588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,184500,336126800,24950,24950,24950,24950,784
|
|
20240705,184400,336126800,24950,24950,24950,24950,0
|
|
20240705,184300,336126800,24950,24950,24950,24950,0
|
|
20240705,184200,336126800,24950,24950,24950,24950,0
|
|
20240705,184100,336126800,24950,24950,24950,24950,0
|
|
20240705,184000,336126800,24950,24950,24950,24950,0
|
|
20240705,183900,336126800,24950,24950,24950,24950,0
|
|
20240705,183800,336126800,24950,24950,24950,24950,0
|
|
20240705,183700,336126800,24950,24950,24950,24950,0
|
|
20240705,183600,336126800,24950,24950,24950,24950,0
|
|
20240705,183500,336126800,24950,24950,24950,24950,0
|
|
20240705,183400,336126800,24950,24950,24950,24950,0
|
|
20240705,183300,336126800,24950,24950,24950,24950,0
|
|
20240705,183200,336126800,24950,24950,24950,24950,0
|
|
20240705,183100,336126800,24950,24950,24950,24950,0
|
|
20240705,183000,336126800,24950,24950,24950,24950,0
|
|
20240705,182900,336126800,24950,24950,24950,24950,0
|
|
20240705,182800,336126800,24950,24950,24950,24950,0
|
|
20240705,182700,336126800,24950,24950,24950,24950,0
|
|
20240705,182600,336126800,24950,24950,24950,24950,0
|
|
20240705,182500,336126800,24950,24950,24950,24950,0
|
|
20240705,182400,336126800,24950,24950,24950,24950,0
|
|
20240705,182300,336126800,24950,24950,24950,24950,0
|
|
20240705,182200,336126800,24950,24950,24950,24950,0
|
|
20240705,182100,336126800,24950,24950,24950,24950,0
|
|
20240705,182000,336126800,24950,24950,24950,24950,0
|
|
20240705,181900,336126800,24950,24950,24950,24950,0
|
|
20240705,181800,336126800,24950,24950,24950,24950,0
|
|
20240705,181700,336126800,24950,24950,24950,24950,0
|
|
20240705,181600,336126800,24950,24950,24950,24950,0
|
|
20240705,181500,336126800,24950,24950,24950,24950,784
|
|
20240705,181400,336126800,24950,24950,24950,24950,0
|
|
20240705,181300,336126800,24950,24950,24950,24950,0
|
|
20240705,181200,336126800,24950,24950,24950,24950,0
|
|
20240705,181100,336126800,24950,24950,24950,24950,0
|
|
20240705,181000,336126800,24950,24950,24950,24950,0
|
|
20240705,180900,336126800,24950,24950,24950,24950,0
|
|
20240705,180800,336126800,24950,24950,24950,24950,0
|
|
20240705,180700,336126800,24950,24950,24950,24950,0
|
|
20240705,180600,336126800,24950,24950,24950,24950,0
|
|
20240705,180500,336126800,24950,24950,24950,24950,0
|
|
20240705,180400,336126800,24950,24950,24950,24950,0
|
|
20240705,180300,336126800,24950,24950,24950,24950,0
|
|
20240705,180200,336126800,24950,24950,24950,24950,0
|
|
20240705,180100,336126800,24950,24950,24950,24950,0
|
|
20240705,180000,336126800,24950,24950,24950,24950,0
|
|
20240705,175900,336126800,24950,24950,24950,24950,0
|
|
20240705,175800,336126800,24950,24950,24950,24950,0
|
|
20240705,175700,336126800,24950,24950,24950,24950,0
|
|
20240705,175600,336126800,24950,24950,24950,24950,0
|
|
20240705,175500,336126800,24950,24950,24950,24950,0
|
|
20240705,175400,336126800,24950,24950,24950,24950,0
|
|
20240705,175300,336126800,24950,24950,24950,24950,0
|
|
20240705,175200,336126800,24950,24950,24950,24950,0
|
|
20240705,175100,336126800,24950,24950,24950,24950,0
|
|
20240705,175000,336126800,24950,24950,24950,24950,0
|
|
20240705,174900,336126800,24950,24950,24950,24950,0
|
|
20240705,174800,336126800,24950,24950,24950,24950,0
|
|
20240705,174700,336126800,24950,24950,24950,24950,0
|
|
20240705,174600,336126800,24950,24950,24950,24950,0
|
|
20240705,174500,336126800,24950,24950,24950,24950,784
|
|
20240705,174400,336126800,24950,24950,24950,24950,0
|
|
20240705,174300,336126800,24950,24950,24950,24950,0
|
|
20240705,174200,336126800,24950,24950,24950,24950,0
|
|
20240705,174100,336126800,24950,24950,24950,24950,0
|
|
20240705,174000,336126800,24950,24950,24950,24950,0
|
|
20240705,173900,336126800,24950,24950,24950,24950,0
|
|
20240705,173800,336126800,24950,24950,24950,24950,0
|
|
20240705,173700,336126800,24950,24950,24950,24950,0
|
|
20240705,173600,336126800,24950,24950,24950,24950,0
|
|
20240705,173500,336126800,24950,24950,24950,24950,0
|
|
20240705,173400,336126800,24950,24950,24950,24950,0
|
|
20240705,173300,336126800,24950,24950,24950,24950,0
|
|
20240705,173200,336126800,24950,24950,24950,24950,0
|
|
20240705,173100,336126800,24950,24950,24950,24950,0
|
|
20240705,173000,336126800,24950,24950,24950,24950,0
|
|
20240705,172900,336126800,24950,24950,24950,24950,0
|
|
20240705,172800,336126800,24950,24950,24950,24950,0
|
|
20240705,172700,336126800,24950,24950,24950,24950,0
|
|
20240705,172600,336126800,24950,24950,24950,24950,0
|
|
20240705,172500,336126800,24950,24950,24950,24950,0
|
|
20240705,172400,336126800,24950,24950,24950,24950,0
|
|
20240705,172300,336126800,24950,24950,24950,24950,0
|
|
20240705,172200,336126800,24950,24950,24950,24950,0
|
|
20240705,172100,336126800,24950,24950,24950,24950,0
|
|
20240705,172000,336126800,24950,24950,24950,24950,0
|
|
20240705,171900,336126800,24950,24950,24950,24950,0
|
|
20240705,171800,336126800,24950,24950,24950,24950,0
|
|
20240705,171700,336126800,24950,24950,24950,24950,0
|
|
20240705,171600,336126800,24950,24950,24950,24950,0
|
|
20240705,171500,336126800,24950,24950,24950,24950,784
|
|
20240705,171400,336126800,24950,24950,24950,24950,0
|
|
20240705,171300,336126800,24950,24950,24950,24950,0
|
|
20240705,171200,336126800,24950,24950,24950,24950,0
|
|
20240705,171100,336126800,24950,24950,24950,24950,0
|
|
20240705,171000,336126800,24950,24950,24950,24950,0
|
|
20240705,170900,336126800,24950,24950,24950,24950,0
|
|
20240705,170800,336126800,24950,24950,24950,24950,0
|
|
20240705,170700,336126800,24950,24950,24950,24950,0
|
|
20240705,170600,336126800,24950,24950,24950,24950,0
|
|
20240705,170500,336126800,24950,24950,24950,24950,0
|
|
20240705,170400,336126800,24950,24950,24950,24950,0
|
|
20240705,170300,336126800,24950,24950,24950,24950,0
|
|
20240705,170200,336126800,24950,24950,24950,24950,0
|
|
20240705,170100,336126800,24950,24950,24950,24950,0
|
|
20240705,170000,336126800,24950,24950,24950,24950,0
|
|
20240705,165900,336126800,24950,24950,24950,24950,0
|
|
20240705,165800,336126800,24950,24950,24950,24950,0
|
|
20240705,165700,336126800,24950,24950,24950,24950,0
|
|
20240705,165600,336126800,24950,24950,24950,24950,0
|
|
20240705,165500,336126800,24950,24950,24950,24950,0
|
|
20240705,165400,336126800,24950,24950,24950,24950,0
|
|
20240705,165300,336126800,24950,24950,24950,24950,0
|
|
20240705,165200,336126800,24950,24950,24950,24950,0
|
|
20240705,165100,336126800,24950,24950,24950,24950,0
|
|
20240705,165000,336126800,24950,24950,24950,24950,0
|
|
20240705,164900,336126800,24950,24950,24950,24950,0
|
|
20240705,164800,336126800,24950,24950,24950,24950,0
|
|
20240705,164700,336126800,24950,24950,24950,24950,0
|
|
20240705,164600,336126800,24950,24950,24950,24950,0
|
|
20240705,164500,336126800,24950,24950,24950,24950,784
|
|
20240705,164400,336126800,24950,24950,24950,24950,0
|
|
20240705,164300,336126800,24950,24950,24950,24950,0
|
|
20240705,164200,336126800,24950,24950,24950,24950,0
|
|
20240705,164100,336126800,24950,24950,24950,24950,0
|
|
20240705,164000,336126800,24950,24950,24950,24950,0
|
|
20240705,163900,336126800,24950,24950,24950,24950,0
|
|
20240705,163800,336126800,24950,24950,24950,24950,0
|
|
20240705,163700,336126800,24950,24950,24950,24950,0
|
|
20240705,163600,336126800,24950,24950,24950,24950,0
|
|
20240705,163500,336126800,24950,24950,24950,24950,0
|
|
20240705,163400,336126800,24950,24950,24950,24950,0
|
|
20240705,163300,336126800,24950,24950,24950,24950,0
|
|
20240705,163200,336126800,24950,24950,24950,24950,0
|
|
20240705,163100,336126800,24950,24950,24950,24950,0
|
|
20240705,163000,336126800,24950,24950,24950,24950,0
|
|
20240705,162900,336126800,24950,24950,24950,24950,0
|
|
20240705,162800,336126800,24950,24950,24950,24950,0
|
|
20240705,162700,336126800,24950,24950,24950,24950,0
|
|
20240705,162600,336126800,24950,24950,24950,24950,0
|
|
20240705,162500,336126800,24950,24950,24950,24950,0
|
|
20240705,162400,336126800,24950,24950,24950,24950,0
|
|
20240705,162300,336126800,24950,24950,24950,24950,0
|
|
20240705,162200,336126800,24950,24950,24950,24950,0
|
|
20240705,162100,336126800,24950,24950,24950,24950,0
|
|
20240705,162000,336126800,24950,24950,24950,24950,0
|
|
20240705,161900,336126800,24950,24950,24950,24950,0
|
|
20240705,161800,336126800,24950,24950,24950,24950,0
|
|
20240705,161700,336126800,24950,24950,24950,24950,0
|
|
20240705,161600,336126800,24950,24950,24950,24950,0
|
|
20240705,161500,336126800,24950,24950,24950,24950,784
|
|
20240705,161400,336126800,24950,24950,24950,24950,0
|
|
20240705,161300,336126800,24950,24950,24950,24950,0
|
|
20240705,161200,336126800,24950,24950,24950,24950,0
|
|
20240705,161100,336126800,24950,24950,24950,24950,0
|
|
20240705,161000,336126800,24950,24950,24950,24950,0
|
|
20240705,160900,336126800,24950,24950,24950,24950,0
|
|
20240705,160800,336126800,24950,24950,24950,24950,0
|
|
20240705,160700,336126800,24950,24950,24950,24950,0
|
|
20240705,160600,336126800,24950,24950,24950,24950,0
|
|
20240705,160500,336126800,24950,24950,24950,24950,0
|
|
20240705,160400,336126800,24950,24950,24950,24950,0
|
|
20240705,160300,336126800,24950,24950,24950,24950,0
|
|
20240705,160200,336126800,24950,24950,24950,24950,0
|
|
20240705,160100,336126800,24950,24950,24950,24950,0
|
|
20240705,160000,336126800,24950,24950,24950,24950,0
|
|
20240705,155900,336126800,24950,24950,24950,24950,0
|
|
20240705,155800,336126800,24950,24950,24950,24950,0
|
|
20240705,155700,336126800,24950,24950,24950,24950,0
|
|
20240705,155600,336126800,24950,24950,24950,24950,0
|
|
20240705,155500,336126800,24950,24950,24950,24950,0
|
|
20240705,155400,336126800,24950,24950,24950,24950,0
|
|
20240705,155300,336126800,24950,24950,24950,24950,0
|
|
20240705,155200,336126800,24950,24950,24950,24950,0
|
|
20240705,155100,336126800,24950,24950,24950,24950,0
|
|
20240705,155000,336126800,24950,24950,24950,24950,0
|
|
20240705,154900,336126800,24950,24950,24950,24950,0
|
|
20240705,154800,336126800,24950,24950,24950,24950,0
|
|
20240705,154700,336126800,24950,24950,24950,24950,0
|
|
20240705,154600,336126800,24950,24950,24950,24950,0
|
|
20240705,154500,336126800,24950,24950,24950,24950,784
|
|
20240705,154400,336126800,24950,24950,24950,24950,0
|
|
20240705,154300,336126800,24950,24950,24950,24950,0
|
|
20240705,154200,336126800,24950,24950,24950,24950,0
|
|
20240705,154100,336126800,24950,24950,24950,24950,0
|
|
20240705,154000,336126800,24950,24950,24950,24950,0
|
|
20240705,153900,336126800,24950,24950,24950,24950,0
|
|
20240705,153800,336126800,24950,24950,24950,24950,0
|
|
20240705,153700,336126800,24950,24950,24950,24950,0
|
|
20240705,153600,336126800,24950,24950,24950,24950,0
|
|
20240705,153500,336126800,24950,24950,24950,24950,0
|
|
20240705,153400,336126800,24950,24950,24950,24950,0
|
|
20240705,153300,336126800,24950,24950,24950,24950,0
|
|
20240705,153200,336126800,24950,24950,24950,24950,0
|
|
20240705,153100,336126800,24950,24950,24950,24950,0
|
|
20240705,153000,336126800,24950,24950,24950,24950,784
|
|
20240705,152900,316566000,25050,25050,25050,25050,0
|
|
20240705,152800,316566000,25050,25050,25050,25050,0
|
|
20240705,152700,316566000,25050,25050,25050,25050,0
|
|
20240705,152600,316566000,25050,25050,25050,25050,0
|
|
20240705,152500,316566000,25050,25050,25050,25050,0
|
|
20240705,152400,316566000,25050,25050,25050,25050,0
|
|
20240705,152300,316566000,25050,25050,25050,25050,0
|
|
20240705,152200,316566000,25050,25050,25050,25050,0
|
|
20240705,152100,316566000,25050,25050,25050,25050,0
|
|
20240705,152000,316566000,25050,25050,25050,25050,0
|
|
20240705,151900,316566000,25050,25050,25050,24950,185
|
|
20240705,151800,311932450,24950,24950,25000,24950,25
|
|
20240705,151700,311308500,24950,24950,24950,24950,2
|
|
20240705,151600,311258600,25000,25000,25000,25000,3
|
|
20240705,151500,311183600,25000,25000,25000,25000,0
|
|
20240705,151400,311183600,25000,25000,25000,25000,5
|
|
20240705,151300,311058600,25000,25000,25000,25000,0
|
|
20240705,151200,311058600,25000,25000,25000,25000,0
|
|
20240705,151100,311058600,25000,25000,25000,25000,0
|
|
20240705,151000,311058600,25000,25000,25000,25000,389
|
|
20240705,150900,301333600,25000,25000,25000,25000,0
|
|
20240705,150800,301333600,25000,25000,25000,25000,20
|
|
20240705,150700,300833600,25050,25050,25050,25050,9
|
|
20240705,150600,300608150,25000,25000,25000,25000,50
|
|
20240705,150500,299358150,25050,25000,25050,25000,10
|
|
20240705,150400,299107800,25050,25050,25050,25050,40
|
|
20240705,150300,298105800,25050,25050,25050,25050,42
|
|
20240705,150200,297053700,25050,25050,25050,25000,71
|
|
20240705,150100,295277650,25050,25050,25050,25050,20
|
|
20240705,150000,294776650,25050,25050,25050,25050,20
|
|
20240705,145900,294275650,25050,25050,25050,25050,192
|
|
20240705,145800,289466050,25050,25050,25050,25050,0
|
|
20240705,145700,289466050,25050,25050,25050,25050,2
|
|
20240705,145600,289415950,25050,25050,25050,25050,11
|
|
20240705,145500,289140400,25050,25050,25050,25050,2
|
|
20240705,145400,289090300,25050,25050,25050,25050,0
|
|
20240705,145300,289090300,25050,25050,25050,25050,2
|
|
20240705,145200,289040200,25050,25050,25050,25050,2
|
|
20240705,145100,288990100,25050,25050,25050,25050,1
|
|
20240705,145000,288965050,25000,25000,25000,25000,200
|
|
20240705,144900,283965050,25050,25050,25050,25050,3
|
|
20240705,144800,283889900,25050,25050,25050,25050,0
|
|
20240705,144700,283889900,25050,25000,25050,25000,81
|
|
20240705,144600,281864850,24950,24950,24950,24950,6
|
|
20240705,144500,281715150,25000,25050,25050,25000,113
|
|
20240705,144400,278890000,25000,25000,25000,25000,135
|
|
20240705,144300,275515000,25050,25050,25050,25050,12
|
|
20240705,144200,275214400,25050,25050,25050,25050,0
|
|
20240705,144100,275214400,25050,25050,25050,25050,1
|
|
20240705,144000,275189350,25050,25050,25050,25050,0
|
|
20240705,143900,275189350,25050,25050,25050,25050,3
|
|
20240705,143800,275114200,25050,25050,25050,25050,0
|
|
20240705,143700,275114200,25050,25050,25050,25050,1
|
|
20240705,143600,275089150,24950,24950,24950,24950,30
|
|
20240705,143500,274340650,25050,25050,25050,25050,3
|
|
20240705,143400,274265500,25000,25000,25000,25000,10
|
|
20240705,143300,274015500,25000,25000,25000,25000,1
|
|
20240705,143200,273990500,25000,25000,25000,25000,0
|
|
20240705,143100,273990500,25000,25050,25050,25000,3
|
|
20240705,143000,273915400,25050,25050,25050,25050,0
|
|
20240705,142900,273915400,25050,25050,25050,25050,3
|
|
20240705,142800,273840250,25050,25050,25050,25050,0
|
|
20240705,142700,273840250,25050,25050,25050,25050,2
|
|
20240705,142600,273790150,25050,25050,25050,25050,0
|
|
20240705,142500,273790150,25050,25050,25050,25050,4
|
|
20240705,142400,273689950,25050,25050,25050,25050,0
|
|
20240705,142300,273689950,25050,25050,25050,25050,1
|
|
20240705,142200,273664900,25000,25000,25000,25000,0
|
|
20240705,142100,273664900,25000,25000,25000,25000,126
|
|
20240705,142000,270514900,24950,24950,24950,24950,20
|
|
20240705,141900,270015900,24950,25000,25000,24950,17
|
|
20240705,141800,269591650,25000,25000,25000,25000,0
|
|
20240705,141700,269591650,25000,25000,25000,25000,2
|
|
20240705,141600,269541650,24950,24950,24950,24950,110
|
|
20240705,141500,266797150,25050,25050,25050,25050,2
|
|
20240705,141400,266747050,25050,25050,25050,25050,0
|
|
20240705,141300,266747050,25050,25050,25050,25050,2
|
|
20240705,141200,266696950,25050,25050,25050,25050,0
|
|
20240705,141100,266696950,25050,25050,25050,25050,1
|
|
20240705,141000,266671900,25000,25000,25000,25000,60
|
|
20240705,140900,265171900,25050,25050,25050,25050,3
|
|
20240705,140800,265096750,24950,24950,24950,24950,0
|
|
20240705,140700,265096750,24950,25050,25050,24950,170
|
|
20240705,140600,260855050,25050,25050,25050,25050,0
|
|
20240705,140500,260855050,25050,25050,25050,25050,2
|
|
20240705,140400,260804950,25050,25050,25050,25050,40
|
|
20240705,140300,259802950,25050,25050,25050,25050,0
|
|
20240705,140200,259802950,25050,25050,25050,25050,5
|
|
20240705,140100,259677700,25100,25100,25100,25100,0
|
|
20240705,140000,259677700,25100,25100,25100,25100,1
|
|
20240705,135900,259652600,25100,25100,25100,25100,0
|
|
20240705,135800,259652600,25100,24950,25100,24950,6
|
|
20240705,135700,259502450,25000,25000,25000,25000,0
|
|
20240705,135600,259502450,25000,25000,25000,25000,3
|
|
20240705,135500,259427450,24950,24950,24950,24950,40
|
|
20240705,135400,258429450,24950,25100,25100,24950,291
|
|
20240705,135300,251160550,25100,25100,25100,25100,10
|
|
20240705,135200,250909550,25100,25100,25100,25100,2
|
|
20240705,135100,250859350,25100,25100,25100,25100,0
|
|
20240705,135000,250859350,25100,25100,25100,25100,1
|
|
20240705,134900,250834250,25100,25100,25100,25100,0
|
|
20240705,134800,250834250,25100,25100,25100,25100,6
|
|
20240705,134700,250683650,25100,25100,25100,25100,270
|
|
20240705,134600,243906650,25100,25100,25100,25100,2
|
|
20240705,134500,243856450,25100,25100,25100,25100,0
|
|
20240705,134400,243856450,25100,25100,25100,25100,3
|
|
20240705,134300,243781150,25100,25100,25100,25100,0
|
|
20240705,134200,243781150,25100,25100,25100,25100,1
|
|
20240705,134100,243756050,25100,25100,25100,25100,0
|
|
20240705,134000,243756050,25100,25100,25100,25100,2
|
|
20240705,133900,243705850,25100,25100,25100,25100,0
|
|
20240705,133800,243705850,25100,25100,25100,25100,2
|
|
20240705,133700,243655650,25100,25100,25100,25100,0
|
|
20240705,133600,243655650,25100,25000,25100,25000,3
|
|
20240705,133500,243580450,25100,25100,25100,25100,0
|
|
20240705,133400,243580450,25100,25100,25100,25100,3
|
|
20240705,133300,243505150,25100,25100,25100,25100,0
|
|
20240705,133200,243505150,25100,25050,25100,25050,25
|
|
20240705,133100,242878850,25050,25050,25050,25050,22
|
|
20240705,133000,242327750,25050,25050,25050,25050,2
|
|
20240705,132900,242277650,25050,25050,25050,25050,0
|
|
20240705,132800,242277650,25050,25050,25050,25050,2
|
|
20240705,132700,242227550,25050,25050,25050,25050,1
|
|
20240705,132600,242202500,25100,25100,25100,25100,2
|
|
20240705,132500,242152300,25100,25100,25100,25100,0
|
|
20240705,132400,242152300,25100,25100,25100,25100,2
|
|
20240705,132300,242102100,25100,25100,25100,25100,0
|
|
20240705,132200,242102100,25100,25100,25100,25100,2
|
|
20240705,132100,242051900,25100,25100,25100,25100,0
|
|
20240705,132000,242051900,25100,25100,25100,25100,3
|
|
20240705,131900,241976600,25050,25050,25050,25050,0
|
|
20240705,131800,241976600,25050,25050,25050,25050,3
|
|
20240705,131700,241901450,25050,25050,25050,25050,29
|
|
20240705,131600,241175000,25100,25100,25100,25100,2
|
|
20240705,131500,241124800,25100,25100,25100,25100,0
|
|
20240705,131400,241124800,25100,25100,25100,25100,394
|
|
20240705,131300,231235400,25100,25100,25100,25100,0
|
|
20240705,131200,231235400,25100,25100,25100,25100,2
|
|
20240705,131100,231185200,25050,25050,25050,25050,0
|
|
20240705,131000,231185200,25050,25050,25050,25050,126
|
|
20240705,130900,228028900,25050,25050,25050,25050,0
|
|
20240705,130800,228028900,25050,25050,25050,25050,10
|
|
20240705,130700,227778400,25050,25050,25050,25050,12
|
|
20240705,130600,227477800,25000,25050,25050,25000,40
|
|
20240705,130500,226477750,25000,25000,25000,25000,0
|
|
20240705,130400,226477750,25000,25000,25000,25000,61
|
|
20240705,130300,224952750,25000,25000,25000,25000,0
|
|
20240705,130200,224952750,25000,25000,25000,25000,4
|
|
20240705,130100,224852750,25000,25000,25000,25000,0
|
|
20240705,130000,224852750,25000,25000,25000,25000,2
|
|
20240705,125900,224802750,24900,24900,24900,24900,0
|
|
20240705,125800,224802750,24900,24900,24900,24900,0
|
|
20240705,125700,224802750,24900,24900,24900,24900,0
|
|
20240705,125600,224802750,24900,24900,24900,24900,1
|
|
20240705,125500,224777850,25000,25000,25000,25000,0
|
|
20240705,125400,224777850,25000,25000,25000,25000,0
|
|
20240705,125300,224777850,25000,25000,25000,25000,0
|
|
20240705,125200,224777850,25000,25000,25000,25000,0
|
|
20240705,125100,224777850,25000,25000,25000,25000,0
|
|
20240705,125000,224777850,25000,24950,25000,24950,554
|
|
20240705,124900,210955300,24950,24950,24950,24950,0
|
|
20240705,124800,210955300,24950,24950,24950,24950,23
|
|
20240705,124700,210381450,24900,24900,24900,24900,0
|
|
20240705,124600,210381450,24900,24900,24900,24900,0
|
|
20240705,124500,210381450,24900,24900,24900,24900,0
|
|
20240705,124400,210381450,24900,24900,24900,24900,20
|
|
20240705,124300,209883450,24900,24900,24900,24900,0
|
|
20240705,124200,209883450,24900,24900,24900,24900,0
|
|
20240705,124100,209883450,24900,24900,24900,24900,0
|
|
20240705,124000,209883450,24900,24900,24900,24900,8
|
|
20240705,123900,209684250,24900,24900,24900,24900,42
|
|
20240705,123800,208638450,24900,24900,24950,24900,274
|
|
20240705,123700,201815650,24900,24900,24900,24900,0
|
|
20240705,123600,201815650,24900,24900,24900,24900,0
|
|
20240705,123500,201815650,24900,24950,24950,24900,6
|
|
20240705,123400,201666200,24950,24900,24950,24900,12
|
|
20240705,123300,201367300,24900,24900,24900,24900,33
|
|
20240705,123200,200545600,24900,24900,24900,24900,244
|
|
20240705,123100,194470000,25000,25000,25000,25000,0
|
|
20240705,123000,194470000,25000,25000,25000,25000,0
|
|
20240705,122900,194470000,25000,25000,25000,25000,1
|
|
20240705,122800,194445000,24950,24950,24950,24950,0
|
|
20240705,122700,194445000,24950,24950,24950,24950,0
|
|
20240705,122600,194445000,24950,24950,24950,24950,0
|
|
20240705,122500,194445000,24950,24950,24950,24950,23
|
|
20240705,122400,193871150,25000,25000,25000,25000,1
|
|
20240705,122300,193846150,24950,24950,24950,24950,82
|
|
20240705,122200,191800250,24950,24950,24950,24950,222
|
|
20240705,122100,186261350,24950,24950,24950,24950,0
|
|
20240705,122000,186261350,24950,24950,24950,24950,0
|
|
20240705,121900,186261350,24950,24950,24950,24950,57
|
|
20240705,121800,184839200,25000,25000,25000,25000,0
|
|
20240705,121700,184839200,25000,25000,25000,25000,0
|
|
20240705,121600,184839200,25000,25000,25000,25000,0
|
|
20240705,121500,184839200,25000,25000,25000,25000,0
|
|
20240705,121400,184839200,25000,25000,25000,25000,2
|
|
20240705,121300,184789200,24950,24950,24950,24950,0
|
|
20240705,121200,184789200,24950,24950,24950,24950,0
|
|
20240705,121100,184789200,24950,24950,24950,24950,37
|
|
20240705,121000,183866050,24900,24900,24900,24900,0
|
|
20240705,120900,183866050,24900,24900,24900,24900,0
|
|
20240705,120800,183866050,24900,24900,24900,24900,4
|
|
20240705,120700,183766450,24900,24900,24900,24900,0
|
|
20240705,120600,183766450,24900,24900,24900,24900,0
|
|
20240705,120500,183766450,24900,24900,24900,24900,0
|
|
20240705,120400,183766450,24900,24900,24900,24900,60
|
|
20240705,120300,182272450,25000,25000,25000,25000,0
|
|
20240705,120200,182272450,25000,24900,25000,24900,4
|
|
20240705,120100,182172550,24900,24900,24900,24900,0
|
|
20240705,120000,182172550,24900,25000,25000,24900,7
|
|
20240705,115900,181998050,24900,25000,25000,24900,105
|
|
20240705,115800,179383150,24900,24900,24900,24900,16
|
|
20240705,115700,178984750,24900,24900,25000,24900,11
|
|
20240705,115600,178710750,25000,24900,25000,24900,9
|
|
20240705,115500,178486550,24900,24900,24950,24900,14
|
|
20240705,115400,178137850,24950,25100,25100,24950,836
|
|
20240705,115300,157266700,25000,25000,25000,25000,17
|
|
20240705,115200,156841700,25000,25050,25100,25000,36
|
|
20240705,115100,155939950,25050,25000,25050,25000,35
|
|
20240705,115000,155063250,25050,25050,25050,25050,12
|
|
20240705,114900,154762650,25050,25050,25100,25000,166
|
|
20240705,114800,150604350,25050,25050,25100,25050,13
|
|
20240705,114700,150278250,25100,25100,25100,25100,2
|
|
20240705,114600,150228050,25100,25100,25100,25100,0
|
|
20240705,114500,150228050,25100,25100,25100,25100,3
|
|
20240705,114400,150152750,25100,25100,25100,25100,1
|
|
20240705,114300,150127650,25100,25050,25100,25050,138
|
|
20240705,114200,146670700,25050,25100,25100,25050,62
|
|
20240705,114100,145117550,25100,25100,25100,25050,4
|
|
20240705,114000,145017250,25100,25100,25100,25100,1
|
|
20240705,113900,144992150,25050,25050,25100,25050,206
|
|
20240705,113800,139831750,25050,25050,25050,25050,2
|
|
20240705,113700,139781650,25050,25050,25050,25050,1
|
|
20240705,113600,139756600,25050,25050,25050,25050,1
|
|
20240705,113500,139731550,25050,25050,25050,25050,1
|
|
20240705,113400,139706500,25050,25050,25050,25050,3
|
|
20240705,113300,139631350,25050,25050,25050,25050,22
|
|
20240705,113200,139080250,25050,25050,25050,25050,1
|
|
20240705,113100,139055200,25050,25050,25050,25050,1
|
|
20240705,113000,139030150,25050,25050,25050,25050,6
|
|
20240705,112900,138879850,25050,25050,25050,25050,2
|
|
20240705,112800,138829750,25050,25050,25050,25050,4
|
|
20240705,112700,138729550,25050,25050,25050,25050,2
|
|
20240705,112600,138679450,25050,25050,25050,25050,0
|
|
20240705,112500,138679450,25050,25050,25050,25050,2
|
|
20240705,112400,138629350,25050,25050,25050,25050,2
|
|
20240705,112300,138579250,25100,25100,25100,25100,2
|
|
20240705,112200,138529050,25000,25050,25100,25000,69
|
|
20240705,112100,136803350,25050,25050,25050,25050,2
|
|
20240705,112000,136753250,25050,25050,25050,25050,84
|
|
20240705,111900,134649050,25050,25050,25050,25050,2
|
|
20240705,111800,134598950,25050,25050,25050,25050,2
|
|
20240705,111700,134548850,25050,25050,25050,25050,1
|
|
20240705,111600,134523800,25050,25050,25050,25050,1
|
|
20240705,111500,134498750,25050,25050,25050,25050,1
|
|
20240705,111400,134473700,25050,25050,25050,25050,3
|
|
20240705,111300,134398550,25050,25050,25050,25050,2
|
|
20240705,111200,134348450,25050,25050,25050,25050,0
|
|
20240705,111100,134348450,25050,25050,25050,25050,3
|
|
20240705,111000,134273300,24950,25050,25050,24950,31
|
|
20240705,110900,133498600,25050,25050,25050,25050,2
|
|
20240705,110800,133448500,25050,25050,25050,25050,1
|
|
20240705,110700,133423450,25050,25000,25050,25000,165
|
|
20240705,110600,129291000,25050,25050,25050,25050,102
|
|
20240705,110500,126735900,25050,25000,25050,25000,14
|
|
20240705,110400,126385850,25050,25050,25050,25050,3
|
|
20240705,110300,126310700,25050,25050,25050,25050,41
|
|
20240705,110200,125283650,25050,25050,25050,25050,1
|
|
20240705,110100,125258600,25050,25050,25050,25050,1
|
|
20240705,110000,125233550,25050,25050,25050,25050,1
|
|
20240705,105900,125208500,25050,25050,25050,25050,3
|
|
20240705,105800,125133350,25050,25000,25050,25000,3
|
|
20240705,105700,125058250,25000,25000,25000,25000,193
|
|
20240705,105600,120233250,25050,25050,25050,25050,4
|
|
20240705,105500,120133050,25000,25000,25000,25000,1
|
|
20240705,105400,120108050,25050,25050,25050,25050,1
|
|
20240705,105300,120083000,25050,25000,25050,25000,4
|
|
20240705,105200,119982900,25050,25050,25050,25050,1
|
|
20240705,105100,119957850,25050,25050,25050,25050,7
|
|
20240705,105000,119782500,25050,25050,25050,25050,0
|
|
20240705,104900,119782500,25050,25050,25050,25050,3
|
|
20240705,104800,119707350,25050,25050,25050,25050,1
|
|
20240705,104700,119682300,25050,25050,25050,25050,1
|
|
20240705,104600,119657250,25000,25000,25000,25000,161
|
|
20240705,104500,115632250,25000,25000,25000,25000,11
|
|
20240705,104400,115357250,25000,25000,25000,25000,3
|
|
20240705,104300,115282250,25000,25000,25000,25000,17
|
|
20240705,104200,114857250,25000,25000,25000,25000,2
|
|
20240705,104100,114807250,25000,25000,25000,25000,1
|
|
20240705,104000,114782250,25000,25000,25000,25000,6
|
|
20240705,103900,114632250,25000,25000,25000,24950,71
|
|
20240705,103800,112859750,25000,25000,25000,25000,2
|
|
20240705,103700,112809750,25000,24950,25000,24950,2
|
|
20240705,103600,112759800,25000,25000,25000,25000,2
|
|
20240705,103500,112709800,25000,25000,25000,25000,2
|
|
20240705,103400,112659800,25000,25000,25000,25000,2
|
|
20240705,103300,112609800,25000,25000,25000,25000,6
|
|
20240705,103200,112459800,25000,25000,25000,25000,0
|
|
20240705,103100,112459800,25000,25000,25000,24950,53
|
|
20240705,103000,111137300,25000,25000,25000,25000,0
|
|
20240705,102900,111137300,25000,25000,25000,25000,19
|
|
20240705,102800,110662300,25000,25000,25000,25000,1
|
|
20240705,102700,110637300,25000,25000,25000,25000,0
|
|
20240705,102600,110637300,25000,25000,25000,25000,17
|
|
20240705,102500,110212300,25000,25000,25000,25000,0
|
|
20240705,102400,110212300,25000,25000,25000,25000,4
|
|
20240705,102300,110112300,25050,25050,25050,25050,0
|
|
20240705,102200,110112300,25050,24950,25050,24900,894
|
|
20240705,102100,87794850,24950,24950,24950,24950,1
|
|
20240705,102000,87769900,24950,24950,24950,24950,1
|
|
20240705,101900,87744950,24950,24950,24950,24950,8
|
|
20240705,101800,87545350,24950,24950,24950,24950,0
|
|
20240705,101700,87545350,24950,24950,24950,24950,15
|
|
20240705,101600,87171100,24950,24950,24950,24950,1
|
|
20240705,101500,87146150,24950,24950,24950,24950,1
|
|
20240705,101400,87121200,24950,24950,24950,24950,3
|
|
20240705,101300,87046350,24950,24900,24950,24900,21
|
|
20240705,101200,86523400,24900,24950,24950,24900,9
|
|
20240705,101100,86299000,24950,24950,24950,24950,2
|
|
20240705,101000,86249100,24950,24950,24950,24950,1
|
|
20240705,100900,86224150,24950,24950,24950,24950,2
|
|
20240705,100800,86174250,24950,24950,24950,24950,8
|
|
20240705,100700,85974650,24950,24950,24950,24900,82
|
|
20240705,100600,83932750,24950,24900,24950,24900,66
|
|
20240705,100500,82289300,24950,24950,24950,24950,12
|
|
20240705,100400,81989900,24950,24950,24950,24900,55
|
|
20240705,100300,80620200,24950,24950,24950,24950,1
|
|
20240705,100200,80595250,24950,24950,24950,24950,10
|
|
20240705,100100,80345750,24950,24950,24950,24950,5
|
|
20240705,100000,80221000,24950,24950,24950,24950,8
|
|
20240705,095900,80021400,24950,24950,24950,24950,13
|
|
20240705,095800,79697050,24950,24900,24950,24900,8
|
|
20240705,095700,79497500,24950,24900,24950,24900,25
|
|
20240705,095600,78874500,24900,24900,24900,24900,6
|
|
20240705,095500,78725100,24900,24900,24900,24900,24
|
|
20240705,095400,78127500,24900,24900,24900,24900,9
|
|
20240705,095300,77903400,24900,24900,24900,24900,8
|
|
20240705,095200,77704200,24900,24900,24900,24900,0
|
|
20240705,095100,77704200,24900,24900,24900,24900,8
|
|
20240705,095000,77505000,24900,24900,24900,24900,10
|
|
20240705,094900,77256000,24900,24900,24900,24900,1
|
|
20240705,094800,77231100,24900,24900,24900,24900,740
|
|
20240705,094700,58805100,24950,24950,24950,24950,0
|
|
20240705,094600,58805100,24950,24950,24950,24950,0
|
|
20240705,094500,58805100,24950,24950,24950,24950,0
|
|
20240705,094400,58805100,24950,24950,24950,24950,1
|
|
20240705,094300,58780150,24950,24950,24950,24950,5
|
|
20240705,094200,58655400,24950,24950,24950,24950,0
|
|
20240705,094100,58655400,24950,24950,24950,24950,1
|
|
20240705,094000,58630450,24950,24950,24950,24950,0
|
|
20240705,093900,58630450,24950,24950,24950,24950,0
|
|
20240705,093800,58630450,24950,24950,24950,24950,1
|
|
20240705,093700,58605500,24950,24950,24950,24950,6
|
|
20240705,093600,58455800,24900,24900,24900,24900,0
|
|
20240705,093500,58455800,24900,24900,24900,24900,56
|
|
20240705,093400,57061400,24900,24900,24900,24900,0
|
|
20240705,093300,57061400,24900,24900,24900,24900,0
|
|
20240705,093200,57061400,24900,24900,24900,24900,0
|
|
20240705,093100,57061400,24900,24900,24900,24900,10
|
|
20240705,093000,56812400,24900,24900,24900,24900,23
|
|
20240705,092900,56239700,24900,24900,24900,24900,0
|
|
20240705,092800,56239700,24900,24900,24900,24900,0
|
|
20240705,092700,56239700,24900,24900,24900,24900,12
|
|
20240705,092600,55940900,24900,24900,24900,24900,90
|
|
20240705,092500,53699900,24900,24900,24900,24900,0
|
|
20240705,092400,53699900,24900,24900,24900,24900,30
|
|
20240705,092300,52952900,24950,24950,24950,24950,20
|
|
20240705,092200,52453900,24950,24950,24950,24950,4
|
|
20240705,092100,52354100,24950,25000,25000,24950,123
|
|
20240705,092000,49280250,24950,24950,24950,24950,0
|
|
20240705,091900,49280250,24950,24950,24950,24950,0
|
|
20240705,091800,49280250,24950,24950,24950,24950,0
|
|
20240705,091700,49280250,24950,24950,24950,24950,0
|
|
20240705,091600,49280250,24950,24950,24950,24950,10
|
|
20240705,091500,49030750,25000,25000,25000,25000,4
|
|
20240705,091400,48930750,24950,24950,24950,24950,0
|
|
20240705,091300,48930750,24950,24950,24950,24950,1
|
|
20240705,091200,48905800,25000,24900,25000,24900,82
|
|
20240705,091100,46863700,24950,24950,24950,24950,65
|
|
20240705,091000,45241950,25000,25100,25100,25000,422
|
|
20240705,090900,34685400,25100,25100,25100,25100,10
|
|
20240705,090800,34434400,25100,25100,25100,25100,2
|
|
20240705,090700,34384200,25100,25100,25100,25100,3
|
|
20240705,090600,34308900,25000,25000,25000,25000,4
|
|
20240705,090500,34208900,25000,25000,25000,25000,46
|
|
20240705,090400,33058900,25000,25000,25000,25000,80
|
|
20240705,090300,31058900,25000,25100,25100,25000,13
|
|
20240705,090200,30733600,25100,25100,25100,25100,47
|
|
20240705,090100,29553900,25150,24950,25150,24950,649
|
|
20240705,090000,13295350,25000,24800,25050,24800,533
|