650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,194700,10798365150,30150,30150,30150,30150,7339
|
|
20240816,194600,10798365150,30150,30150,30150,30150,0
|
|
20240816,194500,10798365150,30150,30150,30150,30150,0
|
|
20240816,194400,10798365150,30150,30150,30150,30150,0
|
|
20240816,194300,10798365150,30150,30150,30150,30150,0
|
|
20240816,194200,10798365150,30150,30150,30150,30150,0
|
|
20240816,194100,10798365150,30150,30150,30150,30150,0
|
|
20240816,194000,10798365150,30150,30150,30150,30150,0
|
|
20240816,193900,10798365150,30150,30150,30150,30150,0
|
|
20240816,193800,10798365150,30150,30150,30150,30150,0
|
|
20240816,193700,10798365150,30150,30150,30150,30150,0
|
|
20240816,193600,10798365150,30150,30150,30150,30150,0
|
|
20240816,193500,10798365150,30150,30150,30150,30150,0
|
|
20240816,193400,10798365150,30150,30150,30150,30150,0
|
|
20240816,193300,10798365150,30150,30150,30150,30150,0
|
|
20240816,193200,10798365150,30150,30150,30150,30150,0
|
|
20240816,193100,10798365150,30150,30150,30150,30150,0
|
|
20240816,193000,10798365150,30150,30150,30150,30150,0
|
|
20240816,192900,10798365150,30150,30150,30150,30150,0
|
|
20240816,192800,10798365150,30150,30150,30150,30150,0
|
|
20240816,192700,10798365150,30150,30150,30150,30150,0
|
|
20240816,192600,10798365150,30150,30150,30150,30150,0
|
|
20240816,192500,10798365150,30150,30150,30150,30150,0
|
|
20240816,192400,10798365150,30150,30150,30150,30150,0
|
|
20240816,192300,10798365150,30150,30150,30150,30150,0
|
|
20240816,192200,10798365150,30150,30150,30150,30150,0
|
|
20240816,192100,10798365150,30150,30150,30150,30150,0
|
|
20240816,192000,10798365150,30150,30150,30150,30150,0
|
|
20240816,191900,10798365150,30150,30150,30150,30150,0
|
|
20240816,191800,10798365150,30150,30150,30150,30150,0
|
|
20240816,191700,10798365150,30150,30150,30150,30150,7339
|
|
20240816,191600,10798365150,30150,30150,30150,30150,0
|
|
20240816,191500,10798365150,30150,30150,30150,30150,0
|
|
20240816,191400,10798365150,30150,30150,30150,30150,0
|
|
20240816,191300,10798365150,30150,30150,30150,30150,0
|
|
20240816,191200,10798365150,30150,30150,30150,30150,0
|
|
20240816,191100,10798365150,30150,30150,30150,30150,0
|
|
20240816,191000,10798365150,30150,30150,30150,30150,0
|
|
20240816,190900,10798365150,30150,30150,30150,30150,0
|
|
20240816,190800,10798365150,30150,30150,30150,30150,0
|
|
20240816,190700,10798365150,30150,30150,30150,30150,0
|
|
20240816,190600,10798365150,30150,30150,30150,30150,0
|
|
20240816,190500,10798365150,30150,30150,30150,30150,0
|
|
20240816,190400,10798365150,30150,30150,30150,30150,0
|
|
20240816,190300,10798365150,30150,30150,30150,30150,0
|
|
20240816,190200,10798365150,30150,30150,30150,30150,0
|
|
20240816,190100,10798365150,30150,30150,30150,30150,0
|
|
20240816,190000,10798365150,30150,30150,30150,30150,0
|
|
20240816,185900,10798365150,30150,30150,30150,30150,0
|
|
20240816,185800,10798365150,30150,30150,30150,30150,0
|
|
20240816,185700,10798365150,30150,30150,30150,30150,0
|
|
20240816,185600,10798365150,30150,30150,30150,30150,0
|
|
20240816,185500,10798365150,30150,30150,30150,30150,0
|
|
20240816,185400,10798365150,30150,30150,30150,30150,0
|
|
20240816,185300,10798365150,30150,30150,30150,30150,0
|
|
20240816,185200,10798365150,30150,30150,30150,30150,0
|
|
20240816,185100,10798365150,30150,30150,30150,30150,0
|
|
20240816,185000,10798365150,30150,30150,30150,30150,0
|
|
20240816,184900,10798365150,30150,30150,30150,30150,0
|
|
20240816,184800,10798365150,30150,30150,30150,30150,0
|
|
20240816,184700,10798365150,30150,30150,30150,30150,7339
|
|
20240816,184600,10798365150,30150,30150,30150,30150,0
|
|
20240816,184500,10798365150,30150,30150,30150,30150,0
|
|
20240816,184400,10798365150,30150,30150,30150,30150,0
|
|
20240816,184300,10798365150,30150,30150,30150,30150,0
|
|
20240816,184200,10798365150,30150,30150,30150,30150,0
|
|
20240816,184100,10798365150,30150,30150,30150,30150,0
|
|
20240816,184000,10798365150,30150,30150,30150,30150,0
|
|
20240816,183900,10798365150,30150,30150,30150,30150,0
|
|
20240816,183800,10798365150,30150,30150,30150,30150,0
|
|
20240816,183700,10798365150,30150,30150,30150,30150,0
|
|
20240816,183600,10798365150,30150,30150,30150,30150,0
|
|
20240816,183500,10798365150,30150,30150,30150,30150,0
|
|
20240816,183400,10798365150,30150,30150,30150,30150,0
|
|
20240816,183300,10798365150,30150,30150,30150,30150,0
|
|
20240816,183200,10798365150,30150,30150,30150,30150,0
|
|
20240816,183100,10798365150,30150,30150,30150,30150,0
|
|
20240816,183000,10798365150,30150,30150,30150,30150,0
|
|
20240816,182900,10798365150,30150,30150,30150,30150,0
|
|
20240816,182800,10798365150,30150,30150,30150,30150,0
|
|
20240816,182700,10798365150,30150,30150,30150,30150,0
|
|
20240816,182600,10798365150,30150,30150,30150,30150,0
|
|
20240816,182500,10798365150,30150,30150,30150,30150,0
|
|
20240816,182400,10798365150,30150,30150,30150,30150,0
|
|
20240816,182300,10798365150,30150,30150,30150,30150,0
|
|
20240816,182200,10798365150,30150,30150,30150,30150,0
|
|
20240816,182100,10798365150,30150,30150,30150,30150,0
|
|
20240816,182000,10798365150,30150,30150,30150,30150,0
|
|
20240816,181900,10798365150,30150,30150,30150,30150,0
|
|
20240816,181800,10798365150,30150,30150,30150,30150,0
|
|
20240816,181700,10798365150,30150,30150,30150,30150,7339
|
|
20240816,181600,10798365150,30150,30150,30150,30150,0
|
|
20240816,181500,10798365150,30150,30150,30150,30150,0
|
|
20240816,181400,10798365150,30150,30150,30150,30150,0
|
|
20240816,181300,10798365150,30150,30150,30150,30150,0
|
|
20240816,181200,10798365150,30150,30150,30150,30150,0
|
|
20240816,181100,10798365150,30150,30150,30150,30150,0
|
|
20240816,181000,10798365150,30150,30150,30150,30150,0
|
|
20240816,180900,10798365150,30150,30150,30150,30150,0
|
|
20240816,180800,10798365150,30150,30150,30150,30150,0
|
|
20240816,180700,10798365150,30150,30150,30150,30150,0
|
|
20240816,180600,10798365150,30150,30150,30150,30150,0
|
|
20240816,180500,10798365150,30150,30150,30150,30150,0
|
|
20240816,180400,10798365150,30150,30150,30150,30150,0
|
|
20240816,180300,10798365150,30150,30150,30150,30150,0
|
|
20240816,180200,10798365150,30150,30150,30150,30150,0
|
|
20240816,180100,10798365150,30150,30150,30150,30150,0
|
|
20240816,180000,10798365150,30150,30150,30150,30150,0
|
|
20240816,175900,10798365150,30150,30150,30150,30150,0
|
|
20240816,175800,10798365150,30150,30150,30150,30150,0
|
|
20240816,175700,10798365150,30150,30150,30150,30150,0
|
|
20240816,175600,10798365150,30150,30150,30150,30150,0
|
|
20240816,175500,10798365150,30150,30150,30150,30150,0
|
|
20240816,175400,10798365150,30150,30150,30150,30150,0
|
|
20240816,175300,10798365150,30150,30150,30150,30150,0
|
|
20240816,175200,10798365150,30150,30150,30150,30150,0
|
|
20240816,175100,10798365150,30150,30150,30150,30150,0
|
|
20240816,175000,10798365150,30150,30150,30150,30150,0
|
|
20240816,174900,10798365150,30150,30150,30150,30150,0
|
|
20240816,174800,10798365150,30150,30150,30150,30150,0
|
|
20240816,174700,10798365150,30150,30150,30150,30150,7339
|
|
20240816,174600,10798365150,30150,30150,30150,30150,0
|
|
20240816,174500,10798365150,30150,30150,30150,30150,0
|
|
20240816,174400,10798365150,30150,30150,30150,30150,0
|
|
20240816,174300,10798365150,30150,30150,30150,30150,0
|
|
20240816,174200,10798365150,30150,30150,30150,30150,0
|
|
20240816,174100,10798365150,30150,30150,30150,30150,0
|
|
20240816,174000,10798365150,30150,30150,30150,30150,0
|
|
20240816,173900,10798365150,30150,30150,30150,30150,0
|
|
20240816,173800,10798365150,30150,30150,30150,30150,0
|
|
20240816,173700,10798365150,30150,30150,30150,30150,0
|
|
20240816,173600,10798365150,30150,30150,30150,30150,0
|
|
20240816,173500,10798365150,30150,30150,30150,30150,0
|
|
20240816,173400,10798365150,30150,30150,30150,30150,0
|
|
20240816,173300,10798365150,30150,30150,30150,30150,0
|
|
20240816,173200,10798365150,30150,30150,30150,30150,0
|
|
20240816,173100,10798365150,30150,30150,30150,30150,0
|
|
20240816,173000,10798365150,30150,30150,30150,30150,0
|
|
20240816,172900,10798365150,30150,30150,30150,30150,0
|
|
20240816,172800,10798365150,30150,30150,30150,30150,0
|
|
20240816,172700,10798365150,30150,30150,30150,30150,0
|
|
20240816,172600,10798365150,30150,30150,30150,30150,0
|
|
20240816,172500,10798365150,30150,30150,30150,30150,0
|
|
20240816,172400,10798365150,30150,30150,30150,30150,0
|
|
20240816,172300,10798365150,30150,30150,30150,30150,0
|
|
20240816,172200,10798365150,30150,30150,30150,30150,0
|
|
20240816,172100,10798365150,30150,30150,30150,30150,0
|
|
20240816,172000,10798365150,30150,30150,30150,30150,0
|
|
20240816,171900,10798365150,30150,30150,30150,30150,0
|
|
20240816,171800,10798365150,30150,30150,30150,30150,0
|
|
20240816,171700,10798365150,30150,30150,30150,30150,7339
|
|
20240816,171600,10798365150,30150,30150,30150,30150,0
|
|
20240816,171500,10798365150,30150,30150,30150,30150,0
|
|
20240816,171400,10798365150,30150,30150,30150,30150,0
|
|
20240816,171300,10798365150,30150,30150,30150,30150,0
|
|
20240816,171200,10798365150,30150,30150,30150,30150,0
|
|
20240816,171100,10798365150,30150,30150,30150,30150,0
|
|
20240816,171000,10798365150,30150,30150,30150,30150,0
|
|
20240816,170900,10798365150,30150,30150,30150,30150,0
|
|
20240816,170800,10798365150,30150,30150,30150,30150,0
|
|
20240816,170700,10798365150,30150,30150,30150,30150,0
|
|
20240816,170600,10798365150,30150,30150,30150,30150,0
|
|
20240816,170500,10798365150,30150,30150,30150,30150,0
|
|
20240816,170400,10798365150,30150,30150,30150,30150,0
|
|
20240816,170300,10798365150,30150,30150,30150,30150,0
|
|
20240816,170200,10798365150,30150,30150,30150,30150,0
|
|
20240816,170100,10798365150,30150,30150,30150,30150,0
|
|
20240816,170000,10798365150,30150,30150,30150,30150,0
|
|
20240816,165900,10798365150,30150,30150,30150,30150,0
|
|
20240816,165800,10798365150,30150,30150,30150,30150,0
|
|
20240816,165700,10798365150,30150,30150,30150,30150,0
|
|
20240816,165600,10798365150,30150,30150,30150,30150,0
|
|
20240816,165500,10798365150,30150,30150,30150,30150,0
|
|
20240816,165400,10798365150,30150,30150,30150,30150,0
|
|
20240816,165300,10798365150,30150,30150,30150,30150,0
|
|
20240816,165200,10798365150,30150,30150,30150,30150,0
|
|
20240816,165100,10798365150,30150,30150,30150,30150,0
|
|
20240816,165000,10798365150,30150,30150,30150,30150,0
|
|
20240816,164900,10798365150,30150,30150,30150,30150,0
|
|
20240816,164800,10798365150,30150,30150,30150,30150,0
|
|
20240816,164700,10798365150,30150,30150,30150,30150,7339
|
|
20240816,164600,10798365150,30150,30150,30150,30150,0
|
|
20240816,164500,10798365150,30150,30150,30150,30150,0
|
|
20240816,164400,10798365150,30150,30150,30150,30150,0
|
|
20240816,164300,10798365150,30150,30150,30150,30150,0
|
|
20240816,164200,10798365150,30150,30150,30150,30150,0
|
|
20240816,164100,10798365150,30150,30150,30150,30150,0
|
|
20240816,164000,10798365150,30150,30150,30150,30150,0
|
|
20240816,163900,10798365150,30150,30150,30150,30150,0
|
|
20240816,163800,10798365150,30150,30150,30150,30150,0
|
|
20240816,163700,10798365150,30150,30150,30150,30150,0
|
|
20240816,163600,10798365150,30150,30150,30150,30150,0
|
|
20240816,163500,10798365150,30150,30150,30150,30150,0
|
|
20240816,163400,10798365150,30150,30150,30150,30150,0
|
|
20240816,163300,10798365150,30150,30150,30150,30150,0
|
|
20240816,163200,10798365150,30150,30150,30150,30150,0
|
|
20240816,163100,10798365150,30150,30150,30150,30150,0
|
|
20240816,163000,10798365150,30150,30150,30150,30150,0
|
|
20240816,162900,10798365150,30150,30150,30150,30150,0
|
|
20240816,162800,10798365150,30150,30150,30150,30150,0
|
|
20240816,162700,10798365150,30150,30150,30150,30150,0
|
|
20240816,162600,10798365150,30150,30150,30150,30150,0
|
|
20240816,162500,10798365150,30150,30150,30150,30150,0
|
|
20240816,162400,10798365150,30150,30150,30150,30150,0
|
|
20240816,162300,10798365150,30150,30150,30150,30150,0
|
|
20240816,162200,10798365150,30150,30150,30150,30150,0
|
|
20240816,162100,10798365150,30150,30150,30150,30150,0
|
|
20240816,162000,10798365150,30150,30150,30150,30150,0
|
|
20240816,161900,10798365150,30150,30150,30150,30150,0
|
|
20240816,161800,10798365150,30150,30150,30150,30150,0
|
|
20240816,161700,10798365150,30150,30150,30150,30150,7339
|
|
20240816,161600,10798365150,30150,30150,30150,30150,0
|
|
20240816,161500,10798365150,30150,30150,30150,30150,0
|
|
20240816,161400,10798365150,30150,30150,30150,30150,0
|
|
20240816,161300,10798365150,30150,30150,30150,30150,0
|
|
20240816,161200,10798365150,30150,30150,30150,30150,0
|
|
20240816,161100,10798365150,30150,30150,30150,30150,0
|
|
20240816,161000,10798365150,30150,30150,30150,30150,0
|
|
20240816,160900,10798365150,30150,30150,30150,30150,0
|
|
20240816,160800,10798365150,30150,30150,30150,30150,0
|
|
20240816,160700,10798365150,30150,30150,30150,30150,0
|
|
20240816,160600,10798365150,30150,30150,30150,30150,0
|
|
20240816,160500,10798365150,30150,30150,30150,30150,0
|
|
20240816,160400,10798365150,30150,30150,30150,30150,0
|
|
20240816,160300,10798365150,30150,30150,30150,30150,0
|
|
20240816,160200,10798365150,30150,30150,30150,30150,0
|
|
20240816,160100,10798365150,30150,30150,30150,30150,0
|
|
20240816,160000,10798365150,30150,30150,30150,30150,0
|
|
20240816,155900,10798365150,30150,30150,30150,30150,0
|
|
20240816,155800,10798365150,30150,30150,30150,30150,0
|
|
20240816,155700,10798365150,30150,30150,30150,30150,0
|
|
20240816,155600,10798365150,30150,30150,30150,30150,0
|
|
20240816,155500,10798365150,30150,30150,30150,30150,0
|
|
20240816,155400,10798365150,30150,30150,30150,30150,0
|
|
20240816,155300,10798365150,30150,30150,30150,30150,0
|
|
20240816,155200,10798365150,30150,30150,30150,30150,0
|
|
20240816,155100,10798365150,30150,30150,30150,30150,0
|
|
20240816,155000,10798365150,30150,30150,30150,30150,0
|
|
20240816,154900,10798365150,30150,30150,30150,30150,0
|
|
20240816,154800,10798365150,30150,30150,30150,30150,0
|
|
20240816,154700,10798365150,30150,30150,30150,30150,7339
|
|
20240816,154600,10798365150,30150,30150,30150,30150,0
|
|
20240816,154500,10798365150,30150,30150,30150,30150,0
|
|
20240816,154400,10798365150,30150,30150,30150,30150,0
|
|
20240816,154300,10798365150,30150,30150,30150,30150,0
|
|
20240816,154200,10798365150,30150,30150,30150,30150,0
|
|
20240816,154100,10798365150,30150,30150,30150,30150,0
|
|
20240816,154000,10798365150,30150,30150,30150,30150,0
|
|
20240816,153900,10798365150,30150,30150,30150,30150,0
|
|
20240816,153800,10798365150,30150,30150,30150,30150,0
|
|
20240816,153700,10798365150,30150,30150,30150,30150,0
|
|
20240816,153600,10798365150,30150,30150,30150,30150,0
|
|
20240816,153500,10798365150,30150,30150,30150,30150,0
|
|
20240816,153400,10798365150,30150,30150,30150,30150,0
|
|
20240816,153300,10798365150,30150,30150,30150,30150,0
|
|
20240816,153200,10798365150,30150,30150,30150,30150,0
|
|
20240816,153100,10798365150,30150,30150,30150,30150,0
|
|
20240816,153000,10798365150,30150,30150,30150,30150,7339
|
|
20240816,152900,10577094300,30150,30150,30150,30150,0
|
|
20240816,152800,10577094300,30150,30150,30150,30150,0
|
|
20240816,152700,10577094300,30150,30150,30150,30150,0
|
|
20240816,152600,10577094300,30150,30150,30150,30150,0
|
|
20240816,152500,10577094300,30150,30150,30150,30150,0
|
|
20240816,152400,10577094300,30150,30150,30150,30150,0
|
|
20240816,152300,10577094300,30150,30150,30150,30150,0
|
|
20240816,152200,10577094300,30150,30150,30150,30150,0
|
|
20240816,152100,10577094300,30150,30150,30150,30150,0
|
|
20240816,152000,10577094300,30150,30150,30150,30150,0
|
|
20240816,151900,10577094300,30150,30150,30150,30100,189
|
|
20240816,151800,10571397700,30100,30150,30150,30100,625
|
|
20240816,151700,10552566450,30150,30150,30150,30100,276
|
|
20240816,151600,10544250050,30100,30150,30150,30100,384
|
|
20240816,151500,10532688800,30150,30150,30150,30150,138
|
|
20240816,151400,10528528100,30150,30150,30150,30100,386
|
|
20240816,151300,10516892150,30100,30100,30150,30100,1352
|
|
20240816,151200,10476133450,30100,30150,30150,30100,1313
|
|
20240816,151100,10436599850,30100,30100,30150,30100,819
|
|
20240816,151000,10411940650,30100,30150,30150,30100,568
|
|
20240816,150900,10394832300,30150,30100,30150,30100,371
|
|
20240816,150800,10383648150,30100,30150,30150,30100,675
|
|
20240816,150700,10363323150,30150,30150,30150,30100,411
|
|
20240816,150600,10350934000,30150,30150,30150,30100,202
|
|
20240816,150500,10344843950,30150,30150,30150,30100,281
|
|
20240816,150400,10336371850,30150,30150,30150,30100,279
|
|
20240816,150300,10327960350,30150,30150,30150,30100,319
|
|
20240816,150200,10318346700,30150,30150,30150,30100,393
|
|
20240816,150100,10306498100,30150,30150,30150,30100,279
|
|
20240816,150000,10298087700,30100,30150,30150,30100,567
|
|
20240816,145900,10280996050,30150,30100,30150,30100,479
|
|
20240816,145800,10266559050,30150,30100,30150,30100,493
|
|
20240816,145700,10251711850,30150,30100,30150,30100,818
|
|
20240816,145600,10227079850,30100,30100,30100,30100,136
|
|
20240816,145500,10222986250,30100,30100,30150,30050,262
|
|
20240816,145400,10215099900,30150,30100,30150,30050,228
|
|
20240816,145300,10208227750,30100,30100,30150,30100,1522
|
|
20240816,145200,10162373700,30100,30100,30150,30100,1042
|
|
20240816,145100,10130957800,30150,30050,30150,30000,6024
|
|
20240816,145000,9949797100,30050,30050,30050,30000,184
|
|
20240816,144900,9944268400,30050,30000,30050,30000,187
|
|
20240816,144800,9938649600,30050,30050,30050,30000,474
|
|
20240816,144700,9924406950,30000,30000,30050,29950,944
|
|
20240816,144600,9896086250,30000,30000,30000,29950,227
|
|
20240816,144500,9889278900,30000,29950,30000,29950,67
|
|
20240816,144400,9887270200,30000,29950,30000,29950,274
|
|
20240816,144300,9879050800,29950,30000,30000,29950,118
|
|
20240816,144200,9875510850,30000,30000,30000,29950,313
|
|
20240816,144100,9866121000,29950,30000,30000,29950,124
|
|
20240816,144000,9862402150,30000,29950,30000,29950,193
|
|
20240816,143900,9856613800,30000,30000,30000,29950,166
|
|
20240816,143800,9851633900,29950,29950,30000,29950,114
|
|
20240816,143700,9848215800,30000,30000,30000,29950,1139
|
|
20240816,143600,9814047350,30000,30000,30000,29950,763
|
|
20240816,143500,9791158800,30000,29950,30050,29950,1161
|
|
20240816,143400,9756318100,30000,30000,30000,30000,278
|
|
20240816,143300,9747978100,30050,30000,30050,30000,210
|
|
20240816,143200,9741669750,30050,30050,30050,30000,171
|
|
20240816,143100,9736531250,30050,29950,30050,29950,611
|
|
20240816,143000,9718226600,30000,30000,30050,29950,338
|
|
20240816,142900,9708086150,30000,30000,30050,30000,161
|
|
20240816,142800,9703248300,30000,30000,30050,30000,169
|
|
20240816,142700,9698176200,30050,30050,30050,30000,102
|
|
20240816,142600,9695111150,30000,30000,30050,30000,178
|
|
20240816,142500,9689764500,30050,30050,30050,30000,55
|
|
20240816,142400,9688111850,30000,30000,30050,30000,160
|
|
20240816,142300,9683304000,30050,29950,30050,29950,28
|
|
20240816,142200,9682463150,30000,30000,30000,30000,372
|
|
20240816,142100,9671303150,30050,30000,30050,29950,396
|
|
20240816,142000,9659420150,29950,30000,30000,29950,48
|
|
20240816,141900,9657980250,29950,29950,30000,29900,530
|
|
20240816,141800,9642120250,30000,29950,30000,29950,3313
|
|
20240816,141700,9542732850,30000,29950,30000,29950,24
|
|
20240816,141600,9542013000,29950,30000,30000,29950,160
|
|
20240816,141500,9537214900,30000,29950,30000,29950,318
|
|
20240816,141400,9527688050,29950,30000,30000,29950,316
|
|
20240816,141300,9518214300,29950,30000,30000,29950,57
|
|
20240816,141200,9516504450,30000,30000,30000,30000,53
|
|
20240816,141100,9514914450,30000,29950,30000,29900,320
|
|
20240816,141000,9505327800,30000,29950,30000,29950,118
|
|
20240816,140900,9501787900,30000,30000,30000,30000,89
|
|
20240816,140800,9499117900,29950,29950,29950,29950,29
|
|
20240816,140700,9498249350,29900,29950,30000,29900,142
|
|
20240816,140600,9493994500,29950,29950,29950,29900,141
|
|
20240816,140500,9489774100,29950,29950,30000,29950,211
|
|
20240816,140400,9483454550,29950,29950,30000,29950,182
|
|
20240816,140300,9478000300,30000,29950,30000,29900,770
|
|
20240816,140200,9454964950,29950,30000,30000,29950,161
|
|
20240816,140100,9450140050,29950,30000,30000,29950,130
|
|
20240816,140000,9446241050,29950,29950,29950,29950,34
|
|
20240816,135900,9445222750,29950,29950,30000,29950,1595
|
|
20240816,135800,9397442100,30000,30050,30050,30000,517
|
|
20240816,135700,9381931600,30050,30050,30050,30000,164
|
|
20240816,135600,9377008400,30050,30050,30050,30050,153
|
|
20240816,135500,9372410750,30050,30050,30050,30050,58
|
|
20240816,135400,9370667850,30050,30050,30050,30050,215
|
|
20240816,135300,9364207100,30050,30000,30050,30000,113
|
|
20240816,135200,9360812350,30050,30000,30050,30000,122
|
|
20240816,135100,9357150250,30000,30000,30050,30000,284
|
|
20240816,135000,9348625250,30050,30050,30050,30000,158
|
|
20240816,134900,9343877450,30050,30050,30050,30000,1288
|
|
20240816,134800,9305233050,30050,30050,30050,30050,99
|
|
20240816,134700,9302258100,30050,30000,30050,30000,78
|
|
20240816,134600,9299916000,30050,30050,30050,30050,124
|
|
20240816,134500,9296189800,30050,30050,30050,30000,208
|
|
20240816,134400,9289944400,30050,30050,30050,30050,49
|
|
20240816,134300,9288471950,30050,30000,30050,30000,746
|
|
20240816,134200,9266088100,30050,30000,30050,30000,89
|
|
20240816,134100,9263415500,30000,30000,30000,30000,111
|
|
20240816,134000,9260085500,30000,30000,30050,30000,404
|
|
20240816,133900,9247965450,30050,30050,30050,30050,57
|
|
20240816,133800,9246252600,30050,30050,30050,30000,214
|
|
20240816,133700,9239824750,30000,30000,30000,29950,351
|
|
20240816,133600,9229296200,30000,30000,30000,30000,175
|
|
20240816,133500,9224046200,30000,30000,30000,30000,20
|
|
20240816,133400,9223446200,30000,30000,30000,30000,93
|
|
20240816,133300,9220656200,30000,30000,30050,29950,348
|
|
20240816,133200,9210226650,30000,30000,30050,30000,162
|
|
20240816,133100,9205365550,30000,30000,30000,29950,228
|
|
20240816,133000,9198527000,30000,30000,30000,30000,51
|
|
20240816,132900,9196997000,30000,30000,30000,29950,273
|
|
20240816,132800,9188818000,30000,29950,30000,29950,295
|
|
20240816,132700,9179971950,30000,29950,30000,29950,271
|
|
20240816,132600,9171852950,30000,30000,30000,30000,188
|
|
20240816,132500,9166212950,30000,30000,30000,30000,48
|
|
20240816,132400,9164772950,29950,30000,30000,29950,55
|
|
20240816,132300,9163123150,30000,30000,30000,30000,221
|
|
20240816,132200,9156493150,30000,30050,30050,30000,72
|
|
20240816,132100,9154332900,30050,30000,30050,30000,120
|
|
20240816,132000,9150730950,30050,30050,30050,30000,603
|
|
20240816,131900,9132638300,30050,30050,30050,30000,90
|
|
20240816,131800,9129934800,30050,30050,30050,30050,119
|
|
20240816,131700,9126358850,30050,30000,30050,30000,208
|
|
20240816,131600,9120114700,30000,30000,30000,30000,112
|
|
20240816,131500,9116754700,30000,30000,30000,29950,59
|
|
20240816,131400,9114985200,30000,30000,30000,29950,294
|
|
20240816,131300,9106170800,30000,30000,30000,29950,753
|
|
20240816,131200,9083580850,30000,30000,30000,30000,235
|
|
20240816,131100,9076530850,30000,30000,30000,30000,96
|
|
20240816,131000,9073650850,30000,30000,30000,29950,8
|
|
20240816,130900,9073410950,30000,29950,30000,29950,649
|
|
20240816,130800,9053968700,30000,30000,30050,30000,182
|
|
20240816,130700,9048508600,30000,29950,30000,29950,104
|
|
20240816,130600,9045388700,30000,30000,30000,29950,154
|
|
20240816,130500,9040768750,30000,30000,30000,30000,161
|
|
20240816,130400,9035938750,30000,29950,30000,29950,35
|
|
20240816,130300,9034888900,30000,30000,30000,29950,313
|
|
20240816,130200,9025507400,30000,30050,30050,30000,115
|
|
20240816,130100,9022055450,30050,30000,30050,29950,127
|
|
20240816,130000,9018246600,30000,30050,30050,29950,155
|
|
20240816,125900,9013596600,30000,30050,30050,30000,363
|
|
20240816,125800,9002705650,30050,30000,30050,30000,683
|
|
20240816,125700,8982211900,30000,29950,30000,29950,231
|
|
20240816,125600,8975284400,29950,30000,30000,29950,892
|
|
20240816,125500,8948567850,30000,30000,30000,30000,217
|
|
20240816,125400,8942057850,30000,30000,30000,30000,6
|
|
20240816,125300,8941877850,30000,30000,30000,29950,165
|
|
20240816,125200,8936927900,30000,30000,30000,30000,102
|
|
20240816,125100,8933867900,30000,30000,30000,30000,39
|
|
20240816,125000,8932697900,30000,30000,30000,29900,5648
|
|
20240816,124900,8763689450,30000,30000,30000,30000,29
|
|
20240816,124800,8762819450,30000,30000,30000,30000,118
|
|
20240816,124700,8759279450,29950,30000,30000,29950,319
|
|
20240816,124600,8749719700,30000,30000,30000,30000,44
|
|
20240816,124500,8748399700,29950,30000,30000,29950,178
|
|
20240816,124400,8743062250,30000,30000,30000,29950,126
|
|
20240816,124300,8739284600,30000,30050,30050,30000,325
|
|
20240816,124200,8729526450,30050,30100,30100,30050,1473
|
|
20240816,124100,8685262150,30100,30100,30100,30100,193
|
|
20240816,124000,8679452850,30100,30100,30100,30100,116
|
|
20240816,123900,8675961250,30100,30100,30100,30100,200
|
|
20240816,123800,8669941250,30100,30100,30100,30100,156
|
|
20240816,123700,8665245650,30100,30100,30100,30100,33
|
|
20240816,123600,8664252350,30100,30100,30100,30050,249
|
|
20240816,123500,8656761100,30100,30100,30100,30100,359
|
|
20240816,123400,8645955200,30100,30050,30100,30050,56
|
|
20240816,123300,8644269800,30100,30050,30100,30000,555
|
|
20240816,123200,8627590450,30050,30050,30050,30000,36
|
|
20240816,123100,8626508700,30000,30100,30100,30000,356
|
|
20240816,123000,8615825600,30050,30050,30050,30050,223
|
|
20240816,122900,8609124450,30050,30000,30050,30000,28
|
|
20240816,122800,8608283350,30000,30000,30000,30000,146
|
|
20240816,122700,8603903350,30000,30000,30000,30000,160
|
|
20240816,122600,8599103350,30000,30000,30000,30000,62
|
|
20240816,122500,8597243350,30000,30000,30000,29950,135
|
|
20240816,122400,8593193400,30000,30050,30050,30000,71
|
|
20240816,122300,8591063350,30050,29950,30050,29900,297
|
|
20240816,122200,8582153100,30000,30000,30000,30000,358
|
|
20240816,122100,8571413100,29950,29950,29950,29900,48
|
|
20240816,122000,8569975550,30000,29950,30000,29950,182
|
|
20240816,121900,8564518550,30000,30000,30000,29950,111
|
|
20240816,121800,8561189750,30000,29900,30000,29900,212
|
|
20240816,121700,8554840600,29950,30000,30000,29950,175
|
|
20240816,121600,8549598350,30000,29950,30000,29950,58
|
|
20240816,121500,8547858750,29950,29950,30000,29900,2365
|
|
20240816,121400,8477020900,29950,30050,30050,29950,489
|
|
20240816,121300,8462347600,30050,30100,30100,30050,141
|
|
20240816,121200,8458110200,30050,30100,30100,30000,63
|
|
20240816,121100,8456217400,30100,30050,30100,30050,114
|
|
20240816,121000,8452786050,30050,30050,30100,30000,116
|
|
20240816,120900,8449298500,30050,30050,30050,30000,39
|
|
20240816,120800,8448126600,30050,30050,30100,30050,163
|
|
20240816,120700,8443225750,30050,30000,30150,30000,4554
|
|
20240816,120600,8306440950,29950,30100,30100,29950,1615
|
|
20240816,120500,8257992150,30050,30100,30100,30000,2709
|
|
20240816,120400,8176632150,30100,30100,30100,30100,36
|
|
20240816,120300,8175548550,30100,30100,30150,30100,220
|
|
20240816,120200,8168923000,30150,30150,30150,30100,216
|
|
20240816,120100,8162418600,30150,30150,30150,30150,8
|
|
20240816,120000,8162177400,30150,30150,30150,30100,237
|
|
20240816,115900,8155032650,30150,30100,30150,30100,128
|
|
20240816,115800,8151177850,30100,30150,30150,30100,256
|
|
20240816,115700,8143469450,30150,30150,30150,30150,131
|
|
20240816,115600,8139519800,30150,30150,30150,30100,89
|
|
20240816,115500,8136836500,30150,30100,30150,30100,1346
|
|
20240816,115400,8096320950,30100,30100,30100,30050,265
|
|
20240816,115300,8088347000,30050,30050,30100,30050,292
|
|
20240816,115200,8079570250,30050,30100,30150,30050,364
|
|
20240816,115100,8068614150,30100,30100,30100,30100,41
|
|
20240816,115000,8067380050,30050,30100,30150,30050,164
|
|
20240816,114900,8062443400,30050,30100,30100,30050,139
|
|
20240816,114800,8058261250,30100,30100,30100,30100,78
|
|
20240816,114700,8055913450,30100,30100,30100,30050,330
|
|
20240816,114600,8045980500,30100,30050,30100,30050,196
|
|
20240816,114500,8040081450,30100,30100,30100,30100,164
|
|
20240816,114400,8035145050,30100,30100,30100,30050,212
|
|
20240816,114300,8028764000,30100,30100,30100,30100,69
|
|
20240816,114200,8026687100,30050,30100,30100,30050,341
|
|
20240816,114100,8016423500,30100,30150,30150,30100,271
|
|
20240816,114000,8008264750,30150,30150,30150,30100,201
|
|
20240816,113900,8002205900,30150,30150,30150,30150,215
|
|
20240816,113800,7995723650,30150,30150,30150,30150,92
|
|
20240816,113700,7992949850,30150,30150,30150,30100,411
|
|
20240816,113600,7980562500,30150,30150,30150,30100,13
|
|
20240816,113500,7980170600,30100,30050,30100,30050,423
|
|
20240816,113400,7967438550,30100,30050,30100,30050,252
|
|
20240816,113300,7959861600,30050,30100,30100,30050,497
|
|
20240816,113200,7944925900,30100,30100,30100,30100,283
|
|
20240816,113100,7936407600,30100,30100,30100,30050,309
|
|
20240816,113000,7927106750,30100,30050,30100,30050,541
|
|
20240816,112900,7910849600,30050,30100,30100,30050,1100
|
|
20240816,112800,7877783150,30050,30100,30100,30050,42
|
|
20240816,112700,7876520500,30100,30100,30100,30100,236
|
|
20240816,112600,7869416900,30100,30150,30150,30100,557
|
|
20240816,112500,7852649700,30150,30150,30150,30100,159
|
|
20240816,112400,7847861500,30150,30150,30150,30100,225
|
|
20240816,112300,7841079300,30150,30150,30150,30100,170
|
|
20240816,112200,7835955250,30150,30200,30200,30150,757
|
|
20240816,112100,7813123650,30200,30200,30200,30200,85
|
|
20240816,112000,7810556650,30150,30150,30150,30150,202
|
|
20240816,111900,7804466350,30150,30150,30150,30150,125
|
|
20240816,111800,7800697600,30150,30150,30150,30150,137
|
|
20240816,111700,7796567050,30150,30200,30200,30100,165
|
|
20240816,111600,7791589000,30150,30200,30200,30150,174
|
|
20240816,111500,7786338350,30150,30150,30150,30150,513
|
|
20240816,111400,7770871400,30150,30100,30150,30100,144
|
|
20240816,111300,7766529900,30150,30150,30150,30100,254
|
|
20240816,111200,7758873250,30150,30150,30150,30100,333
|
|
20240816,111100,7748833350,30150,30150,30150,30100,37
|
|
20240816,111000,7747717850,30150,30150,30150,30100,359
|
|
20240816,110900,7736902750,30150,30150,30150,30150,514
|
|
20240816,110800,7721405650,30150,30200,30200,30150,698
|
|
20240816,110700,7700357850,30200,30200,30200,30200,148
|
|
20240816,110600,7695888250,30200,30200,30200,30150,744
|
|
20240816,110500,7673436350,30200,30250,30250,30200,1422
|
|
20240816,110400,7630486450,30200,30250,30250,30200,263
|
|
20240816,110300,7622532150,30250,30250,30250,30200,274
|
|
20240816,110200,7614248200,30250,30250,30250,30200,110
|
|
20240816,110100,7610921050,30250,30250,30250,30200,256
|
|
20240816,110000,7603179500,30250,30250,30250,30200,201
|
|
20240816,105900,7597099300,30250,30250,30250,30200,1193
|
|
20240816,105800,7561011650,30250,30200,30250,30200,677
|
|
20240816,105700,7540532500,30250,30250,30250,30200,438
|
|
20240816,105600,7527283600,30200,30200,30200,30150,658
|
|
20240816,105500,7507412050,30200,30150,30200,30150,341
|
|
20240816,105400,7497113900,30200,30200,30250,30150,1963
|
|
20240816,105300,7437801000,30200,30200,30200,30150,392
|
|
20240816,105200,7425962700,30200,30100,30200,30100,633
|
|
20240816,105100,7406865250,30150,30250,30250,30150,4463
|
|
20240816,105000,7272164550,30250,30250,30250,30200,425
|
|
20240816,104900,7259309050,30250,30200,30250,30200,660
|
|
20240816,104800,7239344100,30250,30300,30300,30200,1546
|
|
20240816,104700,7192577500,30200,30300,30300,30200,794
|
|
20240816,104600,7168555500,30300,30300,30350,30250,3600
|
|
20240816,104500,7059478000,30300,30250,30300,30250,493
|
|
20240816,104400,7044540700,30300,30250,30300,30200,2572
|
|
20240816,104300,6966704650,30250,30200,30250,30200,379
|
|
20240816,104200,6955251300,30150,30200,30200,30150,654
|
|
20240816,104100,6935500550,30200,30250,30250,30150,2191
|
|
20240816,104000,6869321450,30250,30200,30250,30150,1726
|
|
20240816,103900,6817186850,30200,30200,30200,30150,614
|
|
20240816,103800,6798646200,30200,30150,30200,30100,438
|
|
20240816,103700,6785427850,30150,30200,30200,30100,1453
|
|
20240816,103600,6741627450,30150,30200,30200,30150,2987
|
|
20240816,103500,6651528650,30200,30150,30200,30150,707
|
|
20240816,103400,6630190000,30150,30200,30200,30100,1334
|
|
20240816,103300,6589966250,30150,30150,30200,30100,1101
|
|
20240816,103200,6556760550,30150,30100,30150,30100,619
|
|
20240816,103100,6538098850,30150,30150,30150,30100,988
|
|
20240816,103000,6508333850,30150,30100,30150,30050,1057
|
|
20240816,102900,6476513750,30100,30100,30100,30000,708
|
|
20240816,102800,6455226400,30050,30100,30100,30050,4783
|
|
20240816,102700,6311440900,30100,30250,30250,30050,3599
|
|
20240816,102600,6203043150,30250,30250,30250,30200,709
|
|
20240816,102500,6181596150,30250,30250,30250,30200,648
|
|
20240816,102400,6161998900,30200,30250,30250,30200,980
|
|
20240816,102300,6132364100,30200,30200,30250,30150,1880
|
|
20240816,102200,6075566450,30200,30150,30200,30100,413
|
|
20240816,102100,6063100700,30150,30100,30150,30100,1681
|
|
20240816,102000,6012418650,30150,30200,30250,30100,3739
|
|
20240816,101900,5899790450,30250,30300,30350,30200,2261
|
|
20240816,101800,5831399900,30300,30300,30350,30250,1652
|
|
20240816,101700,5781342500,30300,30250,30300,30250,2455
|
|
20240816,101600,5707022250,30250,30250,30250,30150,1763
|
|
20240816,101500,5653723600,30250,30200,30250,30200,1646
|
|
20240816,101400,5603957000,30250,30200,30250,30200,1321
|
|
20240816,101300,5564039000,30200,30250,30250,30150,1112
|
|
20240816,101200,5530446050,30100,30150,30200,30100,11857
|
|
20240816,101100,5172734600,30150,30200,30200,30100,2422
|
|
20240816,101000,5099717200,30200,30200,30200,30150,1718
|
|
20240816,100900,5047874500,30200,30200,30250,30150,1089
|
|
20240816,100800,5014973650,30200,30200,30200,30150,397
|
|
20240816,100700,5002989300,30100,30200,30250,30100,5166
|
|
20240816,100600,4846968400,30200,30150,30200,30100,4451
|
|
20240816,100500,4712763550,30150,30100,30150,29950,1801
|
|
20240816,100400,4658625850,30100,30050,30100,29950,480
|
|
20240816,100300,4644211200,30100,30100,30100,30050,1036
|
|
20240816,100200,4613037200,30100,30000,30100,29950,3954
|
|
20240816,100100,4494331750,30000,29950,30000,29900,1331
|
|
20240816,100000,4454464700,29900,29950,30000,29900,2848
|
|
20240816,095900,4369230950,29850,29900,29950,29850,1362
|
|
20240816,095800,4328502050,29950,29950,29950,29850,1593
|
|
20240816,095700,4280907950,29950,29950,29950,29950,135
|
|
20240816,095600,4276864700,29900,29950,29950,29850,746
|
|
20240816,095500,4254534350,29950,29950,29950,29900,59
|
|
20240816,095400,4252767900,29950,29900,29950,29900,1302
|
|
20240816,095300,4213835950,29950,29900,29950,29850,1142
|
|
20240816,095200,4179688750,29900,29850,29900,29850,461
|
|
20240816,095100,4165908600,29850,29900,29900,29850,311
|
|
20240816,095000,4156622650,29900,29900,29900,29850,207
|
|
20240816,094900,4150437800,29900,29850,29900,29850,905
|
|
20240816,094800,4123405450,29850,29850,29850,29800,522
|
|
20240816,094700,4107824600,29900,29800,29900,29750,1344
|
|
20240816,094600,4067771600,29800,29800,29800,29750,809
|
|
20240816,094500,4043675650,29750,29750,29800,29750,234
|
|
20240816,094400,4036703500,29750,29800,29800,29750,30
|
|
20240816,094300,4035809600,29800,29750,29800,29750,900
|
|
20240816,094200,4009033250,29750,29750,29800,29750,1750
|
|
20240816,094100,3956969800,29800,29800,29800,29750,91
|
|
20240816,094000,3954260050,29800,29800,29800,29750,461
|
|
20240816,093900,3940539750,29750,29850,29850,29750,3016
|
|
20240816,093800,3850628050,29850,29850,29900,29800,1809
|
|
20240816,093700,3796631750,29900,29900,29950,29850,980
|
|
20240816,093600,3767340550,29900,29850,29900,29850,629
|
|
20240816,093500,3748539200,29850,29850,29900,29800,1461
|
|
20240816,093400,3704926700,29850,29900,29900,29850,2742
|
|
20240816,093300,3622947650,29950,29900,29950,29900,678
|
|
20240816,093200,3602645250,29900,30000,30000,29900,4155
|
|
20240816,093100,3478172950,30050,30050,30050,30000,266
|
|
20240816,093000,3470189800,30050,30050,30100,30000,675
|
|
20240816,092900,3449909200,30050,30000,30050,30000,800
|
|
20240816,092800,3425904500,29950,29950,30000,29950,252
|
|
20240816,092700,3418351050,29950,30000,30050,29950,1516
|
|
20240816,092600,3372876350,30000,29950,30000,29950,138
|
|
20240816,092500,3368737950,29950,29900,30000,29900,762
|
|
20240816,092400,3345926900,29900,30050,30050,29900,6290
|
|
20240816,092300,3157270700,30100,30100,30150,30050,1962
|
|
20240816,092200,3098215050,30150,30150,30150,30050,1321
|
|
20240816,092100,3058458000,30100,30100,30150,30100,587
|
|
20240816,092000,3040772700,30150,30150,30150,30100,1823
|
|
20240816,091900,2985813000,30100,30100,30150,30050,1149
|
|
20240816,091800,2951227700,30050,30000,30100,30000,1582
|
|
20240816,091700,2903636950,30050,29900,30050,29900,2960
|
|
20240816,091600,2814868550,29900,29800,29950,29800,319
|
|
20240816,091500,2805337900,29800,29850,29900,29800,3586
|
|
20240816,091400,2698465750,29850,29950,29950,29800,618
|
|
20240816,091300,2680020250,29950,29750,29950,29700,1742
|
|
20240816,091200,2628010550,29750,29800,29800,29700,2408
|
|
20240816,091100,2556401650,29800,30000,30000,29800,4189
|
|
20240816,091000,2431383850,29950,30050,30050,29900,1971
|
|
20240816,090900,2372325750,30000,30100,30100,30000,1891
|
|
20240816,090800,2315459400,30000,29950,30150,29950,7712
|
|
20240816,090700,2084077600,29950,30200,30250,29950,5431
|
|
20240816,090600,1920685850,30200,30200,30200,30100,2103
|
|
20240816,090500,1857287600,30200,30350,30350,30150,2835
|
|
20240816,090400,1771560200,30350,30200,30400,30200,4371
|
|
20240816,090300,1639157950,30200,30400,30500,30200,16032
|
|
20240816,090200,1151726250,30450,30200,30450,30150,9779
|
|
20240816,090100,855436100,30200,30250,30250,30050,7461
|
|
20240816,090000,630375550,30250,30200,30300,30050,20872
|