588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,184500,1145293500,24900,24900,24900,24900,92
|
|
20240701,184400,1145293500,24900,24900,24900,24900,0
|
|
20240701,184300,1145293500,24900,24900,24900,24900,0
|
|
20240701,184200,1145293500,24900,24900,24900,24900,0
|
|
20240701,184100,1145293500,24900,24900,24900,24900,0
|
|
20240701,184000,1145293500,24900,24900,24900,24900,0
|
|
20240701,183900,1145293500,24900,24900,24900,24900,0
|
|
20240701,183800,1145293500,24900,24900,24900,24900,0
|
|
20240701,183700,1145293500,24900,24900,24900,24900,0
|
|
20240701,183600,1145293500,24900,24900,24900,24900,0
|
|
20240701,183500,1145293500,24900,24900,24900,24900,0
|
|
20240701,183400,1145293500,24900,24900,24900,24900,0
|
|
20240701,183300,1145293500,24900,24900,24900,24900,0
|
|
20240701,183200,1145293500,24900,24900,24900,24900,0
|
|
20240701,183100,1145293500,24900,24900,24900,24900,0
|
|
20240701,183000,1145293500,24900,24900,24900,24900,0
|
|
20240701,182900,1145293500,24900,24900,24900,24900,0
|
|
20240701,182800,1145293500,24900,24900,24900,24900,0
|
|
20240701,182700,1145293500,24900,24900,24900,24900,0
|
|
20240701,182600,1145293500,24900,24900,24900,24900,0
|
|
20240701,182500,1145293500,24900,24900,24900,24900,0
|
|
20240701,182400,1145293500,24900,24900,24900,24900,0
|
|
20240701,182300,1145293500,24900,24900,24900,24900,0
|
|
20240701,182200,1145293500,24900,24900,24900,24900,0
|
|
20240701,182100,1145293500,24900,24900,24900,24900,0
|
|
20240701,182000,1145293500,24900,24900,24900,24900,0
|
|
20240701,181900,1145293500,24900,24900,24900,24900,0
|
|
20240701,181800,1145293500,24900,24900,24900,24900,0
|
|
20240701,181700,1145293500,24900,24900,24900,24900,0
|
|
20240701,181600,1145293500,24900,24900,24900,24900,0
|
|
20240701,181500,1145293500,24900,24900,24900,24900,92
|
|
20240701,181400,1145293500,24900,24900,24900,24900,0
|
|
20240701,181300,1145293500,24900,24900,24900,24900,0
|
|
20240701,181200,1145293500,24900,24900,24900,24900,0
|
|
20240701,181100,1145293500,24900,24900,24900,24900,0
|
|
20240701,181000,1145293500,24900,24900,24900,24900,0
|
|
20240701,180900,1145293500,24900,24900,24900,24900,0
|
|
20240701,180800,1145293500,24900,24900,24900,24900,0
|
|
20240701,180700,1145293500,24900,24900,24900,24900,0
|
|
20240701,180600,1145293500,24900,24900,24900,24900,0
|
|
20240701,180500,1145293500,24900,24900,24900,24900,0
|
|
20240701,180400,1145293500,24900,24900,24900,24900,0
|
|
20240701,180300,1145293500,24900,24900,24900,24900,0
|
|
20240701,180200,1145293500,24900,24900,24900,24900,0
|
|
20240701,180100,1145293500,24900,24900,24900,24900,0
|
|
20240701,180000,1145293500,24900,24900,24900,24900,0
|
|
20240701,175900,1145293500,24900,24900,24900,24900,0
|
|
20240701,175800,1145293500,24900,24900,24900,24900,0
|
|
20240701,175700,1145293500,24900,24900,24900,24900,0
|
|
20240701,175600,1145293500,24900,24900,24900,24900,0
|
|
20240701,175500,1145293500,24900,24900,24900,24900,0
|
|
20240701,175400,1145293500,24900,24900,24900,24900,0
|
|
20240701,175300,1145293500,24900,24900,24900,24900,0
|
|
20240701,175200,1145293500,24900,24900,24900,24900,0
|
|
20240701,175100,1145293500,24900,24900,24900,24900,0
|
|
20240701,175000,1145293500,24900,24900,24900,24900,0
|
|
20240701,174900,1145293500,24900,24900,24900,24900,0
|
|
20240701,174800,1145293500,24900,24900,24900,24900,0
|
|
20240701,174700,1145293500,24900,24900,24900,24900,0
|
|
20240701,174600,1145293500,24900,24900,24900,24900,0
|
|
20240701,174500,1145293500,24900,24900,24900,24900,92
|
|
20240701,174400,1145293500,24900,24900,24900,24900,0
|
|
20240701,174300,1145293500,24900,24900,24900,24900,0
|
|
20240701,174200,1145293500,24900,24900,24900,24900,0
|
|
20240701,174100,1145293500,24900,24900,24900,24900,0
|
|
20240701,174000,1145293500,24900,24900,24900,24900,0
|
|
20240701,173900,1145293500,24900,24900,24900,24900,0
|
|
20240701,173800,1145293500,24900,24900,24900,24900,0
|
|
20240701,173700,1145293500,24900,24900,24900,24900,0
|
|
20240701,173600,1145293500,24900,24900,24900,24900,0
|
|
20240701,173500,1145293500,24900,24900,24900,24900,0
|
|
20240701,173400,1145293500,24900,24900,24900,24900,0
|
|
20240701,173300,1145293500,24900,24900,24900,24900,0
|
|
20240701,173200,1145293500,24900,24900,24900,24900,0
|
|
20240701,173100,1145293500,24900,24900,24900,24900,0
|
|
20240701,173000,1145293500,24900,24900,24900,24900,0
|
|
20240701,172900,1145293500,24900,24900,24900,24900,0
|
|
20240701,172800,1145293500,24900,24900,24900,24900,0
|
|
20240701,172700,1145293500,24900,24900,24900,24900,0
|
|
20240701,172600,1145293500,24900,24900,24900,24900,0
|
|
20240701,172500,1145293500,24900,24900,24900,24900,0
|
|
20240701,172400,1145293500,24900,24900,24900,24900,0
|
|
20240701,172300,1145293500,24900,24900,24900,24900,0
|
|
20240701,172200,1145293500,24900,24900,24900,24900,0
|
|
20240701,172100,1145293500,24900,24900,24900,24900,0
|
|
20240701,172000,1145293500,24900,24900,24900,24900,0
|
|
20240701,171900,1145293500,24900,24900,24900,24900,0
|
|
20240701,171800,1145293500,24900,24900,24900,24900,0
|
|
20240701,171700,1145293500,24900,24900,24900,24900,0
|
|
20240701,171600,1145293500,24900,24900,24900,24900,0
|
|
20240701,171500,1145293500,24900,24900,24900,24900,92
|
|
20240701,171400,1145293500,24900,24900,24900,24900,0
|
|
20240701,171300,1145293500,24900,24900,24900,24900,0
|
|
20240701,171200,1145293500,24900,24900,24900,24900,0
|
|
20240701,171100,1145293500,24900,24900,24900,24900,0
|
|
20240701,171000,1145293500,24900,24900,24900,24900,0
|
|
20240701,170900,1145293500,24900,24900,24900,24900,0
|
|
20240701,170800,1145293500,24900,24900,24900,24900,0
|
|
20240701,170700,1145293500,24900,24900,24900,24900,0
|
|
20240701,170600,1145293500,24900,24900,24900,24900,0
|
|
20240701,170500,1145293500,24900,24900,24900,24900,0
|
|
20240701,170400,1145293500,24900,24900,24900,24900,0
|
|
20240701,170300,1145293500,24900,24900,24900,24900,0
|
|
20240701,170200,1145293500,24900,24900,24900,24900,0
|
|
20240701,170100,1145293500,24900,24900,24900,24900,0
|
|
20240701,170000,1145293500,24900,24900,24900,24900,0
|
|
20240701,165900,1145293500,24900,24900,24900,24900,0
|
|
20240701,165800,1145293500,24900,24900,24900,24900,0
|
|
20240701,165700,1145293500,24900,24900,24900,24900,0
|
|
20240701,165600,1145293500,24900,24900,24900,24900,0
|
|
20240701,165500,1145293500,24900,24900,24900,24900,0
|
|
20240701,165400,1145293500,24900,24900,24900,24900,0
|
|
20240701,165300,1145293500,24900,24900,24900,24900,0
|
|
20240701,165200,1145293500,24900,24900,24900,24900,0
|
|
20240701,165100,1145293500,24900,24900,24900,24900,0
|
|
20240701,165000,1145293500,24900,24900,24900,24900,0
|
|
20240701,164900,1145293500,24900,24900,24900,24900,0
|
|
20240701,164800,1145293500,24900,24900,24900,24900,0
|
|
20240701,164700,1145293500,24900,24900,24900,24900,0
|
|
20240701,164600,1145293500,24900,24900,24900,24900,0
|
|
20240701,164500,1145293500,24900,24900,24900,24900,92
|
|
20240701,164400,1145293500,24900,24900,24900,24900,0
|
|
20240701,164300,1145293500,24900,24900,24900,24900,0
|
|
20240701,164200,1145293500,24900,24900,24900,24900,0
|
|
20240701,164100,1145293500,24900,24900,24900,24900,0
|
|
20240701,164000,1145293500,24900,24900,24900,24900,0
|
|
20240701,163900,1145293500,24900,24900,24900,24900,0
|
|
20240701,163800,1145293500,24900,24900,24900,24900,0
|
|
20240701,163700,1145293500,24900,24900,24900,24900,0
|
|
20240701,163600,1145293500,24900,24900,24900,24900,0
|
|
20240701,163500,1145293500,24900,24900,24900,24900,0
|
|
20240701,163400,1145293500,24900,24900,24900,24900,0
|
|
20240701,163300,1145293500,24900,24900,24900,24900,0
|
|
20240701,163200,1145293500,24900,24900,24900,24900,0
|
|
20240701,163100,1145293500,24900,24900,24900,24900,0
|
|
20240701,163000,1145293500,24900,24900,24900,24900,0
|
|
20240701,162900,1145293500,24900,24900,24900,24900,0
|
|
20240701,162800,1145293500,24900,24900,24900,24900,0
|
|
20240701,162700,1145293500,24900,24900,24900,24900,0
|
|
20240701,162600,1145293500,24900,24900,24900,24900,0
|
|
20240701,162500,1145293500,24900,24900,24900,24900,0
|
|
20240701,162400,1145293500,24900,24900,24900,24900,0
|
|
20240701,162300,1145293500,24900,24900,24900,24900,0
|
|
20240701,162200,1145293500,24900,24900,24900,24900,0
|
|
20240701,162100,1145293500,24900,24900,24900,24900,0
|
|
20240701,162000,1145293500,24900,24900,24900,24900,0
|
|
20240701,161900,1145293500,24900,24900,24900,24900,0
|
|
20240701,161800,1145293500,24900,24900,24900,24900,0
|
|
20240701,161700,1145293500,24900,24900,24900,24900,0
|
|
20240701,161600,1145293500,24900,24900,24900,24900,0
|
|
20240701,161500,1145293500,24900,24900,24900,24900,92
|
|
20240701,161400,1145293500,24900,24900,24900,24900,0
|
|
20240701,161300,1145293500,24900,24900,24900,24900,0
|
|
20240701,161200,1145293500,24900,24900,24900,24900,0
|
|
20240701,161100,1145293500,24900,24900,24900,24900,0
|
|
20240701,161000,1145293500,24900,24900,24900,24900,0
|
|
20240701,160900,1145293500,24900,24900,24900,24900,0
|
|
20240701,160800,1145293500,24900,24900,24900,24900,0
|
|
20240701,160700,1145293500,24900,24900,24900,24900,0
|
|
20240701,160600,1145293500,24900,24900,24900,24900,0
|
|
20240701,160500,1145293500,24900,24900,24900,24900,0
|
|
20240701,160400,1145293500,24900,24900,24900,24900,0
|
|
20240701,160300,1145293500,24900,24900,24900,24900,0
|
|
20240701,160200,1145293500,24900,24900,24900,24900,0
|
|
20240701,160100,1145293500,24900,24900,24900,24900,0
|
|
20240701,160000,1145293500,24900,24900,24900,24900,0
|
|
20240701,155900,1145293500,24900,24900,24900,24900,0
|
|
20240701,155800,1145293500,24900,24900,24900,24900,0
|
|
20240701,155700,1145293500,24900,24900,24900,24900,0
|
|
20240701,155600,1145293500,24900,24900,24900,24900,0
|
|
20240701,155500,1145293500,24900,24900,24900,24900,0
|
|
20240701,155400,1145293500,24900,24900,24900,24900,0
|
|
20240701,155300,1145293500,24900,24900,24900,24900,0
|
|
20240701,155200,1145293500,24900,24900,24900,24900,0
|
|
20240701,155100,1145293500,24900,24900,24900,24900,0
|
|
20240701,155000,1145293500,24900,24900,24900,24900,0
|
|
20240701,154900,1145293500,24900,24900,24900,24900,0
|
|
20240701,154800,1145293500,24900,24900,24900,24900,0
|
|
20240701,154700,1145293500,24900,24900,24900,24900,0
|
|
20240701,154600,1145293500,24900,24900,24900,24900,0
|
|
20240701,154500,1145293500,24900,24900,24900,24900,92
|
|
20240701,154400,1145293500,24900,24900,24900,24900,0
|
|
20240701,154300,1145293500,24900,24900,24900,24900,0
|
|
20240701,154200,1145293500,24900,24900,24900,24900,0
|
|
20240701,154100,1145293500,24900,24900,24900,24900,0
|
|
20240701,154000,1145293500,24900,24900,24900,24900,0
|
|
20240701,153900,1145293500,24900,24900,24900,24900,0
|
|
20240701,153800,1145293500,24900,24900,24900,24900,0
|
|
20240701,153700,1145293500,24900,24900,24900,24900,0
|
|
20240701,153600,1145293500,24900,24900,24900,24900,0
|
|
20240701,153500,1145293500,24900,24900,24900,24900,0
|
|
20240701,153400,1145293500,24900,24900,24900,24900,0
|
|
20240701,153300,1145293500,24900,24900,24900,24900,0
|
|
20240701,153200,1145293500,24900,24900,24900,24900,0
|
|
20240701,153100,1145293500,24900,24900,24900,24900,0
|
|
20240701,153000,1145293500,24900,24900,24900,24900,92
|
|
20240701,152900,1143002700,24900,24900,24900,24900,0
|
|
20240701,152800,1143002700,24900,24900,24900,24900,0
|
|
20240701,152700,1143002700,24900,24900,24900,24900,0
|
|
20240701,152600,1143002700,24900,24900,24900,24900,0
|
|
20240701,152500,1143002700,24900,24900,24900,24900,0
|
|
20240701,152400,1143002700,24900,24900,24900,24900,0
|
|
20240701,152300,1143002700,24900,24900,24900,24900,0
|
|
20240701,152200,1143002700,24900,24900,24900,24900,0
|
|
20240701,152100,1143002700,24900,24900,24900,24900,0
|
|
20240701,152000,1143002700,24900,24900,24900,24900,0
|
|
20240701,151900,1143002700,24900,24850,24900,24850,104
|
|
20240701,151800,1140418050,24850,24900,24900,24850,6
|
|
20240701,151700,1140268700,24900,24850,24900,24800,70
|
|
20240701,151600,1138530200,24800,24850,24850,24800,378
|
|
20240701,151500,1129137400,24850,24900,24900,24850,6
|
|
20240701,151400,1128988150,24850,24900,24900,24850,29
|
|
20240701,151300,1128267350,24850,24850,24900,24850,201
|
|
20240701,151200,1123272100,24850,24900,24900,24850,62
|
|
20240701,151100,1121730900,24900,24850,24900,24850,62
|
|
20240701,151000,1120190050,24850,24900,24900,24850,57
|
|
20240701,150900,1118773400,24850,24900,24900,24850,16
|
|
20240701,150800,1118375100,24900,24900,24900,24850,122
|
|
20240701,150700,1115342750,24850,24850,24900,24850,6
|
|
20240701,150600,1115193500,24850,24900,24900,24850,144
|
|
20240701,150500,1111614950,24850,24850,24900,24850,12
|
|
20240701,150400,1111316550,24900,24900,24950,24850,237
|
|
20240701,150300,1105415200,24950,24900,24950,24900,13
|
|
20240701,150200,1105091400,24950,24950,24950,24900,7
|
|
20240701,150100,1104916900,24900,24950,24950,24900,5
|
|
20240701,150000,1104792250,24900,24900,24950,24900,11
|
|
20240701,145900,1104517950,24950,24900,24950,24900,4
|
|
20240701,145800,1104418250,24900,24950,24950,24900,12
|
|
20240701,145700,1104119150,24900,24900,24950,24900,6
|
|
20240701,145600,1103969600,24950,24900,24950,24900,9
|
|
20240701,145500,1103745350,24950,24950,24950,24950,0
|
|
20240701,145400,1103745350,24950,24950,24950,24950,8
|
|
20240701,145300,1103545750,24900,24900,24900,24900,0
|
|
20240701,145200,1103545750,24900,24900,24900,24900,0
|
|
20240701,145100,1103545750,24900,24900,24900,24900,0
|
|
20240701,145000,1103545750,24900,24900,24900,24900,1
|
|
20240701,144900,1103520850,24950,24950,24950,24950,8
|
|
20240701,144800,1103321250,24950,24950,24950,24950,12
|
|
20240701,144700,1103021850,24900,24900,24900,24900,0
|
|
20240701,144600,1103021850,24900,24900,24900,24900,0
|
|
20240701,144500,1103021850,24900,24900,24900,24900,0
|
|
20240701,144400,1103021850,24900,24900,24900,24900,24
|
|
20240701,144300,1102424250,24950,24950,24950,24950,2
|
|
20240701,144200,1102374350,24950,24950,24950,24950,11
|
|
20240701,144100,1102099900,24950,24950,24950,24950,29
|
|
20240701,144000,1101376350,24950,24950,24950,24950,0
|
|
20240701,143900,1101376350,24950,24950,24950,24950,0
|
|
20240701,143800,1101376350,24950,24950,24950,24950,0
|
|
20240701,143700,1101376350,24950,24950,24950,24950,1
|
|
20240701,143600,1101351400,24950,24950,25000,24950,16
|
|
20240701,143500,1100951800,24900,24900,24900,24900,0
|
|
20240701,143400,1100951800,24900,25000,25000,24900,402
|
|
20240701,143300,1090924500,25000,25000,25000,25000,0
|
|
20240701,143200,1090924500,25000,25000,25000,25000,0
|
|
20240701,143100,1090924500,25000,25000,25000,25000,0
|
|
20240701,143000,1090924500,25000,25000,25000,24950,11
|
|
20240701,142900,1090649600,25000,25000,25000,25000,1
|
|
20240701,142800,1090624600,24950,24950,24950,24950,1
|
|
20240701,142700,1090599650,24950,24950,24950,24950,0
|
|
20240701,142600,1090599650,24950,24950,24950,24950,1
|
|
20240701,142500,1090574700,25000,25000,25000,25000,0
|
|
20240701,142400,1090574700,25000,24950,25000,24950,32
|
|
20240701,142300,1089774800,25000,25000,25000,25000,1
|
|
20240701,142200,1089749800,24950,24900,24950,24900,194
|
|
20240701,142100,1084909650,24900,24900,24900,24900,6
|
|
20240701,142000,1084760250,24900,24900,24900,24900,1
|
|
20240701,141900,1084735350,24900,24900,24900,24900,0
|
|
20240701,141800,1084735350,24900,24900,24900,24900,2
|
|
20240701,141700,1084685550,24950,24950,24950,24950,6
|
|
20240701,141600,1084535850,24950,24900,24950,24900,2
|
|
20240701,141500,1084486000,24900,24900,24900,24900,0
|
|
20240701,141400,1084486000,24900,24900,24900,24900,2
|
|
20240701,141300,1084436200,24900,24900,24900,24900,0
|
|
20240701,141200,1084436200,24900,24900,24900,24900,1
|
|
20240701,141100,1084411300,24900,24900,24900,24900,1
|
|
20240701,141000,1084386400,24950,24950,24950,24950,1
|
|
20240701,140900,1084361450,24900,24900,24900,24900,2
|
|
20240701,140800,1084311650,24950,24950,24950,24950,1
|
|
20240701,140700,1084286700,24900,24900,24900,24900,1
|
|
20240701,140600,1084261800,24900,24900,24900,24900,0
|
|
20240701,140500,1084261800,24900,24900,24900,24900,2
|
|
20240701,140400,1084212000,24950,24950,24950,24950,1
|
|
20240701,140300,1084187050,24950,24900,24950,24900,2
|
|
20240701,140200,1084137200,24900,24900,24900,24900,4
|
|
20240701,140100,1084037600,24900,24900,24900,24900,2
|
|
20240701,140000,1083987800,24900,24900,24900,24900,0
|
|
20240701,135900,1083987800,24900,24900,24900,24900,1
|
|
20240701,135800,1083962900,24900,24900,24900,24900,0
|
|
20240701,135700,1083962900,24900,24900,24900,24900,1
|
|
20240701,135600,1083938000,24950,24950,24950,24950,1
|
|
20240701,135500,1083913050,24900,24950,24950,24900,3
|
|
20240701,135400,1083838300,24900,24900,24900,24900,0
|
|
20240701,135300,1083838300,24900,24950,24950,24900,61
|
|
20240701,135200,1082317400,24900,24900,24900,24900,2
|
|
20240701,135100,1082267600,24950,24950,24950,24950,0
|
|
20240701,135000,1082267600,24950,24900,24950,24900,2
|
|
20240701,134900,1082217750,24900,24900,24900,24900,0
|
|
20240701,134800,1082217750,24900,24900,24900,24900,1
|
|
20240701,134700,1082192850,24900,24900,24900,24900,0
|
|
20240701,134600,1082192850,24900,24850,24900,24850,190
|
|
20240701,134500,1077461950,24900,24900,24900,24900,50
|
|
20240701,134400,1076216950,24850,24900,24900,24850,5
|
|
20240701,134300,1076092500,24900,24900,24900,24900,2
|
|
20240701,134200,1076042700,24850,24850,24850,24850,2
|
|
20240701,134100,1075993000,24850,24850,24850,24850,0
|
|
20240701,134000,1075993000,24850,24850,24850,24850,1
|
|
20240701,133900,1075968150,24900,24900,24900,24900,0
|
|
20240701,133800,1075968150,24900,24850,24900,24850,4
|
|
20240701,133700,1075868650,24900,24900,24900,24900,3
|
|
20240701,133600,1075793950,24900,24850,24900,24850,2
|
|
20240701,133500,1075744200,24900,24900,24900,24900,40
|
|
20240701,133400,1074748200,24850,24850,24850,24850,1
|
|
20240701,133300,1074723350,24850,24850,24850,24850,0
|
|
20240701,133200,1074723350,24850,24850,24850,24850,2
|
|
20240701,133100,1074673650,24850,24850,24850,24850,1
|
|
20240701,133000,1074648800,24950,24950,24950,24950,1
|
|
20240701,132900,1074623850,24850,24850,24850,24850,2
|
|
20240701,132800,1074574150,24850,24850,24850,24850,0
|
|
20240701,132700,1074574150,24850,24850,24850,24850,1
|
|
20240701,132600,1074549300,24850,24850,24850,24850,60
|
|
20240701,132500,1073058300,24850,24850,24850,24850,2
|
|
20240701,132400,1073008600,24950,24950,24950,24950,0
|
|
20240701,132300,1073008600,24950,24950,24950,24850,10
|
|
20240701,132200,1072759700,24850,24850,24850,24850,0
|
|
20240701,132100,1072759700,24850,24850,24850,24850,1
|
|
20240701,132000,1072734850,24850,24850,24850,24850,0
|
|
20240701,131900,1072734850,24850,24850,24850,24850,2
|
|
20240701,131800,1072685150,24950,24950,24950,24950,8
|
|
20240701,131700,1072485550,24850,24850,24850,24850,1
|
|
20240701,131600,1072460700,24900,24900,24900,24900,1
|
|
20240701,131500,1072435800,24800,24900,24900,24800,316
|
|
20240701,131400,1064567600,24850,24850,24850,24850,0
|
|
20240701,131300,1064567600,24850,24850,24850,24850,1
|
|
20240701,131200,1064542750,24850,24800,24850,24800,5
|
|
20240701,131100,1064418550,24850,24850,24850,24850,34
|
|
20240701,131000,1063573650,24850,24800,24850,24800,80
|
|
20240701,130900,1061586400,24850,24850,24850,24850,10
|
|
20240701,130800,1061337900,24800,24850,24850,24800,2
|
|
20240701,130700,1061288250,24850,24850,24850,24850,0
|
|
20240701,130600,1061288250,24850,24900,24900,24850,9
|
|
20240701,130500,1061064200,24900,24900,24900,24900,2
|
|
20240701,130400,1061014400,24800,24800,24800,24800,1
|
|
20240701,130300,1060989600,24900,24900,24900,24900,1
|
|
20240701,130200,1060964700,24800,24800,24800,24800,2
|
|
20240701,130100,1060915100,24800,24800,24800,24800,0
|
|
20240701,130000,1060915100,24800,24800,24800,24800,1
|
|
20240701,125900,1060890300,24800,24800,24800,24800,0
|
|
20240701,125800,1060890300,24800,24850,24850,24800,71
|
|
20240701,125700,1059126000,24850,24850,24850,24850,0
|
|
20240701,125600,1059126000,24850,24850,24850,24800,83
|
|
20240701,125500,1057063550,24850,24850,24850,24850,407
|
|
20240701,125400,1046949600,24850,24900,24900,24850,9
|
|
20240701,125300,1046725550,24850,24850,24850,24850,2
|
|
20240701,125200,1046675850,24850,24850,24850,24850,0
|
|
20240701,125100,1046675850,24850,24850,24850,24850,1
|
|
20240701,125000,1046651000,24900,24900,24900,24900,13
|
|
20240701,124900,1046327300,24900,24900,24900,24900,222
|
|
20240701,124800,1040799500,24900,24900,24900,24900,0
|
|
20240701,124700,1040799500,24900,24950,24950,24900,7
|
|
20240701,124600,1040624950,24900,24900,24900,24900,0
|
|
20240701,124500,1040624950,24900,24900,24900,24900,1
|
|
20240701,124400,1040600050,24950,24950,24950,24950,0
|
|
20240701,124300,1040600050,24950,24900,24950,24900,3
|
|
20240701,124200,1040525300,24900,24950,24950,24900,47
|
|
20240701,124100,1039354400,24900,24900,24900,24900,1
|
|
20240701,124000,1039329500,24900,24900,24900,24900,0
|
|
20240701,123900,1039329500,24900,24950,24950,24900,16
|
|
20240701,123800,1038930850,24900,24900,24900,24900,0
|
|
20240701,123700,1038930850,24900,24950,24950,24900,3
|
|
20240701,123600,1038856050,24900,24900,24900,24900,0
|
|
20240701,123500,1038856050,24900,24900,24900,24900,1
|
|
20240701,123400,1038831150,24950,24900,24950,24900,5
|
|
20240701,123300,1038706500,24900,24900,24900,24900,0
|
|
20240701,123200,1038706500,24900,24900,24900,24900,1
|
|
20240701,123100,1038681600,24950,24950,24950,24950,0
|
|
20240701,123000,1038681600,24950,24950,24950,24900,10
|
|
20240701,122900,1038432200,24900,24900,24900,24900,20
|
|
20240701,122800,1037934200,24900,24900,24900,24900,101
|
|
20240701,122700,1035419300,24900,24900,24900,24900,10
|
|
20240701,122600,1035170300,24900,24900,24900,24900,52
|
|
20240701,122500,1033875500,24950,24950,24950,24950,0
|
|
20240701,122400,1033875500,24950,24950,24950,24950,51
|
|
20240701,122300,1032603050,25000,25000,25000,25000,1
|
|
20240701,122200,1032578050,24950,24950,24950,24950,1
|
|
20240701,122100,1032553100,24950,24950,24950,24950,0
|
|
20240701,122000,1032553100,24950,24950,24950,24950,2
|
|
20240701,121900,1032503200,24950,24950,24950,24950,0
|
|
20240701,121800,1032503200,24950,24950,24950,24950,1
|
|
20240701,121700,1032478250,25000,25000,25000,25000,1
|
|
20240701,121600,1032453250,24950,24950,24950,24950,2
|
|
20240701,121500,1032403350,24950,24900,24950,24900,2
|
|
20240701,121400,1032353500,24900,24900,24900,24900,0
|
|
20240701,121300,1032353500,24900,24900,24900,24900,1
|
|
20240701,121200,1032328600,24900,24900,24900,24900,0
|
|
20240701,121100,1032328600,24900,24900,24900,24900,2
|
|
20240701,121000,1032278800,25000,25000,25000,25000,1
|
|
20240701,120900,1032253800,24900,24900,24900,24900,1
|
|
20240701,120800,1032228900,24900,24900,24900,24900,0
|
|
20240701,120700,1032228900,24900,24900,24900,24900,2
|
|
20240701,120600,1032179100,24900,24900,24900,24900,101
|
|
20240701,120500,1029664200,24900,24900,24900,24900,1
|
|
20240701,120400,1029639300,25000,25000,25000,25000,0
|
|
20240701,120300,1029639300,25000,24950,25000,24900,20
|
|
20240701,120200,1029140150,24900,24900,24900,24900,253
|
|
20240701,120100,1022840450,24900,24900,24900,24900,40
|
|
20240701,120000,1021844450,24950,24950,24950,24950,111
|
|
20240701,115900,1019075000,24850,24850,24850,24850,1
|
|
20240701,115800,1019050150,24850,24850,24850,24850,0
|
|
20240701,115700,1019050150,24850,24950,24950,24850,4
|
|
20240701,115600,1018950550,24900,24850,24900,24850,69
|
|
20240701,115500,1017232500,24900,24900,24900,24900,1
|
|
20240701,115400,1017207600,24900,24900,24900,24900,302
|
|
20240701,115300,1009687800,24900,24900,24900,24900,0
|
|
20240701,115200,1009687800,24900,24950,24950,24900,2
|
|
20240701,115100,1009637950,24950,24950,24950,24950,0
|
|
20240701,115000,1009637950,24950,24850,24950,24850,2
|
|
20240701,114900,1009588150,24950,24950,24950,24950,1
|
|
20240701,114800,1009563200,24850,24950,24950,24850,3
|
|
20240701,114700,1009488550,24900,24900,24900,24900,0
|
|
20240701,114600,1009488550,24900,24900,24900,24900,3
|
|
20240701,114500,1009413850,24850,24850,24850,24850,0
|
|
20240701,114400,1009413850,24850,24900,24900,24850,453
|
|
20240701,114300,998134250,24900,24900,24900,24900,1
|
|
20240701,114200,998109350,24850,24900,24900,24850,2
|
|
20240701,114100,998059600,24850,24850,24850,24850,18
|
|
20240701,114000,997612300,24850,24900,24900,24850,4
|
|
20240701,113900,997512800,24900,24900,24900,24900,1
|
|
20240701,113800,997487900,24850,24900,24900,24850,2
|
|
20240701,113700,997438150,24900,24850,24900,24850,3
|
|
20240701,113600,997363500,24850,24850,24850,24850,0
|
|
20240701,113500,997363500,24850,24850,24850,24850,2
|
|
20240701,113400,997313800,24900,24900,24900,24900,7
|
|
20240701,113300,997139500,24850,24850,24850,24850,19
|
|
20240701,113200,996667350,24850,24850,24850,24850,0
|
|
20240701,113100,996667350,24850,24850,24850,24850,7
|
|
20240701,113000,996493400,24900,24850,24900,24850,21
|
|
20240701,112900,995971500,24850,24850,24850,24850,21
|
|
20240701,112800,995449650,24850,24850,24850,24850,20
|
|
20240701,112700,994952650,24850,24850,24850,24850,1
|
|
20240701,112600,994927800,24850,24850,24850,24850,221
|
|
20240701,112500,989435950,24850,24850,24850,24850,2
|
|
20240701,112400,989386250,24850,24850,24850,24850,23
|
|
20240701,112300,988814700,24900,24900,24900,24850,3
|
|
20240701,112200,988740050,24850,24850,24850,24850,0
|
|
20240701,112100,988740050,24850,24850,24850,24850,20
|
|
20240701,112000,988243050,24900,24900,24900,24900,0
|
|
20240701,111900,988243050,24900,24900,24900,24900,1
|
|
20240701,111800,988218150,24900,24900,24900,24900,5
|
|
20240701,111700,988093650,24900,24900,24900,24900,2
|
|
20240701,111600,988043850,24900,24900,24900,24900,0
|
|
20240701,111500,988043850,24900,24900,24900,24900,2
|
|
20240701,111400,987994050,24900,24900,24900,24900,0
|
|
20240701,111300,987994050,24900,24900,24900,24900,1
|
|
20240701,111200,987969150,24900,24900,24900,24900,0
|
|
20240701,111100,987969150,24900,24900,24900,24900,162
|
|
20240701,111000,983935350,24900,24900,24900,24900,1
|
|
20240701,110900,983910450,24900,24900,24900,24900,29
|
|
20240701,110800,983188350,24900,24900,24900,24900,0
|
|
20240701,110700,983188350,24900,24900,24900,24900,1
|
|
20240701,110600,983163450,24900,24900,24900,24900,10
|
|
20240701,110500,982914450,24900,24900,24900,24900,10
|
|
20240701,110400,982665450,24900,24900,24900,24900,0
|
|
20240701,110300,982665450,24900,24900,24900,24900,30
|
|
20240701,110200,981918450,24850,24850,24850,24850,30
|
|
20240701,110100,981172950,24850,24850,24850,24850,0
|
|
20240701,110000,981172950,24850,24850,24850,24850,150
|
|
20240701,105900,977445450,24850,24850,24850,24850,20
|
|
20240701,105800,976948450,24850,24850,24850,24850,4
|
|
20240701,105700,976849050,24800,24850,24850,24800,410
|
|
20240701,105600,966660600,24850,24850,24850,24850,0
|
|
20240701,105500,966660600,24850,24850,24850,24850,21
|
|
20240701,105400,966138750,24850,24850,24850,24850,0
|
|
20240701,105300,966138750,24850,24900,24900,24850,110
|
|
20240701,105200,963402750,24900,24850,24900,24850,73
|
|
20240701,105100,961588100,24900,24900,24900,24900,58
|
|
20240701,105000,960143900,24900,24900,24900,24900,244
|
|
20240701,104900,954068300,24900,24900,24900,24900,322
|
|
20240701,104800,946050500,24950,24950,24950,24950,250
|
|
20240701,104700,939813000,24900,24900,24900,24900,19
|
|
20240701,104600,939339900,24900,24950,24950,24900,404
|
|
20240701,104500,929280100,24950,25000,25000,24950,808
|
|
20240701,104400,909119600,25000,25000,25000,25000,0
|
|
20240701,104300,909119600,25000,25000,25000,25000,2
|
|
20240701,104200,909069600,25050,25050,25050,25050,6
|
|
20240701,104100,908919300,25000,25000,25000,25000,0
|
|
20240701,104000,908919300,25000,25000,25000,25000,0
|
|
20240701,103900,908919300,25000,25000,25000,25000,412
|
|
20240701,103800,898619300,24950,24950,24950,24950,0
|
|
20240701,103700,898619300,24950,24950,24950,24950,11
|
|
20240701,103600,898344850,24950,24950,24950,24950,0
|
|
20240701,103500,898344850,24950,24950,24950,24950,12
|
|
20240701,103400,898045450,25000,25000,25000,25000,40
|
|
20240701,103300,897045450,25000,24950,25000,24950,33
|
|
20240701,103200,896221000,25000,25000,25000,25000,0
|
|
20240701,103100,896221000,25000,25000,25000,25000,0
|
|
20240701,103000,896221000,25000,25000,25000,25000,10
|
|
20240701,102900,895971000,25000,25000,25000,25000,40
|
|
20240701,102800,894971000,25000,25000,25000,25000,0
|
|
20240701,102700,894971000,25000,25000,25000,25000,5
|
|
20240701,102600,894846000,25000,25000,25000,25000,6
|
|
20240701,102500,894696000,25000,25000,25000,25000,2
|
|
20240701,102400,894646000,25000,24950,25000,24950,84
|
|
20240701,102300,892546350,24950,24950,24950,24950,0
|
|
20240701,102200,892546350,24950,24950,24950,24950,0
|
|
20240701,102100,892546350,24950,24950,24950,24950,0
|
|
20240701,102000,892546350,24950,24950,24950,24950,0
|
|
20240701,101900,892546350,24950,24950,24950,24950,16
|
|
20240701,101800,892147150,24950,24950,24950,24950,42
|
|
20240701,101700,891099250,25000,25000,25000,25000,1
|
|
20240701,101600,891074250,25000,25000,25000,25000,1
|
|
20240701,101500,891049250,25000,25000,25000,25000,0
|
|
20240701,101400,891049250,25000,25000,25000,25000,10
|
|
20240701,101300,890799250,24950,24950,24950,24950,2
|
|
20240701,101200,890749350,25000,24950,25000,24950,2
|
|
20240701,101100,890699400,25000,24950,25000,24950,2
|
|
20240701,101000,890649450,24900,24900,25000,24900,397
|
|
20240701,100900,880762400,24900,24900,24900,24900,15
|
|
20240701,100800,880388900,24900,24900,24900,24900,0
|
|
20240701,100700,880388900,24900,24850,24950,24850,515
|
|
20240701,100600,867541050,24900,24900,24900,24850,572
|
|
20240701,100500,853314650,24900,24900,24900,24900,1
|
|
20240701,100400,853289750,24850,24850,24850,24850,22
|
|
20240701,100300,852743050,24850,24850,24850,24850,11
|
|
20240701,100200,852469700,24850,24850,24850,24850,12
|
|
20240701,100100,852171500,24850,24850,24850,24850,45
|
|
20240701,100000,851053250,24850,24850,24850,24850,27
|
|
20240701,095900,850382300,24800,24800,24800,24800,50
|
|
20240701,095800,849142300,24750,24800,24800,24750,14
|
|
20240701,095700,848795550,24750,24750,24750,24750,30
|
|
20240701,095600,848053050,24750,24750,24750,24750,13
|
|
20240701,095500,847731300,24750,24750,24750,24750,11
|
|
20240701,095400,847459050,24800,24800,24800,24800,0
|
|
20240701,095300,847459050,24800,24800,24800,24800,10
|
|
20240701,095200,847211050,24750,24750,24750,24750,2
|
|
20240701,095100,847161550,24750,24750,24750,24750,63
|
|
20240701,095000,845602300,24750,24800,24800,24750,40
|
|
20240701,094900,844612250,24800,24750,24800,24750,6
|
|
20240701,094800,844463550,24750,24800,24800,24700,212
|
|
20240701,094700,839222350,24800,24800,24800,24800,2
|
|
20240701,094600,839172750,24750,24750,24750,24750,2
|
|
20240701,094500,839123250,24750,24750,24750,24750,29
|
|
20240701,094400,838405500,24700,24700,24700,24700,80
|
|
20240701,094300,836429500,24700,24700,24700,24700,1
|
|
20240701,094200,836404800,24700,24600,24750,24600,12057
|
|
20240701,094100,539203550,24600,24750,24750,24550,1716
|
|
20240701,094000,497020350,24750,24850,24850,24700,5313
|
|
20240701,093900,365771400,24850,24850,24850,24850,27
|
|
20240701,093800,365100450,24800,24800,24800,24800,17
|
|
20240701,093700,364678850,24800,24800,24800,24800,21
|
|
20240701,093600,364158050,24800,24650,24800,24650,332
|
|
20240701,093500,355952800,24650,24650,24650,24550,663
|
|
20240701,093400,339621350,24650,24700,24700,24550,5193
|
|
20240701,093300,211888150,24750,24750,24750,24750,5
|
|
20240701,093200,211764400,24750,24750,24750,24750,73
|
|
20240701,093100,209957650,24750,24750,24750,24700,1201
|
|
20240701,093000,180282900,24750,24750,24750,24700,164
|
|
20240701,092900,176226400,24750,24750,24750,24700,150
|
|
20240701,092800,172513950,24750,24750,24750,24700,153
|
|
20240701,092700,168729200,24750,24750,24750,24750,25
|
|
20240701,092600,168110450,24700,24800,24800,24700,722
|
|
20240701,092500,150236950,24850,24850,24850,24800,59
|
|
20240701,092400,148773100,24950,24900,24950,24750,3026
|
|
20240701,092300,73713550,24950,24950,24950,24900,24
|
|
20240701,092200,73114850,24900,24900,24950,24900,76
|
|
20240701,092100,71222400,24900,24900,24900,24900,8
|
|
20240701,092000,71023200,24900,24950,24950,24900,138
|
|
20240701,091900,67586950,24900,24900,24900,24900,0
|
|
20240701,091800,67586950,24900,24950,24950,24900,800
|
|
20240701,091700,47663150,24950,25000,25000,24950,313
|
|
20240701,091600,39846750,25000,25050,25050,25000,59
|
|
20240701,091500,38371700,25050,25050,25050,25050,17
|
|
20240701,091400,37945850,25050,25050,25050,25050,1
|
|
20240701,091300,37920800,25050,25050,25050,25050,0
|
|
20240701,091200,37920800,25050,25000,25050,25000,12
|
|
20240701,091100,37620500,25050,25050,25050,25050,526
|
|
20240701,091000,24444200,25050,25050,25050,25050,25
|
|
20240701,090900,23817950,25050,25050,25050,25050,0
|
|
20240701,090800,23817950,25050,25050,25050,25050,48
|
|
20240701,090700,22615550,25050,25050,25050,25050,0
|
|
20240701,090600,22615550,25050,25050,25050,25050,4
|
|
20240701,090500,22515350,25050,25050,25050,25050,20
|
|
20240701,090400,22014350,25050,25050,25050,25050,305
|
|
20240701,090300,14374100,25050,25050,25050,25050,0
|
|
20240701,090200,14374100,25050,25100,25100,25050,49
|
|
20240701,090100,13145150,25100,25100,25100,25100,136
|
|
20240701,090000,9731550,25100,25200,25200,25100,387
|