613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,191000,15406897300,24900,24900,24900,24900,44886
|
|
20240904,190900,15406897300,24900,24900,24900,24900,0
|
|
20240904,190800,15406897300,24900,24900,24900,24900,0
|
|
20240904,190700,15406897300,24900,24900,24900,24900,0
|
|
20240904,190600,15406897300,24900,24900,24900,24900,0
|
|
20240904,190500,15406897300,24900,24900,24900,24900,0
|
|
20240904,190400,15406897300,24900,24900,24900,24900,0
|
|
20240904,190300,15406897300,24900,24900,24900,24900,0
|
|
20240904,190200,15406897300,24900,24900,24900,24900,0
|
|
20240904,190100,15406897300,24900,24900,24900,24900,0
|
|
20240904,190000,15406897300,24900,24900,24900,24900,0
|
|
20240904,185900,15406897300,24900,24900,24900,24900,0
|
|
20240904,185800,15406897300,24900,24900,24900,24900,0
|
|
20240904,185700,15406897300,24900,24900,24900,24900,0
|
|
20240904,185600,15406897300,24900,24900,24900,24900,0
|
|
20240904,185500,15406897300,24900,24900,24900,24900,0
|
|
20240904,185400,15406897300,24900,24900,24900,24900,0
|
|
20240904,185300,15406897300,24900,24900,24900,24900,0
|
|
20240904,185200,15406897300,24900,24900,24900,24900,0
|
|
20240904,185100,15406897300,24900,24900,24900,24900,0
|
|
20240904,185000,15406897300,24900,24900,24900,24900,0
|
|
20240904,184900,15406897300,24900,24900,24900,24900,0
|
|
20240904,184800,15406897300,24900,24900,24900,24900,0
|
|
20240904,184700,15406897300,24900,24900,24900,24900,0
|
|
20240904,184600,15406897300,24900,24900,24900,24900,0
|
|
20240904,184500,15406897300,24900,24900,24900,24900,0
|
|
20240904,184400,15406897300,24900,24900,24900,24900,0
|
|
20240904,184300,15406897300,24900,24900,24900,24900,0
|
|
20240904,184200,15406897300,24900,24900,24900,24900,0
|
|
20240904,184100,15406897300,24900,24900,24900,24900,0
|
|
20240904,184000,15406897300,24900,24900,24900,24900,44886
|
|
20240904,183900,15406897300,24900,24900,24900,24900,0
|
|
20240904,183800,15406897300,24900,24900,24900,24900,0
|
|
20240904,183700,15406897300,24900,24900,24900,24900,0
|
|
20240904,183600,15406897300,24900,24900,24900,24900,0
|
|
20240904,183500,15406897300,24900,24900,24900,24900,0
|
|
20240904,183400,15406897300,24900,24900,24900,24900,0
|
|
20240904,183300,15406897300,24900,24900,24900,24900,0
|
|
20240904,183200,15406897300,24900,24900,24900,24900,0
|
|
20240904,183100,15406897300,24900,24900,24900,24900,0
|
|
20240904,183000,15406897300,24900,24900,24900,24900,0
|
|
20240904,182900,15406897300,24900,24900,24900,24900,0
|
|
20240904,182800,15406897300,24900,24900,24900,24900,0
|
|
20240904,182700,15406897300,24900,24900,24900,24900,0
|
|
20240904,182600,15406897300,24900,24900,24900,24900,0
|
|
20240904,182500,15406897300,24900,24900,24900,24900,0
|
|
20240904,182400,15406897300,24900,24900,24900,24900,0
|
|
20240904,182300,15406897300,24900,24900,24900,24900,0
|
|
20240904,182200,15406897300,24900,24900,24900,24900,0
|
|
20240904,182100,15406897300,24900,24900,24900,24900,0
|
|
20240904,182000,15406897300,24900,24900,24900,24900,0
|
|
20240904,181900,15406897300,24900,24900,24900,24900,0
|
|
20240904,181800,15406897300,24900,24900,24900,24900,0
|
|
20240904,181700,15406897300,24900,24900,24900,24900,0
|
|
20240904,181600,15406897300,24900,24900,24900,24900,0
|
|
20240904,181500,15406897300,24900,24900,24900,24900,0
|
|
20240904,181400,15406897300,24900,24900,24900,24900,0
|
|
20240904,181300,15406897300,24900,24900,24900,24900,0
|
|
20240904,181200,15406897300,24900,24900,24900,24900,0
|
|
20240904,181100,15406897300,24900,24900,24900,24900,0
|
|
20240904,181000,15406897300,24900,24900,24900,24900,44886
|
|
20240904,180900,15406897300,24900,24900,24900,24900,0
|
|
20240904,180800,15406897300,24900,24900,24900,24900,0
|
|
20240904,180700,15406897300,24900,24900,24900,24900,0
|
|
20240904,180600,15406897300,24900,24900,24900,24900,0
|
|
20240904,180500,15406897300,24900,24900,24900,24900,0
|
|
20240904,180400,15406897300,24900,24900,24900,24900,0
|
|
20240904,180300,15406897300,24900,24900,24900,24900,0
|
|
20240904,180200,15406897300,24900,24900,24900,24900,0
|
|
20240904,180100,15406897300,24900,24900,24900,24900,0
|
|
20240904,180000,15406897300,24900,24900,24900,24900,0
|
|
20240904,175900,15406897300,24900,24900,24900,24900,0
|
|
20240904,175800,15406897300,24900,24900,24900,24900,0
|
|
20240904,175700,15406897300,24900,24900,24900,24900,0
|
|
20240904,175600,15406897300,24900,24900,24900,24900,0
|
|
20240904,175500,15406897300,24900,24900,24900,24900,0
|
|
20240904,175400,15406897300,24900,24900,24900,24900,0
|
|
20240904,175300,15406897300,24900,24900,24900,24900,0
|
|
20240904,175200,15406897300,24900,24900,24900,24900,0
|
|
20240904,175100,15406897300,24900,24900,24900,24900,0
|
|
20240904,175000,15406897300,24900,24900,24900,24900,0
|
|
20240904,174900,15406897300,24900,24900,24900,24900,0
|
|
20240904,174800,15406897300,24900,24900,24900,24900,0
|
|
20240904,174700,15406897300,24900,24900,24900,24900,0
|
|
20240904,174600,15406897300,24900,24900,24900,24900,0
|
|
20240904,174500,15406897300,24900,24900,24900,24900,0
|
|
20240904,174400,15406897300,24900,24900,24900,24900,0
|
|
20240904,174300,15406897300,24900,24900,24900,24900,0
|
|
20240904,174200,15406897300,24900,24900,24900,24900,0
|
|
20240904,174100,15406897300,24900,24900,24900,24900,0
|
|
20240904,174000,15406897300,24900,24900,24900,24900,44886
|
|
20240904,173900,15406897300,24900,24900,24900,24900,0
|
|
20240904,173800,15406897300,24900,24900,24900,24900,0
|
|
20240904,173700,15406897300,24900,24900,24900,24900,0
|
|
20240904,173600,15406897300,24900,24900,24900,24900,0
|
|
20240904,173500,15406897300,24900,24900,24900,24900,0
|
|
20240904,173400,15406897300,24900,24900,24900,24900,0
|
|
20240904,173300,15406897300,24900,24900,24900,24900,0
|
|
20240904,173200,15406897300,24900,24900,24900,24900,0
|
|
20240904,173100,15406897300,24900,24900,24900,24900,0
|
|
20240904,173000,15406897300,24900,24900,24900,24900,0
|
|
20240904,172900,15406897300,24900,24900,24900,24900,0
|
|
20240904,172800,15406897300,24900,24900,24900,24900,0
|
|
20240904,172700,15406897300,24900,24900,24900,24900,0
|
|
20240904,172600,15406897300,24900,24900,24900,24900,0
|
|
20240904,172500,15406897300,24900,24900,24900,24900,0
|
|
20240904,172400,15406897300,24900,24900,24900,24900,0
|
|
20240904,172300,15406897300,24900,24900,24900,24900,0
|
|
20240904,172200,15406897300,24900,24900,24900,24900,0
|
|
20240904,172100,15406897300,24900,24900,24900,24900,0
|
|
20240904,172000,15406897300,24900,24900,24900,24900,0
|
|
20240904,171900,15406897300,24900,24900,24900,24900,0
|
|
20240904,171800,15406897300,24900,24900,24900,24900,0
|
|
20240904,171700,15406897300,24900,24900,24900,24900,0
|
|
20240904,171600,15406897300,24900,24900,24900,24900,0
|
|
20240904,171500,15406897300,24900,24900,24900,24900,0
|
|
20240904,171400,15406897300,24900,24900,24900,24900,0
|
|
20240904,171300,15406897300,24900,24900,24900,24900,0
|
|
20240904,171200,15406897300,24900,24900,24900,24900,0
|
|
20240904,171100,15406897300,24900,24900,24900,24900,0
|
|
20240904,171000,15406897300,24900,24900,24900,24900,44886
|
|
20240904,170900,15406897300,24900,24900,24900,24900,0
|
|
20240904,170800,15406897300,24900,24900,24900,24900,0
|
|
20240904,170700,15406897300,24900,24900,24900,24900,0
|
|
20240904,170600,15406897300,24900,24900,24900,24900,0
|
|
20240904,170500,15406897300,24900,24900,24900,24900,0
|
|
20240904,170400,15406897300,24900,24900,24900,24900,0
|
|
20240904,170300,15406897300,24900,24900,24900,24900,0
|
|
20240904,170200,15406897300,24900,24900,24900,24900,0
|
|
20240904,170100,15406897300,24900,24900,24900,24900,0
|
|
20240904,170000,15406897300,24900,24900,24900,24900,0
|
|
20240904,165900,15406897300,24900,24900,24900,24900,0
|
|
20240904,165800,15406897300,24900,24900,24900,24900,0
|
|
20240904,165700,15406897300,24900,24900,24900,24900,0
|
|
20240904,165600,15406897300,24900,24900,24900,24900,0
|
|
20240904,165500,15406897300,24900,24900,24900,24900,0
|
|
20240904,165400,15406897300,24900,24900,24900,24900,0
|
|
20240904,165300,15406897300,24900,24900,24900,24900,0
|
|
20240904,165200,15406897300,24900,24900,24900,24900,0
|
|
20240904,165100,15406897300,24900,24900,24900,24900,0
|
|
20240904,165000,15406897300,24900,24900,24900,24900,0
|
|
20240904,164900,15406897300,24900,24900,24900,24900,0
|
|
20240904,164800,15406897300,24900,24900,24900,24900,0
|
|
20240904,164700,15406897300,24900,24900,24900,24900,0
|
|
20240904,164600,15406897300,24900,24900,24900,24900,0
|
|
20240904,164500,15406897300,24900,24900,24900,24900,0
|
|
20240904,164400,15406897300,24900,24900,24900,24900,0
|
|
20240904,164300,15406897300,24900,24900,24900,24900,0
|
|
20240904,164200,15406897300,24900,24900,24900,24900,0
|
|
20240904,164100,15406897300,24900,24900,24900,24900,0
|
|
20240904,164000,15406897300,24900,24900,24900,24900,44886
|
|
20240904,163900,15406897300,24900,24900,24900,24900,0
|
|
20240904,163800,15406897300,24900,24900,24900,24900,0
|
|
20240904,163700,15406897300,24900,24900,24900,24900,0
|
|
20240904,163600,15406897300,24900,24900,24900,24900,0
|
|
20240904,163500,15406897300,24900,24900,24900,24900,0
|
|
20240904,163400,15406897300,24900,24900,24900,24900,0
|
|
20240904,163300,15406897300,24900,24900,24900,24900,0
|
|
20240904,163200,15406897300,24900,24900,24900,24900,0
|
|
20240904,163100,15406897300,24900,24900,24900,24900,0
|
|
20240904,163000,15406897300,24900,24900,24900,24900,0
|
|
20240904,162900,15406897300,24900,24900,24900,24900,0
|
|
20240904,162800,15406897300,24900,24900,24900,24900,0
|
|
20240904,162700,15406897300,24900,24900,24900,24900,0
|
|
20240904,162600,15406897300,24900,24900,24900,24900,0
|
|
20240904,162500,15406897300,24900,24900,24900,24900,0
|
|
20240904,162400,15406897300,24900,24900,24900,24900,0
|
|
20240904,162300,15406897300,24900,24900,24900,24900,0
|
|
20240904,162200,15406897300,24900,24900,24900,24900,0
|
|
20240904,162100,15406897300,24900,24900,24900,24900,0
|
|
20240904,162000,15406897300,24900,24900,24900,24900,0
|
|
20240904,161900,15406897300,24900,24900,24900,24900,0
|
|
20240904,161800,15406897300,24900,24900,24900,24900,0
|
|
20240904,161700,15406897300,24900,24900,24900,24900,0
|
|
20240904,161600,15406897300,24900,24900,24900,24900,0
|
|
20240904,161500,15406897300,24900,24900,24900,24900,0
|
|
20240904,161400,15406897300,24900,24900,24900,24900,0
|
|
20240904,161300,15406897300,24900,24900,24900,24900,0
|
|
20240904,161200,15406897300,24900,24900,24900,24900,0
|
|
20240904,161100,15406897300,24900,24900,24900,24900,0
|
|
20240904,161000,15406897300,24900,24900,24900,24900,44886
|
|
20240904,160900,15406897300,24900,24900,24900,24900,0
|
|
20240904,160800,15406897300,24900,24900,24900,24900,0
|
|
20240904,160700,15406897300,24900,24900,24900,24900,0
|
|
20240904,160600,15406897300,24900,24900,24900,24900,0
|
|
20240904,160500,15406897300,24900,24900,24900,24900,0
|
|
20240904,160400,15406897300,24900,24900,24900,24900,0
|
|
20240904,160300,15406897300,24900,24900,24900,24900,0
|
|
20240904,160200,15406897300,24900,24900,24900,24900,0
|
|
20240904,160100,15406897300,24900,24900,24900,24900,0
|
|
20240904,160000,15406897300,24900,24900,24900,24900,0
|
|
20240904,155900,15406897300,24900,24900,24900,24900,0
|
|
20240904,155800,15406897300,24900,24900,24900,24900,0
|
|
20240904,155700,15406897300,24900,24900,24900,24900,0
|
|
20240904,155600,15406897300,24900,24900,24900,24900,0
|
|
20240904,155500,15406897300,24900,24900,24900,24900,0
|
|
20240904,155400,15406897300,24900,24900,24900,24900,0
|
|
20240904,155300,15406897300,24900,24900,24900,24900,0
|
|
20240904,155200,15406897300,24900,24900,24900,24900,0
|
|
20240904,155100,15406897300,24900,24900,24900,24900,0
|
|
20240904,155000,15406897300,24900,24900,24900,24900,0
|
|
20240904,154900,15406897300,24900,24900,24900,24900,0
|
|
20240904,154800,15406897300,24900,24900,24900,24900,0
|
|
20240904,154700,15406897300,24900,24900,24900,24900,0
|
|
20240904,154600,15406897300,24900,24900,24900,24900,0
|
|
20240904,154500,15406897300,24900,24900,24900,24900,0
|
|
20240904,154400,15406897300,24900,24900,24900,24900,0
|
|
20240904,154300,15406897300,24900,24900,24900,24900,0
|
|
20240904,154200,15406897300,24900,24900,24900,24900,0
|
|
20240904,154100,15406897300,24900,24900,24900,24900,0
|
|
20240904,154000,15406897300,24900,24900,24900,24900,44886
|
|
20240904,153900,15406897300,24900,24900,24900,24900,0
|
|
20240904,153800,15406897300,24900,24900,24900,24900,0
|
|
20240904,153700,15406897300,24900,24900,24900,24900,0
|
|
20240904,153600,15406897300,24900,24900,24900,24900,0
|
|
20240904,153500,15406897300,24900,24900,24900,24900,0
|
|
20240904,153400,15406897300,24900,24900,24900,24900,0
|
|
20240904,153300,15406897300,24900,24900,24900,24900,0
|
|
20240904,153200,15406897300,24900,24900,24900,24900,0
|
|
20240904,153100,15406897300,24900,24900,24900,24900,0
|
|
20240904,153000,15406897300,24900,24900,24900,24900,44886
|
|
20240904,152900,14289235900,24950,24950,24950,24950,0
|
|
20240904,152800,14289235900,24950,24950,24950,24950,0
|
|
20240904,152700,14289235900,24950,24950,24950,24950,0
|
|
20240904,152600,14289235900,24950,24950,24950,24950,0
|
|
20240904,152500,14289235900,24950,24950,24950,24950,0
|
|
20240904,152400,14289235900,24950,24950,24950,24950,0
|
|
20240904,152300,14289235900,24950,24950,24950,24950,0
|
|
20240904,152200,14289235900,24950,24950,24950,24950,0
|
|
20240904,152100,14289235900,24950,24950,24950,24950,0
|
|
20240904,152000,14289235900,24950,24950,24950,24950,0
|
|
20240904,151900,14289235900,24950,24900,24950,24900,1014
|
|
20240904,151800,14263947000,24900,24850,24950,24850,1172
|
|
20240904,151700,14234767800,24900,24950,24950,24850,1419
|
|
20240904,151600,14199434650,24900,24950,24950,24900,2349
|
|
20240904,151500,14140934900,24950,24950,24950,24900,542
|
|
20240904,151400,14127429700,24950,24950,24950,24900,1788
|
|
20240904,151300,14082903900,24950,24950,24950,24900,3189
|
|
20240904,151200,14003466350,24950,24950,24950,24900,550
|
|
20240904,151100,13989751000,24900,25000,25000,24900,2457
|
|
20240904,151000,13928439200,25000,25000,25000,24950,1400
|
|
20240904,150900,13893505850,24950,24950,25000,24900,3473
|
|
20240904,150800,13806851750,24950,24950,24950,24900,445
|
|
20240904,150700,13795749450,24950,24950,24950,24900,1213
|
|
20240904,150600,13765486100,24950,24950,24950,24900,1415
|
|
20240904,150500,13730182350,24900,24950,24950,24900,230
|
|
20240904,150400,13724444650,24900,24950,24950,24900,114
|
|
20240904,150300,13721601450,24950,24900,24950,24900,3415
|
|
20240904,150200,13636548750,24900,24850,24900,24850,293
|
|
20240904,150100,13629259450,24900,24900,24900,24850,930
|
|
20240904,150000,13606103650,24850,24850,24900,24850,324
|
|
20240904,145900,13598043650,24900,24900,24900,24850,306
|
|
20240904,145800,13590431500,24850,24850,24900,24850,366
|
|
20240904,145700,13581324300,24900,24900,24900,24850,427
|
|
20240904,145600,13570700200,24850,24850,24850,24800,2442
|
|
20240904,145500,13510024800,24850,24800,24850,24800,411
|
|
20240904,145400,13499812250,24800,24800,24850,24800,568
|
|
20240904,145300,13485703650,24800,24800,24850,24800,822
|
|
20240904,145200,13465281450,24850,24850,24850,24800,291
|
|
20240904,145100,13458052950,24850,24850,24850,24800,1040
|
|
20240904,145000,13432245900,24850,24850,24850,24800,900
|
|
20240904,144900,13409913100,24850,24850,24900,24800,3000
|
|
20240904,144800,13335355450,24900,24900,24900,24850,557
|
|
20240904,144700,13321492450,24900,24900,24900,24850,1781
|
|
20240904,144600,13277219500,24850,24850,24900,24850,1600
|
|
20240904,144500,13237458250,24900,24900,24900,24850,465
|
|
20240904,144400,13225886850,24900,24850,24900,24850,398
|
|
20240904,144300,13215985850,24900,24900,24900,24850,342
|
|
20240904,144200,13207480600,24900,24850,24900,24850,896
|
|
20240904,144100,13185205400,24900,24900,24900,24850,495
|
|
20240904,144000,13172889950,24900,24950,24950,24850,613
|
|
20240904,143900,13157623550,24950,24900,24950,24850,916
|
|
20240904,143800,13134817500,24850,24900,24900,24850,305
|
|
20240904,143700,13127223950,24900,24850,24950,24850,535
|
|
20240904,143600,13113906000,24900,24850,24900,24850,620
|
|
20240904,143500,13098480100,24900,24850,24900,24850,531
|
|
20240904,143400,13085260300,24900,24900,24900,24850,675
|
|
20240904,143300,13068456900,24850,24850,24900,24850,320
|
|
20240904,143200,13060490850,24850,24850,24900,24850,88
|
|
20240904,143100,13058301050,24850,24900,24900,24850,469
|
|
20240904,143000,13046629850,24850,24850,24900,24850,387
|
|
20240904,142900,13036998100,24900,24900,24900,24850,1334
|
|
20240904,142800,13003785700,24900,24900,24900,24850,860
|
|
20240904,142700,12982375250,24900,24900,24900,24850,501
|
|
20240904,142600,12969903550,24900,24850,24900,24850,100
|
|
20240904,142500,12967415700,24850,24900,24900,24850,444
|
|
20240904,142400,12956361700,24900,24850,24900,24850,299
|
|
20240904,142300,12948923150,24850,24900,24900,24800,773
|
|
20240904,142200,12929700250,24850,24850,24900,24800,2934
|
|
20240904,142100,12856791750,24800,24850,24850,24800,931
|
|
20240904,142000,12833662600,24850,24800,24850,24800,439
|
|
20240904,141900,12822760600,24800,24850,24850,24800,376
|
|
20240904,141800,12813429650,24850,24800,24850,24800,359
|
|
20240904,141700,12804517550,24800,24850,24850,24800,597
|
|
20240904,141600,12789699050,24800,24800,24850,24800,382
|
|
20240904,141500,12780217200,24800,24850,24850,24800,497
|
|
20240904,141400,12767877000,24850,24800,24850,24800,575
|
|
20240904,141300,12753601600,24800,24850,24850,24800,1389
|
|
20240904,141200,12719139250,24800,24850,24850,24800,543
|
|
20240904,141100,12705671000,24850,24800,24850,24800,910
|
|
20240904,141000,12683090300,24850,24800,24850,24800,2276
|
|
20240904,140900,12626628500,24850,24900,24900,24800,4488
|
|
20240904,140800,12515098700,24850,24850,24900,24850,1687
|
|
20240904,140700,12473169100,24850,24900,24950,24850,9610
|
|
20240904,140600,12233912400,24900,24900,24950,24900,8664
|
|
20240904,140500,12018171850,24900,24900,24950,24900,349
|
|
20240904,140400,12009475250,24900,24950,24950,24900,537
|
|
20240904,140300,11996078800,24950,25000,25000,24950,10599
|
|
20240904,140200,11731620500,24950,24950,24950,24950,1383
|
|
20240904,140100,11697114650,25000,24950,25000,24950,610
|
|
20240904,140000,11681874400,25000,24950,25000,24950,401
|
|
20240904,135900,11671860200,25000,24950,25000,24950,234
|
|
20240904,135800,11666015700,25000,25000,25000,24950,2507
|
|
20240904,135700,11603458150,24950,24950,25000,24950,425
|
|
20240904,135600,11592836800,24950,25000,25000,24950,364
|
|
20240904,135500,11583747450,25000,25000,25000,24950,188
|
|
20240904,135400,11579051550,24950,24950,25000,24950,311
|
|
20240904,135300,11571278950,24950,24950,25000,24950,262
|
|
20240904,135200,11564730000,24950,25000,25000,24950,129
|
|
20240904,135100,11561510100,24950,25000,25000,24950,518
|
|
20240904,135000,11548573400,25000,25050,25050,24950,583
|
|
20240904,134900,11533990450,25050,25050,25050,25000,304
|
|
20240904,134800,11526377300,25050,25000,25050,25000,194
|
|
20240904,134700,11521527050,25000,25050,25050,25000,299
|
|
20240904,134600,11514038300,25050,25000,25050,25000,499
|
|
20240904,134500,11501562900,24950,25000,25050,24950,2836
|
|
20240904,134400,11430670200,25000,24950,25000,24950,498
|
|
20240904,134300,11418227350,24950,24950,25000,24950,471
|
|
20240904,134200,11406458150,24950,25000,25000,24950,63
|
|
20240904,134100,11404886250,24950,24950,25000,24900,4673
|
|
20240904,134000,11288291600,24900,24950,24950,24900,280
|
|
20240904,133900,11281309550,24950,24900,24950,24900,302
|
|
20240904,133800,11273777550,24900,24900,24950,24900,248
|
|
20240904,133700,11267596350,24900,24900,24950,24900,2654
|
|
20240904,133600,11201489650,24950,24900,25000,24900,234
|
|
20240904,133500,11195653450,24950,24950,24950,24900,240
|
|
20240904,133400,11189671150,24900,24950,24950,24900,251
|
|
20240904,133300,11183411200,24900,24900,24950,24900,635
|
|
20240904,133200,11167572400,24900,24900,24950,24900,36
|
|
20240904,133100,11166675950,24950,24900,24950,24900,261
|
|
20240904,133000,11160164450,24900,24950,24950,24900,329
|
|
20240904,132900,11151965300,24950,25000,25000,24900,555
|
|
20240904,132800,11138111950,24950,24950,25000,24950,2636
|
|
20240904,132700,11072343700,25000,24950,25000,24950,457
|
|
20240904,132600,11060928550,24950,24950,25000,24950,418
|
|
20240904,132500,11050492250,25000,24950,25000,24950,148
|
|
20240904,132400,11046794000,25000,24950,25000,24950,232
|
|
20240904,132300,11040996000,24950,25000,25000,24950,445
|
|
20240904,132200,11029881000,25000,25000,25000,24950,285
|
|
20240904,132100,11022760100,24950,25000,25000,24950,400
|
|
20240904,132000,11012772000,24950,25000,25000,24950,877
|
|
20240904,131900,10990880750,24950,24950,25000,24950,1065
|
|
20240904,131800,10964288500,24950,24950,25000,24950,2316
|
|
20240904,131700,10906436000,24900,25000,25000,24900,3623
|
|
20240904,131600,10816039450,24950,24950,25000,24950,438
|
|
20240904,131500,10805101300,24950,25000,25000,24950,351
|
|
20240904,131400,10796336250,25000,24950,25000,24950,368
|
|
20240904,131300,10787145100,24950,25000,25000,24950,568
|
|
20240904,131200,10772957700,24950,24950,25000,24950,400
|
|
20240904,131100,10762966600,24950,25000,25000,24950,260
|
|
20240904,131000,10756471450,24950,24950,25000,24950,238
|
|
20240904,130900,10750523850,24950,24950,25000,24950,492
|
|
20240904,130800,10738231350,24950,25000,25000,24950,321
|
|
20240904,130700,10730214050,24950,24950,25000,24950,343
|
|
20240904,130600,10721641100,24950,24950,25000,24950,722
|
|
20240904,130500,10703617700,24950,24950,25000,24950,396
|
|
20240904,130400,10693722250,25000,24950,25000,24950,149
|
|
20240904,130300,10690002000,24950,25000,25000,24950,361
|
|
20240904,130200,10680978050,25000,24950,25000,24950,190
|
|
20240904,130100,10676229900,25000,24950,25000,24950,898
|
|
20240904,130000,10653819000,24950,25000,25000,24950,446
|
|
20240904,125900,10642680950,25000,25000,25000,24950,266
|
|
20240904,125800,10636032100,25000,24950,25000,24900,958
|
|
20240904,125700,10612130750,24950,24950,24950,24900,838
|
|
20240904,125600,10591227350,24900,24950,24950,24900,744
|
|
20240904,125500,10572689750,24900,24900,24950,24900,806
|
|
20240904,125400,10552601200,24900,24900,24950,24900,349
|
|
20240904,125300,10543910000,24950,25000,25000,24950,784
|
|
20240904,125200,10524336450,24950,24950,25000,24950,454
|
|
20240904,125100,10513001850,24950,25000,25000,24950,1674
|
|
20240904,125000,10471227900,24950,25000,25000,24950,203
|
|
20240904,124900,10466155800,25000,25000,25000,24950,560
|
|
20240904,124800,10452170150,24950,24950,25000,24950,41
|
|
20240904,124700,10451147150,25000,25000,25000,24950,531
|
|
20240904,124600,10437882500,24950,24950,25000,24950,190
|
|
20240904,124500,10433134350,24950,24950,25000,24950,291
|
|
20240904,124400,10425868700,24950,24950,25000,24900,593
|
|
20240904,124300,10411071250,25000,25000,25000,24950,981
|
|
20240904,124200,10386583300,25000,25000,25000,24950,258
|
|
20240904,124100,10380135400,24950,25000,25000,24950,130
|
|
20240904,124000,10376886200,24950,25000,25000,24950,258
|
|
20240904,123900,10370440400,25000,24950,25000,24950,419
|
|
20240904,123800,10359971650,25000,25000,25000,24950,270
|
|
20240904,123700,10353221800,24950,24950,25000,24950,201
|
|
20240904,123600,10348201000,24950,24950,25000,24950,321
|
|
20240904,123500,10340182650,25000,24950,25000,24950,902
|
|
20240904,123400,10317663350,24950,25050,25050,24950,2020
|
|
20240904,123300,10267261950,25000,24950,25050,24950,369
|
|
20240904,123200,10258032300,25000,25000,25000,24950,224
|
|
20240904,123100,10252432350,25000,24950,25000,24950,220
|
|
20240904,123000,10246934650,25000,24950,25000,24900,2206
|
|
20240904,122900,10191899100,24950,24950,24950,24900,428
|
|
20240904,122800,10181228550,24950,24900,24950,24900,519
|
|
20240904,122700,10168295500,24950,24950,24950,24900,267
|
|
20240904,122600,10161637800,24950,24900,24950,24900,349
|
|
20240904,122500,10152935400,24950,24950,25000,24950,2224
|
|
20240904,122400,10097434550,24950,25000,25000,24950,748
|
|
20240904,122300,10078771800,25000,25000,25000,24950,1371
|
|
20240904,122200,10044550650,25000,25000,25000,24950,288
|
|
20240904,122100,10037357350,24950,25000,25000,24950,2210
|
|
20240904,122000,9982205900,24950,25000,25000,24950,109
|
|
20240904,121900,9979482000,25000,24950,25000,24950,448
|
|
20240904,121800,9968290400,24950,24900,25000,24900,2574
|
|
20240904,121700,9904073950,24900,24900,24950,24900,499
|
|
20240904,121600,9891636600,24900,24950,24950,24900,183
|
|
20240904,121500,9887071850,24950,24950,24950,24900,596
|
|
20240904,121400,9872209850,24900,24900,24950,24900,54
|
|
20240904,121300,9870864600,24950,24900,24950,24900,963
|
|
20240904,121200,9846838700,24950,24950,25000,24900,1597
|
|
20240904,121100,9806997000,24950,25000,25000,24950,667
|
|
20240904,121000,9790340100,24950,24950,25000,24950,1135
|
|
20240904,120900,9762016150,24950,24950,25000,24950,430
|
|
20240904,120800,9751275750,25000,24950,25000,24950,189
|
|
20240904,120700,9746552250,24950,25000,25000,24950,324
|
|
20240904,120600,9738461400,24950,25000,25000,24950,6264
|
|
20240904,120500,9581901400,25000,25000,25050,25000,418
|
|
20240904,120400,9571438800,25000,25000,25050,25000,83
|
|
20240904,120300,9569363600,25050,25000,25050,25000,337
|
|
20240904,120200,9560924100,25050,25050,25050,25000,229
|
|
20240904,120100,9555191000,25000,25050,25050,25000,440
|
|
20240904,120000,9544178300,25000,25050,25050,25000,6006
|
|
20240904,115900,9394028250,25050,25050,25050,25000,359
|
|
20240904,115800,9385039350,25050,25050,25050,25000,212
|
|
20240904,115700,9379729800,25000,25000,25050,25000,264
|
|
20240904,115600,9373124750,25050,25000,25050,25000,184
|
|
20240904,115500,9368517200,25050,25000,25050,25000,346
|
|
20240904,115400,9359849950,25000,25050,25050,25000,589
|
|
20240904,115300,9345101450,25000,25000,25050,25000,252
|
|
20240904,115200,9338795300,25000,25000,25050,25000,875
|
|
20240904,115100,9316906200,25000,25000,25050,25000,1397
|
|
20240904,115000,9281913900,25050,25000,25050,25000,196
|
|
20240904,114900,9277011300,25000,25000,25050,25000,503
|
|
20240904,114800,9264423650,25050,25000,25050,25000,207
|
|
20240904,114700,9259241650,25050,25050,25050,25000,202
|
|
20240904,114600,9254185200,25050,25000,25050,25000,467
|
|
20240904,114500,9242492250,25050,25100,25100,25000,3241
|
|
20240904,114400,9161247800,25100,25150,25150,25100,181
|
|
20240904,114300,9156696400,25100,25100,25150,25100,343
|
|
20240904,114200,9148075100,25100,25100,25150,25100,550
|
|
20240904,114100,9134262450,25100,25150,25150,25100,359
|
|
20240904,114000,9125235000,25100,25150,25150,25100,491
|
|
20240904,113900,9112886900,25150,25150,25200,25150,443
|
|
20240904,113800,9101732800,25150,25200,25200,25150,312
|
|
20240904,113700,9093877200,25200,25200,25250,25200,735
|
|
20240904,113600,9075348850,25250,25250,25300,25200,467
|
|
20240904,113500,9063561600,25250,25250,25250,25200,775
|
|
20240904,113400,9043996000,25200,25200,25250,25200,510
|
|
20240904,113300,9031121500,25250,25200,25250,25200,665
|
|
20240904,113200,9014339900,25200,25250,25250,25200,526
|
|
20240904,113100,9001059000,25250,25250,25300,25150,571
|
|
20240904,113000,8986642000,25250,25250,25300,25150,1291
|
|
20240904,112900,8954042350,25300,25250,25300,25200,619
|
|
20240904,112800,8938393900,25250,25250,25300,25250,1242
|
|
20240904,112700,8907029300,25300,25300,25300,25250,568
|
|
20240904,112600,8892660350,25300,25200,25300,25200,1637
|
|
20240904,112500,8851318050,25250,25200,25250,25200,863
|
|
20240904,112400,8829538900,25250,25250,25250,25200,574
|
|
20240904,112300,8815046850,25250,25250,25250,25200,674
|
|
20240904,112200,8798038950,25250,25250,25250,25200,552
|
|
20240904,112100,8784105350,25250,25200,25250,25200,1651
|
|
20240904,112000,8742421450,25250,25200,25250,25150,1466
|
|
20240904,111900,8705461650,25200,25200,25200,25150,683
|
|
20240904,111800,8688252400,25200,25200,25200,25150,540
|
|
20240904,111700,8674645150,25150,25200,25200,25150,669
|
|
20240904,111600,8657792600,25200,25200,25200,25150,478
|
|
20240904,111500,8645749650,25200,25200,25200,25150,604
|
|
20240904,111400,8630529600,25200,25200,25200,25150,608
|
|
20240904,111300,8615211800,25150,25200,25200,25150,591
|
|
20240904,111200,8600320650,25200,25150,25200,25150,654
|
|
20240904,111100,8583846050,25200,25200,25200,25100,868
|
|
20240904,111000,8561979900,25200,25050,25200,25050,6946
|
|
20240904,110900,8387413350,25100,25100,25100,25050,520
|
|
20240904,110800,8374363000,25100,25050,25100,25000,623
|
|
20240904,110700,8358753350,25050,25000,25050,24950,1314
|
|
20240904,110600,8325899350,24950,25000,25000,24950,477
|
|
20240904,110500,8313983450,25000,25000,25000,24950,377
|
|
20240904,110400,8304558500,24950,24950,25000,24950,381
|
|
20240904,110300,8295036650,24950,24950,25000,24950,589
|
|
20240904,110200,8280330350,25000,25000,25000,24950,199
|
|
20240904,110100,8275356450,25000,25050,25050,25000,3468
|
|
20240904,110000,8188632050,25000,25050,25050,25000,511
|
|
20240904,105900,8175849950,25000,25000,25050,25000,198
|
|
20240904,105800,8170894150,25000,25050,25050,25000,179
|
|
20240904,105700,8166411500,25050,25050,25050,25000,326
|
|
20240904,105600,8158245850,25050,25050,25050,25000,369
|
|
20240904,105500,8149005950,25050,25050,25100,25050,1438
|
|
20240904,105400,8112968150,25100,25050,25100,25050,550
|
|
20240904,105300,8099180900,25050,25100,25100,25050,135
|
|
20240904,105200,8095793450,25100,25050,25100,25050,264
|
|
20240904,105100,8089173200,25050,25050,25100,25050,480
|
|
20240904,105000,8077136050,25050,25100,25100,25050,334
|
|
20240904,104900,8068760500,25100,25100,25100,25050,443
|
|
20240904,104800,8057656400,25100,25050,25100,25050,153
|
|
20240904,104700,8053816750,25100,25050,25100,25050,527
|
|
20240904,104600,8040601600,25050,25050,25100,25050,656
|
|
20240904,104500,8024168050,25100,25050,25100,25050,344
|
|
20240904,104400,8015536900,25100,25050,25100,25050,173
|
|
20240904,104300,8011195500,25100,25100,25100,25050,317
|
|
20240904,104200,8003240950,25050,25100,25100,25050,136
|
|
20240904,104100,7999827600,25150,25150,25150,25100,647
|
|
20240904,104000,7983575100,25100,25150,25150,25100,359
|
|
20240904,103900,7974557300,25100,25100,25100,25050,1393
|
|
20240904,103800,7939605850,25100,25050,25100,25050,538
|
|
20240904,103700,7926117800,25050,25100,25100,25050,601
|
|
20240904,103600,7911038250,25100,25050,25100,25000,906
|
|
20240904,103500,7888346750,25050,25050,25050,25000,674
|
|
20240904,103400,7871468700,25050,25000,25100,25000,2065
|
|
20240904,103300,7819788600,25000,25000,25000,24950,4923
|
|
20240904,103200,7696714050,24950,25000,25000,24950,196
|
|
20240904,103100,7691819750,24950,24950,25000,24950,333
|
|
20240904,103000,7683496000,24950,24950,25000,24950,783
|
|
20240904,102900,7663951900,25000,25000,25000,24950,259
|
|
20240904,102800,7657477000,24950,24900,24950,24900,147
|
|
20240904,102700,7653813950,24950,25000,25000,24900,407
|
|
20240904,102600,7643647700,24950,24950,25000,24900,421
|
|
20240904,102500,7633154550,24900,24900,25000,24900,1760
|
|
20240904,102400,7589314150,24900,24950,24950,24900,1924
|
|
20240904,102300,7541349250,24950,24950,25000,24900,3414
|
|
20240904,102200,7456108300,24900,24900,24950,24850,457
|
|
20240904,102100,7444728350,24900,24900,24950,24850,1260
|
|
20240904,102000,7413350200,24900,24900,24900,24850,399
|
|
20240904,101900,7403418250,24900,24900,24900,24850,402
|
|
20240904,101800,7393410350,24900,24900,24950,24850,2152
|
|
20240904,101700,7339820750,24950,24900,24950,24900,2095
|
|
20240904,101600,7287643650,24900,24850,24900,24850,141
|
|
20240904,101500,7284137850,24900,24900,24900,24850,263
|
|
20240904,101400,7277591250,24900,24850,24900,24850,1736
|
|
20240904,101300,7234450500,24850,24850,24850,24800,1597
|
|
20240904,101200,7194822800,24850,24850,24850,24800,129
|
|
20240904,101100,7191622750,24800,24850,24850,24800,256
|
|
20240904,101000,7185271900,24800,24850,24850,24800,1114
|
|
20240904,100900,7157591650,24850,24850,24850,24800,146
|
|
20240904,100800,7153969000,24800,24800,24800,24750,4621
|
|
20240904,100700,7039380050,24800,24800,24850,24800,2011
|
|
20240904,100600,6989504100,24850,24850,24850,24800,527
|
|
20240904,100500,6976408200,24850,24800,24850,24800,2540
|
|
20240904,100400,6913413950,24800,24850,24850,24800,875
|
|
20240904,100300,6891710200,24850,24800,24850,24800,549
|
|
20240904,100200,6878068250,24800,24800,24800,24750,2880
|
|
20240904,100100,6806702350,24750,24850,24850,24750,10282
|
|
20240904,100000,6551764700,24800,24850,24850,24800,2862
|
|
20240904,095900,6480782900,24850,24850,24850,24800,2824
|
|
20240904,095800,6410642300,24850,24850,24850,24800,2860
|
|
20240904,095700,6339624650,24850,24900,24900,24800,7530
|
|
20240904,095600,6152548700,24900,24850,24900,24850,4145
|
|
20240904,095500,6049537500,24850,24850,24900,24850,3488
|
|
20240904,095400,5962859900,24850,24900,24950,24850,2265
|
|
20240904,095300,5906471950,24950,24900,24950,24850,1199
|
|
20240904,095200,5876608750,24900,24900,24950,24850,4437
|
|
20240904,095100,5766181350,24950,24950,24950,24900,1863
|
|
20240904,095000,5719777800,24950,24950,24950,24900,548
|
|
20240904,094900,5706130700,24950,24950,24950,24850,733
|
|
20240904,094800,5687878650,24900,24900,24900,24850,972
|
|
20240904,094700,5663698550,24900,24900,24900,24850,1109
|
|
20240904,094600,5636085050,24900,24950,24950,24850,5301
|
|
20240904,094500,5504132600,24950,24950,24950,24900,1126
|
|
20240904,094400,5476077350,24950,24900,24950,24900,550
|
|
20240904,094300,5462379200,24900,24950,24950,24900,288
|
|
20240904,094200,5455200950,24950,24900,24950,24900,1953
|
|
20240904,094100,5406498750,24900,24900,24900,24850,1335
|
|
20240904,094000,5373259950,24850,24850,24900,24850,3361
|
|
20240904,093900,5289596750,24900,24900,24900,24850,681
|
|
20240904,093800,5272651400,24850,24950,24950,24850,11265
|
|
20240904,093700,4992194900,24950,24950,24950,24900,15860
|
|
20240904,093600,4596582950,24900,24950,25000,24900,3756
|
|
20240904,093500,4502872350,24950,24900,24950,24900,1011
|
|
20240904,093400,4477659250,24950,24950,24950,24900,391
|
|
20240904,093300,4467915600,24950,24950,24950,24900,2148
|
|
20240904,093200,4414421600,24950,25050,25050,24900,1416
|
|
20240904,093100,4379099350,25050,25000,25050,24900,5028
|
|
20240904,093000,4253655250,25000,25000,25050,24950,6190
|
|
20240904,092900,4099114800,25000,25050,25100,25000,7046
|
|
20240904,092800,3922774800,25100,25100,25100,25050,2534
|
|
20240904,092700,3859274200,25100,25100,25100,25050,1134
|
|
20240904,092600,3830815900,25050,25150,25150,25050,1029
|
|
20240904,092500,3804970900,25150,25150,25150,25050,1778
|
|
20240904,092400,3760336150,25150,25100,25150,25100,1553
|
|
20240904,092300,3721330200,25100,25150,25150,25100,1199
|
|
20240904,092200,3691211200,25150,25150,25150,25100,774
|
|
20240904,092100,3671746650,25100,25050,25150,25050,682
|
|
20240904,092000,3654609800,25050,25050,25150,25000,2057
|
|
20240904,091900,3603004350,25050,25100,25100,24950,8585
|
|
20240904,091800,3388278600,25100,25100,25100,25050,759
|
|
20240904,091700,3369241950,25050,25000,25200,25000,2165
|
|
20240904,091600,3314998050,25000,25050,25100,24950,21514
|
|
20240904,091500,2776743300,25100,25050,25150,25050,3912
|
|
20240904,091400,2678683550,25050,25100,25200,25050,8354
|
|
20240904,091300,2468807700,25100,25050,25100,25050,4873
|
|
20240904,091200,2346577350,25100,25150,25200,25050,18559
|
|
20240904,091100,1880627300,25150,25200,25200,25150,2305
|
|
20240904,091000,1822558500,25200,25200,25250,25150,3836
|
|
20240904,090900,1725898850,25200,25250,25250,25200,1822
|
|
20240904,090800,1679974850,25200,25250,25250,25200,9219
|
|
20240904,090700,1447360550,25300,25350,25400,25250,7117
|
|
20240904,090600,1267165200,25350,25400,25500,25350,1677
|
|
20240904,090500,1224564900,25450,25400,25500,25350,1473
|
|
20240904,090400,1187135700,25400,25500,25550,25400,3624
|
|
20240904,090300,1094954600,25550,25400,25600,25350,8965
|
|
20240904,090200,866565700,25450,25400,25450,25350,4442
|
|
20240904,090100,753794400,25450,25300,25450,25200,10272
|
|
20240904,090000,493577000,25250,25200,25300,25150,19531
|