588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,184500,447984250,24850,24850,24850,24850,614
|
|
20240702,184400,447984250,24850,24850,24850,24850,0
|
|
20240702,184300,447984250,24850,24850,24850,24850,0
|
|
20240702,184200,447984250,24850,24850,24850,24850,0
|
|
20240702,184100,447984250,24850,24850,24850,24850,0
|
|
20240702,184000,447984250,24850,24850,24850,24850,0
|
|
20240702,183900,447984250,24850,24850,24850,24850,0
|
|
20240702,183800,447984250,24850,24850,24850,24850,0
|
|
20240702,183700,447984250,24850,24850,24850,24850,0
|
|
20240702,183600,447984250,24850,24850,24850,24850,0
|
|
20240702,183500,447984250,24850,24850,24850,24850,0
|
|
20240702,183400,447984250,24850,24850,24850,24850,0
|
|
20240702,183300,447984250,24850,24850,24850,24850,0
|
|
20240702,183200,447984250,24850,24850,24850,24850,0
|
|
20240702,183100,447984250,24850,24850,24850,24850,0
|
|
20240702,183000,447984250,24850,24850,24850,24850,0
|
|
20240702,182900,447984250,24850,24850,24850,24850,0
|
|
20240702,182800,447984250,24850,24850,24850,24850,0
|
|
20240702,182700,447984250,24850,24850,24850,24850,0
|
|
20240702,182600,447984250,24850,24850,24850,24850,0
|
|
20240702,182500,447984250,24850,24850,24850,24850,0
|
|
20240702,182400,447984250,24850,24850,24850,24850,0
|
|
20240702,182300,447984250,24850,24850,24850,24850,0
|
|
20240702,182200,447984250,24850,24850,24850,24850,0
|
|
20240702,182100,447984250,24850,24850,24850,24850,0
|
|
20240702,182000,447984250,24850,24850,24850,24850,0
|
|
20240702,181900,447984250,24850,24850,24850,24850,0
|
|
20240702,181800,447984250,24850,24850,24850,24850,0
|
|
20240702,181700,447984250,24850,24850,24850,24850,0
|
|
20240702,181600,447984250,24850,24850,24850,24850,0
|
|
20240702,181500,447984250,24850,24850,24850,24850,614
|
|
20240702,181400,447984250,24850,24850,24850,24850,0
|
|
20240702,181300,447984250,24850,24850,24850,24850,0
|
|
20240702,181200,447984250,24850,24850,24850,24850,0
|
|
20240702,181100,447984250,24850,24850,24850,24850,0
|
|
20240702,181000,447984250,24850,24850,24850,24850,0
|
|
20240702,180900,447984250,24850,24850,24850,24850,0
|
|
20240702,180800,447984250,24850,24850,24850,24850,0
|
|
20240702,180700,447984250,24850,24850,24850,24850,0
|
|
20240702,180600,447984250,24850,24850,24850,24850,0
|
|
20240702,180500,447984250,24850,24850,24850,24850,0
|
|
20240702,180400,447984250,24850,24850,24850,24850,0
|
|
20240702,180300,447984250,24850,24850,24850,24850,0
|
|
20240702,180200,447984250,24850,24850,24850,24850,0
|
|
20240702,180100,447984250,24850,24850,24850,24850,0
|
|
20240702,180000,447984250,24850,24850,24850,24850,0
|
|
20240702,175900,447984250,24850,24850,24850,24850,0
|
|
20240702,175800,447984250,24850,24850,24850,24850,0
|
|
20240702,175700,447984250,24850,24850,24850,24850,0
|
|
20240702,175600,447984250,24850,24850,24850,24850,0
|
|
20240702,175500,447984250,24850,24850,24850,24850,0
|
|
20240702,175400,447984250,24850,24850,24850,24850,0
|
|
20240702,175300,447984250,24850,24850,24850,24850,0
|
|
20240702,175200,447984250,24850,24850,24850,24850,0
|
|
20240702,175100,447984250,24850,24850,24850,24850,0
|
|
20240702,175000,447984250,24850,24850,24850,24850,0
|
|
20240702,174900,447984250,24850,24850,24850,24850,0
|
|
20240702,174800,447984250,24850,24850,24850,24850,0
|
|
20240702,174700,447984250,24850,24850,24850,24850,0
|
|
20240702,174600,447984250,24850,24850,24850,24850,0
|
|
20240702,174500,447984250,24850,24850,24850,24850,614
|
|
20240702,174400,447984250,24850,24850,24850,24850,0
|
|
20240702,174300,447984250,24850,24850,24850,24850,0
|
|
20240702,174200,447984250,24850,24850,24850,24850,0
|
|
20240702,174100,447984250,24850,24850,24850,24850,0
|
|
20240702,174000,447984250,24850,24850,24850,24850,0
|
|
20240702,173900,447984250,24850,24850,24850,24850,0
|
|
20240702,173800,447984250,24850,24850,24850,24850,0
|
|
20240702,173700,447984250,24850,24850,24850,24850,0
|
|
20240702,173600,447984250,24850,24850,24850,24850,0
|
|
20240702,173500,447984250,24850,24850,24850,24850,0
|
|
20240702,173400,447984250,24850,24850,24850,24850,0
|
|
20240702,173300,447984250,24850,24850,24850,24850,0
|
|
20240702,173200,447984250,24850,24850,24850,24850,0
|
|
20240702,173100,447984250,24850,24850,24850,24850,0
|
|
20240702,173000,447984250,24850,24850,24850,24850,0
|
|
20240702,172900,447984250,24850,24850,24850,24850,0
|
|
20240702,172800,447984250,24850,24850,24850,24850,0
|
|
20240702,172700,447984250,24850,24850,24850,24850,0
|
|
20240702,172600,447984250,24850,24850,24850,24850,0
|
|
20240702,172500,447984250,24850,24850,24850,24850,0
|
|
20240702,172400,447984250,24850,24850,24850,24850,0
|
|
20240702,172300,447984250,24850,24850,24850,24850,0
|
|
20240702,172200,447984250,24850,24850,24850,24850,0
|
|
20240702,172100,447984250,24850,24850,24850,24850,0
|
|
20240702,172000,447984250,24850,24850,24850,24850,0
|
|
20240702,171900,447984250,24850,24850,24850,24850,0
|
|
20240702,171800,447984250,24850,24850,24850,24850,0
|
|
20240702,171700,447984250,24850,24850,24850,24850,0
|
|
20240702,171600,447984250,24850,24850,24850,24850,0
|
|
20240702,171500,447984250,24850,24850,24850,24850,614
|
|
20240702,171400,447984250,24850,24850,24850,24850,0
|
|
20240702,171300,447984250,24850,24850,24850,24850,0
|
|
20240702,171200,447984250,24850,24850,24850,24850,0
|
|
20240702,171100,447984250,24850,24850,24850,24850,0
|
|
20240702,171000,447984250,24850,24850,24850,24850,0
|
|
20240702,170900,447984250,24850,24850,24850,24850,0
|
|
20240702,170800,447984250,24850,24850,24850,24850,0
|
|
20240702,170700,447984250,24850,24850,24850,24850,0
|
|
20240702,170600,447984250,24850,24850,24850,24850,0
|
|
20240702,170500,447984250,24850,24850,24850,24850,0
|
|
20240702,170400,447984250,24850,24850,24850,24850,0
|
|
20240702,170300,447984250,24850,24850,24850,24850,0
|
|
20240702,170200,447984250,24850,24850,24850,24850,0
|
|
20240702,170100,447984250,24850,24850,24850,24850,0
|
|
20240702,170000,447984250,24850,24850,24850,24850,0
|
|
20240702,165900,447984250,24850,24850,24850,24850,0
|
|
20240702,165800,447984250,24850,24850,24850,24850,0
|
|
20240702,165700,447984250,24850,24850,24850,24850,0
|
|
20240702,165600,447984250,24850,24850,24850,24850,0
|
|
20240702,165500,447984250,24850,24850,24850,24850,0
|
|
20240702,165400,447984250,24850,24850,24850,24850,0
|
|
20240702,165300,447984250,24850,24850,24850,24850,0
|
|
20240702,165200,447984250,24850,24850,24850,24850,0
|
|
20240702,165100,447984250,24850,24850,24850,24850,0
|
|
20240702,165000,447984250,24850,24850,24850,24850,0
|
|
20240702,164900,447984250,24850,24850,24850,24850,0
|
|
20240702,164800,447984250,24850,24850,24850,24850,0
|
|
20240702,164700,447984250,24850,24850,24850,24850,0
|
|
20240702,164600,447984250,24850,24850,24850,24850,0
|
|
20240702,164500,447984250,24850,24850,24850,24850,614
|
|
20240702,164400,447984250,24850,24850,24850,24850,0
|
|
20240702,164300,447984250,24850,24850,24850,24850,0
|
|
20240702,164200,447984250,24850,24850,24850,24850,0
|
|
20240702,164100,447984250,24850,24850,24850,24850,0
|
|
20240702,164000,447984250,24850,24850,24850,24850,0
|
|
20240702,163900,447984250,24850,24850,24850,24850,0
|
|
20240702,163800,447984250,24850,24850,24850,24850,0
|
|
20240702,163700,447984250,24850,24850,24850,24850,0
|
|
20240702,163600,447984250,24850,24850,24850,24850,0
|
|
20240702,163500,447984250,24850,24850,24850,24850,0
|
|
20240702,163400,447984250,24850,24850,24850,24850,0
|
|
20240702,163300,447984250,24850,24850,24850,24850,0
|
|
20240702,163200,447984250,24850,24850,24850,24850,0
|
|
20240702,163100,447984250,24850,24850,24850,24850,0
|
|
20240702,163000,447984250,24850,24850,24850,24850,0
|
|
20240702,162900,447984250,24850,24850,24850,24850,0
|
|
20240702,162800,447984250,24850,24850,24850,24850,0
|
|
20240702,162700,447984250,24850,24850,24850,24850,0
|
|
20240702,162600,447984250,24850,24850,24850,24850,0
|
|
20240702,162500,447984250,24850,24850,24850,24850,0
|
|
20240702,162400,447984250,24850,24850,24850,24850,0
|
|
20240702,162300,447984250,24850,24850,24850,24850,0
|
|
20240702,162200,447984250,24850,24850,24850,24850,0
|
|
20240702,162100,447984250,24850,24850,24850,24850,0
|
|
20240702,162000,447984250,24850,24850,24850,24850,0
|
|
20240702,161900,447984250,24850,24850,24850,24850,0
|
|
20240702,161800,447984250,24850,24850,24850,24850,0
|
|
20240702,161700,447984250,24850,24850,24850,24850,0
|
|
20240702,161600,447984250,24850,24850,24850,24850,0
|
|
20240702,161500,447984250,24850,24850,24850,24850,614
|
|
20240702,161400,447984250,24850,24850,24850,24850,0
|
|
20240702,161300,447984250,24850,24850,24850,24850,0
|
|
20240702,161200,447984250,24850,24850,24850,24850,0
|
|
20240702,161100,447984250,24850,24850,24850,24850,0
|
|
20240702,161000,447984250,24850,24850,24850,24850,0
|
|
20240702,160900,447984250,24850,24850,24850,24850,0
|
|
20240702,160800,447984250,24850,24850,24850,24850,0
|
|
20240702,160700,447984250,24850,24850,24850,24850,0
|
|
20240702,160600,447984250,24850,24850,24850,24850,0
|
|
20240702,160500,447984250,24850,24850,24850,24850,0
|
|
20240702,160400,447984250,24850,24850,24850,24850,0
|
|
20240702,160300,447984250,24850,24850,24850,24850,0
|
|
20240702,160200,447984250,24850,24850,24850,24850,0
|
|
20240702,160100,447984250,24850,24850,24850,24850,0
|
|
20240702,160000,447984250,24850,24850,24850,24850,0
|
|
20240702,155900,447984250,24850,24850,24850,24850,0
|
|
20240702,155800,447984250,24850,24850,24850,24850,0
|
|
20240702,155700,447984250,24850,24850,24850,24850,0
|
|
20240702,155600,447984250,24850,24850,24850,24850,0
|
|
20240702,155500,447984250,24850,24850,24850,24850,0
|
|
20240702,155400,447984250,24850,24850,24850,24850,0
|
|
20240702,155300,447984250,24850,24850,24850,24850,0
|
|
20240702,155200,447984250,24850,24850,24850,24850,0
|
|
20240702,155100,447984250,24850,24850,24850,24850,0
|
|
20240702,155000,447984250,24850,24850,24850,24850,0
|
|
20240702,154900,447984250,24850,24850,24850,24850,0
|
|
20240702,154800,447984250,24850,24850,24850,24850,0
|
|
20240702,154700,447984250,24850,24850,24850,24850,0
|
|
20240702,154600,447984250,24850,24850,24850,24850,0
|
|
20240702,154500,447984250,24850,24850,24850,24850,614
|
|
20240702,154400,447984250,24850,24850,24850,24850,0
|
|
20240702,154300,447984250,24850,24850,24850,24850,0
|
|
20240702,154200,447984250,24850,24850,24850,24850,0
|
|
20240702,154100,447984250,24850,24850,24850,24850,0
|
|
20240702,154000,447984250,24850,24850,24850,24850,0
|
|
20240702,153900,447984250,24850,24850,24850,24850,0
|
|
20240702,153800,447984250,24850,24850,24850,24850,0
|
|
20240702,153700,447984250,24850,24850,24850,24850,0
|
|
20240702,153600,447984250,24850,24850,24850,24850,0
|
|
20240702,153500,447984250,24850,24850,24850,24850,0
|
|
20240702,153400,447984250,24850,24850,24850,24850,0
|
|
20240702,153300,447984250,24850,24850,24850,24850,0
|
|
20240702,153200,447984250,24850,24850,24850,24850,0
|
|
20240702,153100,447984250,24850,24850,24850,24850,0
|
|
20240702,153000,447984250,24850,24850,24850,24850,614
|
|
20240702,152900,432726350,24850,24850,24850,24850,0
|
|
20240702,152800,432726350,24850,24850,24850,24850,0
|
|
20240702,152700,432726350,24850,24850,24850,24850,0
|
|
20240702,152600,432726350,24850,24850,24850,24850,0
|
|
20240702,152500,432726350,24850,24850,24850,24850,0
|
|
20240702,152400,432726350,24850,24850,24850,24850,0
|
|
20240702,152300,432726350,24850,24850,24850,24850,0
|
|
20240702,152200,432726350,24850,24850,24850,24850,0
|
|
20240702,152100,432726350,24850,24850,24850,24850,0
|
|
20240702,152000,432726350,24850,24850,24850,24850,0
|
|
20240702,151900,432726350,24850,24950,24950,24850,16
|
|
20240702,151800,432328200,24900,24900,24900,24850,110
|
|
20240702,151700,429589800,24900,24900,24900,24850,158
|
|
20240702,151600,425655650,24900,24950,24950,24900,33
|
|
20240702,151500,424832550,24950,24950,24950,24950,4
|
|
20240702,151400,424732750,24850,24850,24850,24850,1
|
|
20240702,151300,424707900,24900,24950,24950,24900,13
|
|
20240702,151200,424383600,24950,24900,24950,24900,14
|
|
20240702,151100,424034600,24900,24900,24900,24900,21
|
|
20240702,151000,423511700,24900,24850,24900,24850,30
|
|
20240702,150900,422764750,24900,24900,24900,24900,21
|
|
20240702,150800,422241850,24900,24900,24900,24900,59
|
|
20240702,150700,420772750,24900,24900,24900,24900,40
|
|
20240702,150600,419776750,24900,24900,24900,24900,419
|
|
20240702,150500,409343650,24950,24950,24950,24950,11
|
|
20240702,150400,409069200,24900,24950,24950,24900,243
|
|
20240702,150300,403017050,24950,24950,24950,24950,12
|
|
20240702,150200,402717650,24950,25000,25000,24950,277
|
|
20240702,150100,395806350,24950,25000,25000,24950,60
|
|
20240702,150000,394307350,25000,24950,25000,24950,2
|
|
20240702,145900,394257400,25000,25000,25000,25000,36
|
|
20240702,145800,393357400,25000,25000,25000,25000,17
|
|
20240702,145700,392932400,25000,24950,25000,24950,93
|
|
20240702,145600,390609900,25000,25000,25000,25000,42
|
|
20240702,145500,389559900,25000,24950,25000,24950,164
|
|
20240702,145400,385459950,25000,25000,25000,25000,33
|
|
20240702,145300,384634950,25000,25000,25000,25000,43
|
|
20240702,145200,383559950,25000,25000,25000,25000,19
|
|
20240702,145100,383084950,25000,25000,25000,25000,29
|
|
20240702,145000,382359950,24950,25000,25000,24950,24
|
|
20240702,144900,381760400,25000,25000,25000,25000,19
|
|
20240702,144800,381285400,25000,25000,25000,24950,57
|
|
20240702,144700,379860450,25000,25000,25000,25000,4
|
|
20240702,144600,379760450,25000,25000,25000,25000,23
|
|
20240702,144500,379185450,25000,25000,25000,25000,32
|
|
20240702,144400,378385450,25000,25000,25000,25000,11
|
|
20240702,144300,378110450,25000,25000,25000,25000,16
|
|
20240702,144200,377710450,25000,25000,25000,25000,30
|
|
20240702,144100,376960450,25000,25000,25000,25000,29
|
|
20240702,144000,376235450,25000,25000,25000,25000,11
|
|
20240702,143900,375960450,25000,25000,25000,25000,20
|
|
20240702,143800,375460450,25000,24950,25000,24950,68
|
|
20240702,143700,373762400,24950,24950,24950,24950,0
|
|
20240702,143600,373762400,24950,25000,25000,24950,30
|
|
20240702,143500,373012550,24950,24950,24950,24950,29
|
|
20240702,143400,372289000,24950,24950,24950,24950,11
|
|
20240702,143300,372014550,24950,24950,24950,24950,42
|
|
20240702,143200,370966650,24950,24950,24950,24950,37
|
|
20240702,143100,370043500,24950,24950,24950,24950,12
|
|
20240702,143000,369744100,24950,24950,24950,24950,22
|
|
20240702,142900,369195200,25000,25000,25000,24950,74
|
|
20240702,142800,367347850,25000,24950,25000,24950,30
|
|
20240702,142700,366597900,24950,24950,24950,24950,10
|
|
20240702,142600,366348400,25000,24950,25000,24950,16
|
|
20240702,142500,365948600,24950,24950,25000,24950,45
|
|
20240702,142400,364825650,24950,24950,24950,24950,0
|
|
20240702,142300,364825650,24950,25000,25000,24950,24
|
|
20240702,142200,364226250,24950,25000,25000,24950,70
|
|
20240702,142100,362478050,25000,25000,25000,25000,13
|
|
20240702,142000,362153050,25000,25000,25000,25000,0
|
|
20240702,141900,362153050,25000,24950,25000,24950,37
|
|
20240702,141800,361228600,24950,24950,24950,24950,5
|
|
20240702,141700,361103850,24950,24950,24950,24950,12
|
|
20240702,141600,360804450,24950,24950,24950,24950,39
|
|
20240702,141500,359831400,24950,24950,24950,24950,20
|
|
20240702,141400,359332400,24950,24950,24950,24950,4
|
|
20240702,141300,359232600,24950,24950,24950,24950,29
|
|
20240702,141200,358509050,24950,24950,24950,24950,110
|
|
20240702,141100,355764550,25000,25000,25000,25000,18
|
|
20240702,141000,355314550,25000,25000,25000,25000,0
|
|
20240702,140900,355314550,25000,25000,25000,25000,44
|
|
20240702,140800,354214550,25000,25000,25000,25000,11
|
|
20240702,140700,353939550,24950,25000,25000,24950,5
|
|
20240702,140600,353814600,24950,25000,25000,24950,28
|
|
20240702,140500,353115200,24900,24950,24950,24900,1000
|
|
20240702,140400,328198300,25000,25000,25000,25000,41
|
|
20240702,140300,327173300,25000,25000,25000,25000,24
|
|
20240702,140200,326573300,25000,25000,25000,25000,43
|
|
20240702,140100,325498300,25000,25000,25000,25000,1
|
|
20240702,140000,325473300,25000,25000,25000,25000,110
|
|
20240702,135900,322723300,25000,25000,25000,25000,41
|
|
20240702,135800,321698300,25000,25000,25000,25000,12
|
|
20240702,135700,321398300,25000,25000,25000,25000,30
|
|
20240702,135600,320648300,25000,25000,25000,25000,57
|
|
20240702,135500,319223300,25000,25000,25000,25000,1
|
|
20240702,135400,319198300,25050,25050,25050,25050,12
|
|
20240702,135300,318897700,25050,25050,25050,25050,49
|
|
20240702,135200,317670250,25050,25050,25050,25050,15
|
|
20240702,135100,317294500,25000,25000,25000,25000,0
|
|
20240702,135000,317294500,25000,25000,25000,25000,57
|
|
20240702,134900,315869500,25000,25000,25000,25000,16
|
|
20240702,134800,315469500,25000,25000,25000,25000,1
|
|
20240702,134700,315444500,25000,25000,25000,25000,55
|
|
20240702,134600,314069500,25000,25000,25000,25000,104
|
|
20240702,134500,311469500,25000,25000,25000,25000,12
|
|
20240702,134400,311169500,25000,25000,25000,25000,3
|
|
20240702,134300,311094500,25000,25000,25000,25000,52
|
|
20240702,134200,309794500,25000,25000,25000,25000,4
|
|
20240702,134100,309694500,25000,25000,25000,25000,12
|
|
20240702,134000,309394500,25000,25000,25000,25000,33
|
|
20240702,133900,308569500,25000,25000,25000,25000,34
|
|
20240702,133800,307719500,25000,25000,25000,25000,1
|
|
20240702,133700,307694500,25000,25000,25000,25000,42
|
|
20240702,133600,306644500,25000,25000,25000,25000,13
|
|
20240702,133500,306319500,25000,25000,25000,25000,17
|
|
20240702,133400,305894500,25000,25050,25050,25000,20
|
|
20240702,133300,305394300,25050,25050,25050,25050,53
|
|
20240702,133200,304066650,25050,25050,25050,25050,0
|
|
20240702,133100,304066650,25050,25000,25050,25000,19
|
|
20240702,133000,303590900,25000,25050,25050,25000,90
|
|
20240702,132900,301339500,25050,25050,25050,25050,25
|
|
20240702,132800,300713250,25050,25050,25050,25050,5
|
|
20240702,132700,300588000,25000,25000,25000,25000,34
|
|
20240702,132600,299738000,25000,25050,25050,24950,102
|
|
20240702,132500,297186850,25050,25050,25050,25050,0
|
|
20240702,132400,297186850,25050,25050,25100,25050,61
|
|
20240702,132300,295658150,25050,25000,25050,25000,17
|
|
20240702,132200,295232450,25050,25050,25050,25050,12
|
|
20240702,132100,294931850,25050,25050,25050,25050,9
|
|
20240702,132000,294706400,25050,25050,25050,25050,41
|
|
20240702,131900,293679350,25050,25050,25050,25050,12
|
|
20240702,131800,293378750,25050,25050,25050,25050,15
|
|
20240702,131700,293003000,25050,25050,25050,25050,42
|
|
20240702,131600,291950900,25050,25050,25050,25050,23
|
|
20240702,131500,291374750,25000,25000,25000,25000,53
|
|
20240702,131400,290049750,25050,25000,25050,25000,70
|
|
20240702,131300,288298100,25050,25050,25050,25050,17
|
|
20240702,131200,287872250,25050,25050,25050,25050,11
|
|
20240702,131100,287596700,25050,25050,25050,25050,31
|
|
20240702,131000,286820150,25050,25050,25050,25050,5
|
|
20240702,130900,286694900,25050,24950,25050,24950,36
|
|
20240702,130800,285795500,25000,25000,25000,25000,58
|
|
20240702,130700,284345500,25000,25000,25000,25000,0
|
|
20240702,130600,284345500,25000,25000,25000,25000,16
|
|
20240702,130500,283945500,25000,25000,25000,25000,16
|
|
20240702,130400,283545500,25000,25000,25000,25000,40
|
|
20240702,130300,282545500,25000,25000,25000,25000,19
|
|
20240702,130200,282070500,25000,25000,25000,25000,503
|
|
20240702,130100,269495500,24950,24950,24950,24950,43
|
|
20240702,130000,268422650,24950,24950,24950,24950,3
|
|
20240702,125900,268347800,25000,25000,25000,25000,28
|
|
20240702,125800,267647800,24950,25000,25000,24950,233
|
|
20240702,125700,261833000,25000,25000,25000,25000,11
|
|
20240702,125600,261558000,25000,25000,25000,25000,16
|
|
20240702,125500,261158000,25000,25000,25000,25000,45
|
|
20240702,125400,260033000,25000,25000,25000,25000,0
|
|
20240702,125300,260033000,25000,25000,25000,24950,38
|
|
20240702,125200,259083150,25000,25000,25000,25000,7
|
|
20240702,125100,258908150,25000,25000,25000,25000,40
|
|
20240702,125000,257908150,25000,25000,25000,25000,1
|
|
20240702,124900,257883150,25000,25000,25000,25000,12
|
|
20240702,124800,257583150,25000,24950,25000,24950,120
|
|
20240702,124700,254588750,24950,24950,24950,24950,11
|
|
20240702,124600,254314300,24950,24950,24950,24950,12
|
|
20240702,124500,254014900,24950,24950,24950,24950,49
|
|
20240702,124400,252792350,24950,24950,24950,24950,7
|
|
20240702,124300,252617700,24950,24950,24950,24950,100
|
|
20240702,124200,250122700,25000,25000,25000,25000,45
|
|
20240702,124100,248997700,25000,25000,25000,25000,5
|
|
20240702,124000,248872700,25000,25000,25000,25000,16
|
|
20240702,123900,248472700,25000,25000,25000,25000,20
|
|
20240702,123800,247972700,25000,25000,25000,25000,46
|
|
20240702,123700,246822700,25000,25000,25000,25000,0
|
|
20240702,123600,246822700,25000,25000,25000,25000,99
|
|
20240702,123500,244347700,25000,25000,25000,25000,30
|
|
20240702,123400,243597700,25050,25050,25050,25050,17
|
|
20240702,123300,243171850,25050,25050,25050,25050,12
|
|
20240702,123200,242871250,25000,25000,25050,25000,195
|
|
20240702,123100,237996200,25000,25000,25000,25000,26
|
|
20240702,123000,237346200,25000,25000,25000,25000,50
|
|
20240702,122900,236096200,25050,25050,25050,25050,45
|
|
20240702,122800,234968950,25050,25050,25050,25050,13
|
|
20240702,122700,234643300,25050,25050,25050,25050,5
|
|
20240702,122600,234518050,25050,25050,25050,25050,26
|
|
20240702,122500,233866750,25050,25050,25050,25050,29
|
|
20240702,122400,233140300,25050,25050,25050,25050,11
|
|
20240702,122300,232864750,25050,25050,25050,25000,27
|
|
20240702,122200,232188450,25050,25050,25050,25050,33
|
|
20240702,122100,231361800,25050,25050,25050,25050,12
|
|
20240702,122000,231061200,25050,25050,25050,25050,19
|
|
20240702,121900,230585250,25050,25050,25050,25050,55
|
|
20240702,121800,229207500,25050,25050,25050,25050,1
|
|
20240702,121700,229182450,25050,25050,25050,25050,13
|
|
20240702,121600,228856800,25050,25050,25050,25050,50
|
|
20240702,121500,227604300,25050,25050,25050,25050,12
|
|
20240702,121400,227303700,25050,25050,25050,25050,1
|
|
20240702,121300,227278650,25050,25000,25050,25000,49
|
|
20240702,121200,226052500,25000,25000,25000,25000,0
|
|
20240702,121100,226052500,25000,25000,25000,25000,12
|
|
20240702,121000,225752500,25000,25000,25000,25000,16
|
|
20240702,120900,225352500,25000,25000,25000,25000,45
|
|
20240702,120800,224227500,24950,25000,25000,24950,11
|
|
20240702,120700,223953000,25000,25000,25000,25000,14
|
|
20240702,120600,223603000,25000,25000,25000,25000,44
|
|
20240702,120500,222503000,25000,25000,25000,24950,18
|
|
20240702,120400,222053050,25000,25000,25000,25000,11
|
|
20240702,120300,221778050,25000,25000,25000,25000,58
|
|
20240702,120200,220328050,25000,24950,25000,24950,5
|
|
20240702,120100,220203150,24950,24950,24950,24950,0
|
|
20240702,120000,220203150,24950,24950,24950,24950,82
|
|
20240702,115900,218157250,24950,24950,24950,24950,0
|
|
20240702,115800,218157250,24950,25000,25000,24950,46
|
|
20240702,115700,217009450,25000,25000,25000,25000,4
|
|
20240702,115600,216909450,25000,25000,25000,25000,53
|
|
20240702,115500,215584450,25000,25000,25000,25000,6
|
|
20240702,115400,215434450,25000,25000,25000,25000,11
|
|
20240702,115300,215159450,25000,25000,25000,25000,43
|
|
20240702,115200,214084450,25000,25000,25000,25000,12
|
|
20240702,115100,213784450,25000,25000,25000,25000,62
|
|
20240702,115000,212234450,25000,24950,25000,24950,360
|
|
20240702,114900,203236400,24950,24950,24950,24950,100
|
|
20240702,114800,200741400,25000,25000,25000,25000,12
|
|
20240702,114700,200441400,25000,25000,25000,25000,38
|
|
20240702,114600,199491400,25000,25000,25000,25000,24
|
|
20240702,114500,198891400,25000,25000,25000,25000,1
|
|
20240702,114400,198866400,25000,25000,25000,25000,19
|
|
20240702,114300,198391400,25000,25000,25000,25000,41
|
|
20240702,114200,197366400,24950,24950,24950,24950,27
|
|
20240702,114100,196692750,24950,24950,24950,24950,56
|
|
20240702,114000,195295550,25000,25000,25000,25000,61
|
|
20240702,113900,193770550,25000,25000,25000,25000,0
|
|
20240702,113800,193770550,25000,25000,25000,25000,79
|
|
20240702,113700,191795550,25000,25000,25000,24950,117
|
|
20240702,113600,188875550,25000,25000,25000,25000,16
|
|
20240702,113500,188475550,25050,25050,25050,25050,12
|
|
20240702,113400,188174950,25000,25000,25000,25000,30
|
|
20240702,113300,187424950,25000,25000,25000,25000,28
|
|
20240702,113200,186724950,25000,25000,25000,25000,1
|
|
20240702,113100,186699950,25000,25000,25000,24950,43
|
|
20240702,113000,185625000,25000,25050,25050,25000,99
|
|
20240702,112900,183149050,25000,25000,25050,25000,31
|
|
20240702,112800,182373500,25050,25050,25050,25050,0
|
|
20240702,112700,182373500,25050,25050,25050,25000,195
|
|
20240702,112600,177489200,25050,25050,25050,25050,17
|
|
20240702,112500,177063350,25000,25050,25050,25000,44
|
|
20240702,112400,175961700,25050,25050,25050,25050,33
|
|
20240702,112300,175135050,25050,25050,25050,25050,29
|
|
20240702,112200,174408600,25050,25050,25050,25050,18
|
|
20240702,112100,173957700,25050,25050,25050,25050,44
|
|
20240702,112000,172855500,25050,25050,25050,25050,13
|
|
20240702,111900,172529850,25050,25050,25050,25050,16
|
|
20240702,111800,172129050,25050,25050,25050,25050,32
|
|
20240702,111700,171327450,25050,25050,25050,25050,1
|
|
20240702,111600,171302400,25050,25050,25050,25050,26
|
|
20240702,111500,170651100,25050,25050,25050,25050,10
|
|
20240702,111400,170400600,25050,25050,25050,25050,40
|
|
20240702,111300,169398600,25050,25050,25050,25050,12
|
|
20240702,111200,169098000,25050,25050,25050,25050,17
|
|
20240702,111100,168672150,25000,25050,25050,25000,52
|
|
20240702,111000,167370550,25050,25000,25050,25000,23
|
|
20240702,110900,166794900,25000,25000,25000,25000,101
|
|
20240702,110800,164269900,25000,25050,25050,25000,58
|
|
20240702,110700,162817450,25050,25050,25050,25050,0
|
|
20240702,110600,162817450,25050,25050,25050,25050,23
|
|
20240702,110500,162241300,25050,25050,25050,25050,33
|
|
20240702,110400,161414650,25050,25050,25050,25050,26
|
|
20240702,110300,160763350,25050,25050,25050,25050,12
|
|
20240702,110200,160462750,25050,25050,25050,25050,14
|
|
20240702,110100,160112050,25050,25050,25050,25050,33
|
|
20240702,110000,159285400,25050,25050,25050,25050,27
|
|
20240702,105900,158609050,25050,25050,25050,25050,0
|
|
20240702,105800,158609050,25050,25050,25050,25050,55
|
|
20240702,105700,157231300,25050,25050,25050,25050,20
|
|
20240702,105600,156730300,25050,25050,25050,25050,12
|
|
20240702,105500,156429700,25050,25000,25050,25000,44
|
|
20240702,105400,155327550,25050,25050,25050,25050,5
|
|
20240702,105300,155202300,25050,25100,25100,25050,24
|
|
20240702,105200,154600500,25050,25100,25100,25050,43
|
|
20240702,105100,153521750,25050,25100,25100,25050,10
|
|
20240702,105000,153270950,25100,25100,25100,25100,17
|
|
20240702,104900,152844250,25100,25100,25100,25100,12
|
|
20240702,104800,152543050,25050,25050,25050,25050,39
|
|
20240702,104700,151566100,25100,25100,25100,25100,5
|
|
20240702,104600,151440600,25100,25050,25100,25050,53
|
|
20240702,104500,150112350,25100,25100,25100,25100,44
|
|
20240702,104400,149007950,25100,25100,25100,25100,0
|
|
20240702,104300,149007950,25100,25100,25100,25100,18
|
|
20240702,104200,148556150,25050,25050,25050,25050,156
|
|
20240702,104100,144648350,25050,25100,25100,25050,93
|
|
20240702,104000,142318150,25100,25100,25100,25100,12
|
|
20240702,103900,142016950,25100,25100,25100,25100,56
|
|
20240702,103800,140611350,25100,25100,25100,25100,0
|
|
20240702,103700,140611350,25100,25100,25100,25100,11
|
|
20240702,103600,140335250,25100,25100,25100,25050,64
|
|
20240702,103500,138729100,25100,25100,25100,25100,0
|
|
20240702,103400,138729100,25100,25100,25100,25100,0
|
|
20240702,103300,138729100,25100,25050,25100,25050,85
|
|
20240702,103200,136596250,25050,25050,25050,25050,70
|
|
20240702,103100,134842750,25050,25050,25050,25050,0
|
|
20240702,103000,134842750,25050,25000,25050,24950,1328
|
|
20240702,102900,101649250,24950,24950,24950,24950,143
|
|
20240702,102800,98081400,24950,24950,24950,24950,13
|
|
20240702,102700,97757050,24950,24950,24950,24950,25
|
|
20240702,102600,97133300,24950,24950,24950,24950,55
|
|
20240702,102500,95761050,24950,24950,24950,24950,5
|
|
20240702,102400,95636300,24950,24950,24950,24950,44
|
|
20240702,102300,94538500,24950,24950,24950,24950,44
|
|
20240702,102200,93440700,24950,24900,24950,24900,62
|
|
20240702,102100,91894150,24950,24950,24950,24950,5
|
|
20240702,102000,91769400,24950,24950,24950,24950,23
|
|
20240702,101900,91195550,24950,24950,24950,24950,32
|
|
20240702,101800,90397150,24900,24900,24900,24900,17
|
|
20240702,101700,89973850,24900,24900,24900,24900,12
|
|
20240702,101600,89675050,24900,24900,24900,24900,56
|
|
20240702,101500,88280650,24900,24900,24900,24900,0
|
|
20240702,101400,88280650,24900,24900,24900,24900,48
|
|
20240702,101300,87085450,24900,24900,24900,24900,45
|
|
20240702,101200,85964950,24900,24900,24900,24900,0
|
|
20240702,101100,85964950,24900,24900,24900,24900,12
|
|
20240702,101000,85666150,24900,24900,24900,24900,65
|
|
20240702,100900,84047650,24900,24850,24900,24850,19
|
|
20240702,100800,83574950,24900,24900,24900,24900,0
|
|
20240702,100700,83574950,24900,24900,24900,24900,12
|
|
20240702,100600,83276150,24900,24900,24900,24800,84
|
|
20240702,100500,81186900,24900,24900,24900,24900,0
|
|
20240702,100400,81186900,24900,24900,24900,24900,13
|
|
20240702,100300,80863200,24900,24900,24900,24900,70
|
|
20240702,100200,79120200,24900,24900,24900,24900,2
|
|
20240702,100100,79070400,24900,24900,24900,24900,12
|
|
20240702,100000,78771600,24900,24900,24900,24900,45
|
|
20240702,095900,77651100,24900,24850,24900,24850,10
|
|
20240702,095800,77402350,24900,24900,24900,24900,4
|
|
20240702,095700,77302750,24900,24800,24900,24800,146
|
|
20240702,095600,73670850,24800,24800,24800,24800,12
|
|
20240702,095500,73373250,24800,24800,24800,24800,7
|
|
20240702,095400,73199650,24800,24800,24800,24800,11
|
|
20240702,095300,72926850,24800,24800,24800,24800,15
|
|
20240702,095200,72554850,24750,24800,24800,24750,12
|
|
20240702,095100,72257800,24800,24800,24800,24800,0
|
|
20240702,095000,72257800,24800,24800,24800,24800,12
|
|
20240702,094900,71960200,24800,24800,24800,24800,1
|
|
20240702,094800,71935400,24800,24800,24800,24800,0
|
|
20240702,094700,71935400,24800,24800,24800,24800,1
|
|
20240702,094600,71910600,24800,24800,24800,24800,14
|
|
20240702,094500,71563400,24750,24800,24800,24750,211
|
|
20240702,094400,66341100,24850,24850,24850,24850,0
|
|
20240702,094300,66341100,24850,24850,24850,24850,12
|
|
20240702,094200,66042900,24800,24800,24800,24800,17
|
|
20240702,094100,65621300,24800,24800,24800,24800,31
|
|
20240702,094000,64852500,24800,24800,24800,24800,37
|
|
20240702,093900,63934900,24750,24750,24750,24750,0
|
|
20240702,093800,63934900,24750,24750,24750,24750,148
|
|
20240702,093700,60271900,24800,24800,24800,24800,64
|
|
20240702,093600,58684700,24850,24850,24850,24800,50
|
|
20240702,093500,57444050,24800,24800,24800,24800,0
|
|
20240702,093400,57444050,24800,24850,24850,24800,24
|
|
20240702,093300,56848350,24850,24900,24900,24850,42
|
|
20240702,093200,55804050,24900,24900,24900,24900,4
|
|
20240702,093100,55704450,24900,24900,24900,24900,0
|
|
20240702,093000,55704450,24900,24900,24900,24900,23
|
|
20240702,092900,55131750,24850,24950,25000,24850,681
|
|
20240702,092800,38178100,24900,24900,24900,24900,10
|
|
20240702,092700,37929100,24950,24950,24950,24950,0
|
|
20240702,092600,37929100,24950,24950,24950,24950,3
|
|
20240702,092500,37854250,24950,24950,24950,24950,0
|
|
20240702,092400,37854250,24950,24950,24950,24950,20
|
|
20240702,092300,37355250,24950,24950,24950,24950,0
|
|
20240702,092200,37355250,24950,24950,24950,24950,66
|
|
20240702,092100,35708550,24950,24950,24950,24950,0
|
|
20240702,092000,35708550,24950,24950,24950,24950,18
|
|
20240702,091900,35259450,25000,25000,25000,25000,13
|
|
20240702,091800,34934450,24950,24950,24950,24950,5
|
|
20240702,091700,34809700,24950,24950,25000,24950,288
|
|
20240702,091600,27617800,24950,24950,24950,24900,13
|
|
20240702,091500,27293850,25000,25000,25000,25000,17
|
|
20240702,091400,26868850,25000,25000,25000,25000,23
|
|
20240702,091300,26293850,25000,24950,25000,24950,17
|
|
20240702,091200,25869600,24950,24950,24950,24950,19
|
|
20240702,091100,25395550,25000,25000,25000,25000,18
|
|
20240702,091000,24945550,25000,25000,25000,25000,555
|
|
20240702,090900,11070550,25000,25000,25000,25000,13
|
|
20240702,090800,10745550,24950,24950,24950,24950,11
|
|
20240702,090700,10471100,24950,25000,25000,24950,36
|
|
20240702,090600,9571250,25000,25000,25000,25000,0
|
|
20240702,090500,9571250,25000,24950,25000,24950,42
|
|
20240702,090400,8522850,25000,25000,25000,25000,13
|
|
20240702,090300,8197850,24900,24950,25000,24900,314
|
|
20240702,090200,350000,25000,25000,25000,25000,0
|
|
20240702,090100,350000,25000,25000,25000,25000,0
|
|
20240702,090000,350000,25000,25000,25000,25000,14
|