1171752600,29950,29950,29950,29950,0
|
|
20240827,123200,1171752600,29950,29950,29950,29950,2
|
|
20240827,123100,1171692700,29900,29950,29950,29900,11
|
|
20240827,123000,1171363750,29950,29950,29950,29950,0
|
|
20240827,122900,1171363750,29950,29950,29950,29950,2
|
|
20240827,122800,1171303850,29850,29900,29900,29850,42
|
|
20240827,122700,1170050100,29850,29950,29950,29850,959
|
|
20240827,122600,1141405950,29950,29950,29950,29950,0
|
|
20240827,122500,1141405950,29950,29950,29950,29900,148
|
|
20240827,122400,1136980650,29950,29950,29950,29950,4
|
|
20240827,122300,1136860850,29950,29950,29950,29950,3
|
|
20240827,122200,1136771000,29950,29950,29950,29950,485
|
|
20240827,122100,1122245250,30000,30000,30000,30000,1
|
|
20240827,122000,1122215250,30000,30000,30000,30000,0
|
|
20240827,121900,1122215250,30000,30000,30000,30000,2
|
|
20240827,121800,1122155250,30000,30000,30000,30000,0
|
|
20240827,121700,1122155250,30000,30000,30000,30000,3
|
|
20240827,121600,1122065250,30000,30000,30000,30000,2
|
|
20240827,121500,1122005250,30000,30000,30000,30000,2
|
|
20240827,121400,1121945250,30000,30000,30000,30000,3
|
|
20240827,121300,1121855250,30000,30000,30000,30000,1
|
|
20240827,121200,1121825250,30000,30000,30000,30000,2
|
|
20240827,121100,1121765250,30000,30000,30000,30000,1
|
|
20240827,121000,1121735250,30000,30000,30000,30000,1
|
|
20240827,120900,1121705250,30000,30000,30000,30000,2
|
|
20240827,120800,1121645250,30000,29950,30000,29950,514
|
|
20240827,120700,1106250800,29950,30000,30000,29950,31
|
|
20240827,120600,1105322300,30000,30000,30000,30000,1
|
|
20240827,120500,1105292300,30000,30000,30000,30000,1
|
|
20240827,120400,1105262300,30000,30000,30000,30000,3
|
|
20240827,120300,1105172300,30000,30000,30000,30000,1
|
|
20240827,120200,1105142300,30000,30000,30000,30000,58
|
|
20240827,120100,1103402300,30000,30000,30000,30000,1
|
|
20240827,120000,1103372300,30000,30000,30000,30000,1
|
|
20240827,115900,1103342300,29950,30000,30000,29950,95
|
|
20240827,115800,1100496900,30000,30000,30000,30000,1
|
|
20240827,115700,1100466900,30000,30000,30000,30000,2
|
|
20240827,115600,1100406900,30000,30000,30000,30000,1
|
|
20240827,115500,1100376900,30000,29950,30000,29950,2
|
|
20240827,115400,1100316950,30000,30000,30000,30000,0
|
|
20240827,115300,1100316950,30000,30000,30000,30000,3
|
|
20240827,115200,1100226950,30000,30000,30000,30000,0
|
|
20240827,115100,1100226950,30000,30000,30000,30000,1
|
|
20240827,115000,1100196950,30000,30000,30000,30000,0
|
|
20240827,114900,1100196950,30000,30000,30000,30000,2
|
|
20240827,114800,1100136950,29950,29950,29950,29950,398
|
|
20240827,114700,1088216850,29950,29950,29950,29950,1
|
|
20240827,114600,1088186900,29950,29950,29950,29950,0
|
|
20240827,114500,1088186900,29950,29950,29950,29950,1
|
|
20240827,114400,1088156950,29950,29950,29950,29950,0
|
|
20240827,114300,1088156950,29950,29950,29950,29950,2
|
|
20240827,114200,1088097050,29950,29950,29950,29950,1
|
|
20240827,114100,1088067100,29950,29950,29950,29950,0
|
|
20240827,114000,1088067100,29950,29950,29950,29950,3
|
|
20240827,113900,1087977250,29950,29950,29950,29950,0
|
|
20240827,113800,1087977250,29950,29950,29950,29950,1
|
|
20240827,113700,1087947300,29950,29950,29950,29950,0
|
|
20240827,113600,1087947300,29950,29950,29950,29950,1
|
|
20240827,113500,1087917350,29950,29950,29950,29950,0
|
|
20240827,113400,1087917350,29950,29950,29950,29950,2
|
|
20240827,113300,1087857450,29900,29900,29900,29900,50
|
|
20240827,113200,1086362450,29950,29950,29950,29950,2
|
|
20240827,113100,1086302550,29950,29950,29950,29950,0
|
|
20240827,113000,1086302550,29950,29950,29950,29950,102
|
|
20240827,112900,1083247650,29950,29950,29950,29950,0
|
|
20240827,112800,1083247650,29950,29950,29950,29950,1
|
|
20240827,112700,1083217700,29950,29950,29950,29950,0
|
|
20240827,112600,1083217700,29950,29950,29950,29950,2
|
|
20240827,112500,1083157800,29950,29950,29950,29950,1
|
|
20240827,112400,1083127850,29950,29950,29950,29950,2
|
|
20240827,112300,1083067950,29950,29950,29950,29950,2
|
|
20240827,112200,1083008050,29950,29950,29950,29950,12
|
|
20240827,112100,1082648650,29950,29900,29950,29900,101
|
|
20240827,112000,1079628700,29950,29950,29950,29950,1
|
|
20240827,111900,1079598750,29950,29950,29950,29950,2
|
|
20240827,111800,1079538850,29950,29950,29950,29950,0
|
|
20240827,111700,1079538850,29950,29950,29950,29950,1
|
|
20240827,111600,1079508900,29950,29950,29950,29950,0
|
|
20240827,111500,1079508900,29950,29950,29950,29950,1
|
|
20240827,111400,1079478950,29950,29950,29950,29950,0
|
|
20240827,111300,1079478950,29950,29950,29950,29950,2
|
|
20240827,111200,1079419050,29950,29950,29950,29950,333
|
|
20240827,111100,1069445700,29950,29950,29950,29950,1
|
|
20240827,111000,1069415750,29950,29950,29950,29950,670
|
|
20240827,110900,1049349250,29900,29900,29900,29900,0
|
|
20240827,110800,1049349250,29900,29900,29900,29900,0
|
|
20240827,110700,1049349250,29900,29900,29900,29900,1009
|
|
20240827,110600,1019180150,29900,29950,29950,29900,102
|
|
20240827,110500,1016130250,29950,29950,29950,29950,0
|
|
20240827,110400,1016130250,29950,29950,29950,29950,1
|
|
20240827,110300,1016100300,29950,29950,29950,29950,0
|
|
20240827,110200,1016100300,29950,29950,29950,29950,2
|
|
20240827,110100,1016040400,29950,29950,29950,29950,0
|
|
20240827,110000,1016040400,29950,29950,29950,29950,1
|
|
20240827,105900,1016010450,29950,29950,29950,29950,0
|
|
20240827,105800,1016010450,29950,29950,29950,29950,2
|
|
20240827,105700,1015950550,29900,29900,29900,29900,28
|
|
20240827,105600,1015113350,29950,29900,29950,29900,5
|
|
20240827,105500,1014963800,29950,29950,29950,29950,46
|
|
20240827,105400,1013586100,30000,29950,30000,29950,6
|
|
20240827,105300,1013406300,30000,30000,30000,30000,1
|
|
20240827,105200,1013376300,29950,29950,29950,29950,0
|
|
20240827,105100,1013376300,29950,29950,29950,29950,0
|
|
20240827,105000,1013376300,29950,29950,29950,29950,22
|
|
20240827,104900,1012717400,30000,30000,30000,30000,81
|
|
20240827,104800,1010287400,29900,30000,30000,29900,3115
|
|
20240827,104700,917066850,30000,30000,30000,30000,3
|
|
20240827,104600,916976850,30000,30000,30000,30000,1
|
|
20240827,104500,916946850,30000,30000,30000,30000,3
|
|
20240827,104400,916856850,29950,29950,29950,29950,1
|
|
20240827,104300,916826900,30000,30000,30000,30000,2
|
|
20240827,104200,916766900,30000,30000,30000,29950,24
|
|
20240827,104100,916046950,30000,30000,30000,30000,60
|
|
20240827,104000,914246950,29950,29950,29950,29950,100
|
|
20240827,103900,911251950,30000,30000,30000,30000,21
|
|
20240827,103800,910621950,30000,30000,30000,30000,0
|
|
20240827,103700,910621950,30000,30000,30000,30000,2
|
|
20240827,103600,910561950,30000,30000,30000,30000,1
|
|
20240827,103500,910531950,30000,30000,30000,30000,13
|
|
20240827,103400,910141950,30000,30000,30000,30000,3
|
|
20240827,103300,910051950,30000,30000,30000,30000,0
|
|
20240827,103200,910051950,30000,30000,30000,30000,1
|
|
20240827,103100,910021950,29950,29950,29950,29950,0
|
|
20240827,103000,910021950,29950,30000,30000,29950,49
|
|
20240827,102900,908553450,30000,30000,30000,30000,0
|
|
20240827,102800,908553450,30000,30000,30000,30000,2
|
|
20240827,102700,908493450,30000,30000,30000,30000,10
|
|
20240827,102600,908193450,29950,30000,30000,29950,31
|
|
20240827,102500,907264950,30000,30000,30000,30000,0
|
|
20240827,102400,907264950,30000,29950,30000,29950,32
|
|
20240827,102300,906306450,29950,29950,29950,29950,30
|
|
20240827,102200,905407950,30000,30000,30000,30000,1
|
|
20240827,102100,905377950,30000,30000,30000,30000,5
|
|
20240827,102000,905227950,30000,30000,30000,30000,15
|
|
20240827,101900,904777950,30000,30000,30000,30000,4
|
|
20240827,101800,904657950,30000,30000,30000,30000,97
|
|
20240827,101700,901747950,30000,30000,30000,30000,504
|
|
20240827,101600,886627950,30000,30000,30000,30000,2
|
|
20240827,101500,886567950,30000,30000,30000,30000,4
|
|
20240827,101400,886447950,30000,30000,30000,30000,3
|
|
20240827,101300,886357950,30000,30000,30000,30000,17
|
|
20240827,101200,885847950,30000,30050,30050,30000,16
|
|
20240827,101100,885367900,30050,30000,30050,30000,97
|
|
20240827,101000,882457850,30000,30000,30000,30000,119
|
|
20240827,100900,878887850,30050,30050,30050,30050,3
|
|
20240827,100800,878797700,30050,30050,30050,30050,1
|
|
20240827,100700,878767650,30050,30000,30050,30000,1027
|
|
20240827,100600,847956300,30050,30050,30050,30050,108
|
|
20240827,100500,844710900,30050,30050,30050,30050,4
|
|
20240827,100400,844590700,30050,30050,30050,30050,359
|
|
20240827,100300,833802750,30050,30050,30050,30050,5
|
|
20240827,100200,833652500,30050,30050,30050,30050,2
|
|
20240827,100100,833592400,30000,30050,30050,30000,50
|
|
20240827,100000,832091300,30050,30050,30050,30050,56
|
|
20240827,095900,830408500,30050,30050,30050,30050,13
|
|
20240827,095800,830017850,30050,30100,30100,30050,13
|
|
20240827,095700,829627050,30100,30100,30150,30100,859
|
|
20240827,095600,803771050,30100,30100,30100,30000,1606
|
|
20240827,095500,755590300,30100,30150,30150,30000,1301
|
|
20240827,095400,716514450,30100,30150,30150,30100,54
|
|
20240827,095300,714887150,30150,30100,30150,30100,503
|
|
20240827,095200,699746150,30100,30100,30100,30100,16
|
|
20240827,095100,699264550,30100,30050,30100,30050,680
|
|
20240827,095000,678827900,30100,30150,30150,30100,504
|
|
20240827,094900,663657400,30150,30150,30200,30150,22
|
|
20240827,094800,662994000,30200,30200,30200,30100,15
|
|
20240827,094700,662542000,30150,30250,30250,30150,364
|
|
20240827,094600,651554400,30250,30150,30250,30150,751
|
|
20240827,094500,628879150,30200,30100,30200,30100,1662
|
|
20240827,094400,578819800,30150,30100,30150,30100,1002
|
|
20240827,094300,548659250,30100,30000,30100,30000,2474
|
|
20240827,094200,474344900,30000,29950,30000,29950,1785
|
|
20240827,094100,420814900,29950,30000,30000,29950,45
|
|
20240827,094000,419465400,30000,30000,30000,30000,80
|
|
20240827,093900,417065400,30000,29900,30000,29900,3
|
|
20240827,093800,416975500,30000,29900,30000,29900,15
|
|
20240827,093700,416526000,30000,30000,30000,30000,10
|
|
20240827,093600,416226000,29900,29900,29900,29900,0
|
|
20240827,093500,416226000,29900,30000,30000,29900,1348
|
|
20240827,093400,375836000,30000,29950,30000,29900,2294
|
|
20240827,093300,307061300,29950,29950,29950,29950,0
|
|
20240827,093200,307061300,29950,29950,29950,29950,1
|
|
20240827,093100,307031350,29950,29950,29950,29950,1
|
|
20240827,093000,307001400,30000,29950,30000,29950,42
|
|
20240827,092900,305743450,29950,29950,29950,29950,9
|
|
20240827,092800,305473900,29950,29950,29950,29950,0
|
|
20240827,092700,305473900,29950,29900,29950,29900,714
|
|
20240827,092600,284099600,29900,29900,29900,29900,0
|
|
20240827,092500,284099600,29900,29900,29900,29900,0
|
|
20240827,092400,284099600,29900,29900,29900,29900,0
|
|
20240827,092300,284099600,29900,29900,29900,29900,0
|
|
20240827,092200,284099600,29900,29900,29900,29900,0
|
|
20240827,092100,284099600,29900,29900,29900,29900,0
|
|
20240827,092000,284099600,29900,29950,29950,29900,414
|
|
20240827,091900,271720050,29900,29900,29900,29900,100
|
|
20240827,091800,268730050,29850,29800,29850,29800,11
|
|
20240827,091700,268402200,29800,29800,29800,29800,688
|
|
20240827,091600,247899800,29800,29800,29800,29800,1
|
|
20240827,091500,247870000,29850,29850,29850,29850,110
|
|
20240827,091400,244586500,29850,29850,29850,29850,588
|
|
20240827,091300,227034700,29850,29900,29900,29850,253
|
|
20240827,091200,219470050,29900,29900,29900,29850,63
|
|
20240827,091100,217586900,29900,29900,29900,29900,14
|
|
20240827,091000,217168300,29900,29900,29900,29850,64
|
|
20240827,090900,215255050,29900,29900,29900,29900,4
|
|
20240827,090800,215135450,29900,29900,29900,29900,18
|
|
20240827,090700,214597250,29900,29950,29950,29900,197
|
|
20240827,090600,208706450,29950,29950,29950,29950,0
|
|
20240827,090500,208706450,29950,29950,29950,29950,131
|
|
20240827,090400,204783000,29950,30000,30000,29950,183
|
|
20240827,090300,199294500,30000,30000,30050,30000,1920
|
|
20240827,090200,141678850,30000,30000,30000,30000,1041
|
|
20240827,090100,110448850,29950,29850,30000,29850,3079
|
|
20240827,090000,18181000,29850,29750,29850,29750,610
|