588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,184500,439695500,24950,24950,24950,24950,209
|
|
20240709,184400,439695500,24950,24950,24950,24950,0
|
|
20240709,184300,439695500,24950,24950,24950,24950,0
|
|
20240709,184200,439695500,24950,24950,24950,24950,0
|
|
20240709,184100,439695500,24950,24950,24950,24950,0
|
|
20240709,184000,439695500,24950,24950,24950,24950,0
|
|
20240709,183900,439695500,24950,24950,24950,24950,0
|
|
20240709,183800,439695500,24950,24950,24950,24950,0
|
|
20240709,183700,439695500,24950,24950,24950,24950,0
|
|
20240709,183600,439695500,24950,24950,24950,24950,0
|
|
20240709,183500,439695500,24950,24950,24950,24950,0
|
|
20240709,183400,439695500,24950,24950,24950,24950,0
|
|
20240709,183300,439695500,24950,24950,24950,24950,0
|
|
20240709,183200,439695500,24950,24950,24950,24950,0
|
|
20240709,183100,439695500,24950,24950,24950,24950,0
|
|
20240709,183000,439695500,24950,24950,24950,24950,0
|
|
20240709,182900,439695500,24950,24950,24950,24950,0
|
|
20240709,182800,439695500,24950,24950,24950,24950,0
|
|
20240709,182700,439695500,24950,24950,24950,24950,0
|
|
20240709,182600,439695500,24950,24950,24950,24950,0
|
|
20240709,182500,439695500,24950,24950,24950,24950,0
|
|
20240709,182400,439695500,24950,24950,24950,24950,0
|
|
20240709,182300,439695500,24950,24950,24950,24950,0
|
|
20240709,182200,439695500,24950,24950,24950,24950,0
|
|
20240709,182100,439695500,24950,24950,24950,24950,0
|
|
20240709,182000,439695500,24950,24950,24950,24950,0
|
|
20240709,181900,439695500,24950,24950,24950,24950,0
|
|
20240709,181800,439695500,24950,24950,24950,24950,0
|
|
20240709,181700,439695500,24950,24950,24950,24950,0
|
|
20240709,181600,439695500,24950,24950,24950,24950,0
|
|
20240709,181500,439695500,24950,24950,24950,24950,209
|
|
20240709,181400,439695500,24950,24950,24950,24950,0
|
|
20240709,181300,439695500,24950,24950,24950,24950,0
|
|
20240709,181200,439695500,24950,24950,24950,24950,0
|
|
20240709,181100,439695500,24950,24950,24950,24950,0
|
|
20240709,181000,439695500,24950,24950,24950,24950,0
|
|
20240709,180900,439695500,24950,24950,24950,24950,0
|
|
20240709,180800,439695500,24950,24950,24950,24950,0
|
|
20240709,180700,439695500,24950,24950,24950,24950,0
|
|
20240709,180600,439695500,24950,24950,24950,24950,0
|
|
20240709,180500,439695500,24950,24950,24950,24950,0
|
|
20240709,180400,439695500,24950,24950,24950,24950,0
|
|
20240709,180300,439695500,24950,24950,24950,24950,0
|
|
20240709,180200,439695500,24950,24950,24950,24950,0
|
|
20240709,180100,439695500,24950,24950,24950,24950,0
|
|
20240709,180000,439695500,24950,24950,24950,24950,0
|
|
20240709,175900,439695500,24950,24950,24950,24950,0
|
|
20240709,175800,439695500,24950,24950,24950,24950,0
|
|
20240709,175700,439695500,24950,24950,24950,24950,0
|
|
20240709,175600,439695500,24950,24950,24950,24950,0
|
|
20240709,175500,439695500,24950,24950,24950,24950,0
|
|
20240709,175400,439695500,24950,24950,24950,24950,0
|
|
20240709,175300,439695500,24950,24950,24950,24950,0
|
|
20240709,175200,439695500,24950,24950,24950,24950,0
|
|
20240709,175100,439695500,24950,24950,24950,24950,0
|
|
20240709,175000,439695500,24950,24950,24950,24950,0
|
|
20240709,174900,439695500,24950,24950,24950,24950,0
|
|
20240709,174800,439695500,24950,24950,24950,24950,0
|
|
20240709,174700,439695500,24950,24950,24950,24950,0
|
|
20240709,174600,439695500,24950,24950,24950,24950,0
|
|
20240709,174500,439695500,24950,24950,24950,24950,209
|
|
20240709,174400,439695500,24950,24950,24950,24950,0
|
|
20240709,174300,439695500,24950,24950,24950,24950,0
|
|
20240709,174200,439695500,24950,24950,24950,24950,0
|
|
20240709,174100,439695500,24950,24950,24950,24950,0
|
|
20240709,174000,439695500,24950,24950,24950,24950,0
|
|
20240709,173900,439695500,24950,24950,24950,24950,0
|
|
20240709,173800,439695500,24950,24950,24950,24950,0
|
|
20240709,173700,439695500,24950,24950,24950,24950,0
|
|
20240709,173600,439695500,24950,24950,24950,24950,0
|
|
20240709,173500,439695500,24950,24950,24950,24950,0
|
|
20240709,173400,439695500,24950,24950,24950,24950,0
|
|
20240709,173300,439695500,24950,24950,24950,24950,0
|
|
20240709,173200,439695500,24950,24950,24950,24950,0
|
|
20240709,173100,439695500,24950,24950,24950,24950,0
|
|
20240709,173000,439695500,24950,24950,24950,24950,0
|
|
20240709,172900,439695500,24950,24950,24950,24950,0
|
|
20240709,172800,439695500,24950,24950,24950,24950,0
|
|
20240709,172700,439695500,24950,24950,24950,24950,0
|
|
20240709,172600,439695500,24950,24950,24950,24950,0
|
|
20240709,172500,439695500,24950,24950,24950,24950,0
|
|
20240709,172400,439695500,24950,24950,24950,24950,0
|
|
20240709,172300,439695500,24950,24950,24950,24950,0
|
|
20240709,172200,439695500,24950,24950,24950,24950,0
|
|
20240709,172100,439695500,24950,24950,24950,24950,0
|
|
20240709,172000,439695500,24950,24950,24950,24950,0
|
|
20240709,171900,439695500,24950,24950,24950,24950,0
|
|
20240709,171800,439695500,24950,24950,24950,24950,0
|
|
20240709,171700,439695500,24950,24950,24950,24950,0
|
|
20240709,171600,439695500,24950,24950,24950,24950,0
|
|
20240709,171500,439695500,24950,24950,24950,24950,209
|
|
20240709,171400,439695500,24950,24950,24950,24950,0
|
|
20240709,171300,439695500,24950,24950,24950,24950,0
|
|
20240709,171200,439695500,24950,24950,24950,24950,0
|
|
20240709,171100,439695500,24950,24950,24950,24950,0
|
|
20240709,171000,439695500,24950,24950,24950,24950,0
|
|
20240709,170900,439695500,24950,24950,24950,24950,0
|
|
20240709,170800,439695500,24950,24950,24950,24950,0
|
|
20240709,170700,439695500,24950,24950,24950,24950,0
|
|
20240709,170600,439695500,24950,24950,24950,24950,0
|
|
20240709,170500,439695500,24950,24950,24950,24950,0
|
|
20240709,170400,439695500,24950,24950,24950,24950,0
|
|
20240709,170300,439695500,24950,24950,24950,24950,0
|
|
20240709,170200,439695500,24950,24950,24950,24950,0
|
|
20240709,170100,439695500,24950,24950,24950,24950,0
|
|
20240709,170000,439695500,24950,24950,24950,24950,0
|
|
20240709,165900,439695500,24950,24950,24950,24950,0
|
|
20240709,165800,439695500,24950,24950,24950,24950,0
|
|
20240709,165700,439695500,24950,24950,24950,24950,0
|
|
20240709,165600,439695500,24950,24950,24950,24950,0
|
|
20240709,165500,439695500,24950,24950,24950,24950,0
|
|
20240709,165400,439695500,24950,24950,24950,24950,0
|
|
20240709,165300,439695500,24950,24950,24950,24950,0
|
|
20240709,165200,439695500,24950,24950,24950,24950,0
|
|
20240709,165100,439695500,24950,24950,24950,24950,0
|
|
20240709,165000,439695500,24950,24950,24950,24950,0
|
|
20240709,164900,439695500,24950,24950,24950,24950,0
|
|
20240709,164800,439695500,24950,24950,24950,24950,0
|
|
20240709,164700,439695500,24950,24950,24950,24950,0
|
|
20240709,164600,439695500,24950,24950,24950,24950,0
|
|
20240709,164500,439695500,24950,24950,24950,24950,209
|
|
20240709,164400,439695500,24950,24950,24950,24950,0
|
|
20240709,164300,439695500,24950,24950,24950,24950,0
|
|
20240709,164200,439695500,24950,24950,24950,24950,0
|
|
20240709,164100,439695500,24950,24950,24950,24950,0
|
|
20240709,164000,439695500,24950,24950,24950,24950,0
|
|
20240709,163900,439695500,24950,24950,24950,24950,0
|
|
20240709,163800,439695500,24950,24950,24950,24950,0
|
|
20240709,163700,439695500,24950,24950,24950,24950,0
|
|
20240709,163600,439695500,24950,24950,24950,24950,0
|
|
20240709,163500,439695500,24950,24950,24950,24950,0
|
|
20240709,163400,439695500,24950,24950,24950,24950,0
|
|
20240709,163300,439695500,24950,24950,24950,24950,0
|
|
20240709,163200,439695500,24950,24950,24950,24950,0
|
|
20240709,163100,439695500,24950,24950,24950,24950,0
|
|
20240709,163000,439695500,24950,24950,24950,24950,0
|
|
20240709,162900,439695500,24950,24950,24950,24950,0
|
|
20240709,162800,439695500,24950,24950,24950,24950,0
|
|
20240709,162700,439695500,24950,24950,24950,24950,0
|
|
20240709,162600,439695500,24950,24950,24950,24950,0
|
|
20240709,162500,439695500,24950,24950,24950,24950,0
|
|
20240709,162400,439695500,24950,24950,24950,24950,0
|
|
20240709,162300,439695500,24950,24950,24950,24950,0
|
|
20240709,162200,439695500,24950,24950,24950,24950,0
|
|
20240709,162100,439695500,24950,24950,24950,24950,0
|
|
20240709,162000,439695500,24950,24950,24950,24950,0
|
|
20240709,161900,439695500,24950,24950,24950,24950,0
|
|
20240709,161800,439695500,24950,24950,24950,24950,0
|
|
20240709,161700,439695500,24950,24950,24950,24950,0
|
|
20240709,161600,439695500,24950,24950,24950,24950,0
|
|
20240709,161500,439695500,24950,24950,24950,24950,209
|
|
20240709,161400,439695500,24950,24950,24950,24950,0
|
|
20240709,161300,439695500,24950,24950,24950,24950,0
|
|
20240709,161200,439695500,24950,24950,24950,24950,0
|
|
20240709,161100,439695500,24950,24950,24950,24950,0
|
|
20240709,161000,439695500,24950,24950,24950,24950,0
|
|
20240709,160900,439695500,24950,24950,24950,24950,0
|
|
20240709,160800,439695500,24950,24950,24950,24950,0
|
|
20240709,160700,439695500,24950,24950,24950,24950,0
|
|
20240709,160600,439695500,24950,24950,24950,24950,0
|
|
20240709,160500,439695500,24950,24950,24950,24950,0
|
|
20240709,160400,439695500,24950,24950,24950,24950,0
|
|
20240709,160300,439695500,24950,24950,24950,24950,0
|
|
20240709,160200,439695500,24950,24950,24950,24950,0
|
|
20240709,160100,439695500,24950,24950,24950,24950,0
|
|
20240709,160000,439695500,24950,24950,24950,24950,0
|
|
20240709,155900,439695500,24950,24950,24950,24950,0
|
|
20240709,155800,439695500,24950,24950,24950,24950,0
|
|
20240709,155700,439695500,24950,24950,24950,24950,0
|
|
20240709,155600,439695500,24950,24950,24950,24950,0
|
|
20240709,155500,439695500,24950,24950,24950,24950,0
|
|
20240709,155400,439695500,24950,24950,24950,24950,0
|
|
20240709,155300,439695500,24950,24950,24950,24950,0
|
|
20240709,155200,439695500,24950,24950,24950,24950,0
|
|
20240709,155100,439695500,24950,24950,24950,24950,0
|
|
20240709,155000,439695500,24950,24950,24950,24950,0
|
|
20240709,154900,439695500,24950,24950,24950,24950,0
|
|
20240709,154800,439695500,24950,24950,24950,24950,0
|
|
20240709,154700,439695500,24950,24950,24950,24950,0
|
|
20240709,154600,439695500,24950,24950,24950,24950,0
|
|
20240709,154500,439695500,24950,24950,24950,24950,209
|
|
20240709,154400,439695500,24950,24950,24950,24950,0
|
|
20240709,154300,439695500,24950,24950,24950,24950,0
|
|
20240709,154200,439695500,24950,24950,24950,24950,0
|
|
20240709,154100,439695500,24950,24950,24950,24950,0
|
|
20240709,154000,439695500,24950,24950,24950,24950,0
|
|
20240709,153900,439695500,24950,24950,24950,24950,0
|
|
20240709,153800,439695500,24950,24950,24950,24950,0
|
|
20240709,153700,439695500,24950,24950,24950,24950,0
|
|
20240709,153600,439695500,24950,24950,24950,24950,0
|
|
20240709,153500,439695500,24950,24950,24950,24950,0
|
|
20240709,153400,439695500,24950,24950,24950,24950,0
|
|
20240709,153300,439695500,24950,24950,24950,24950,0
|
|
20240709,153200,439695500,24950,24950,24950,24950,0
|
|
20240709,153100,439695500,24950,24950,24950,24950,0
|
|
20240709,153000,439695500,24950,24950,24950,24950,209
|
|
20240709,152900,434480950,25000,25000,25000,25000,0
|
|
20240709,152800,434480950,25000,25000,25000,25000,0
|
|
20240709,152700,434480950,25000,25000,25000,25000,0
|
|
20240709,152600,434480950,25000,25000,25000,25000,0
|
|
20240709,152500,434480950,25000,25000,25000,25000,0
|
|
20240709,152400,434480950,25000,25000,25000,25000,0
|
|
20240709,152300,434480950,25000,25000,25000,25000,0
|
|
20240709,152200,434480950,25000,25000,25000,25000,0
|
|
20240709,152100,434480950,25000,25000,25000,25000,0
|
|
20240709,152000,434480950,25000,25000,25000,25000,0
|
|
20240709,151900,434480950,25000,25000,25100,25000,51
|
|
20240709,151800,433201650,25000,25000,25000,25000,1
|
|
20240709,151700,433176650,25000,25000,25000,25000,2
|
|
20240709,151600,433126650,25100,25050,25100,25050,6
|
|
20240709,151500,432976300,25000,25000,25050,25000,3
|
|
20240709,151400,432901250,25000,24950,25000,24950,69
|
|
20240709,151300,431177250,24950,25000,25000,24950,440
|
|
20240709,151200,420178050,25000,25000,25000,25000,23
|
|
20240709,151100,419603050,25000,25000,25050,25000,24
|
|
20240709,151000,419002900,25000,25000,25000,25000,256
|
|
20240709,150900,412602900,25000,25000,25000,25000,0
|
|
20240709,150800,412602900,25000,25000,25000,25000,16
|
|
20240709,150700,412202900,25000,25000,25050,25000,3
|
|
20240709,150600,412127850,25050,25050,25050,25050,3
|
|
20240709,150500,412052700,25000,25000,25000,25000,2
|
|
20240709,150400,412002700,25000,25050,25050,25000,4
|
|
20240709,150300,411902550,25000,25000,25000,25000,2
|
|
20240709,150200,411852550,25050,25050,25050,25050,8
|
|
20240709,150100,411652150,25050,25000,25050,25000,2
|
|
20240709,150000,411602100,25000,25000,25000,25000,0
|
|
20240709,145900,411602100,25000,25000,25000,25000,1
|
|
20240709,145800,411577100,25000,25000,25000,25000,2
|
|
20240709,145700,411527100,25000,25000,25000,25000,2
|
|
20240709,145600,411477100,25050,25050,25050,25050,40
|
|
20240709,145500,410475100,25050,25000,25050,25000,5
|
|
20240709,145400,410349900,25000,25050,25050,25000,63
|
|
20240709,145300,408773900,25050,25050,25050,25050,1
|
|
20240709,145200,408748850,25050,25050,25050,25050,117
|
|
20240709,145100,405818000,25050,25050,25050,25050,0
|
|
20240709,145000,405818000,25050,25100,25100,25050,6
|
|
20240709,144900,405667550,25050,25050,25050,25050,0
|
|
20240709,144800,405667550,25050,25100,25100,25050,5
|
|
20240709,144700,405542100,25050,25050,25050,25050,79
|
|
20240709,144600,403563150,25000,25000,25000,25000,1
|
|
20240709,144500,403538150,25050,25050,25050,25050,4
|
|
20240709,144400,403437950,25000,25000,25000,25000,2
|
|
20240709,144300,403387950,25000,25000,25000,25000,0
|
|
20240709,144200,403387950,25000,25000,25000,25000,0
|
|
20240709,144100,403387950,25000,25050,25050,25000,4
|
|
20240709,144000,403287800,25000,25000,25000,25000,0
|
|
20240709,143900,403287800,25000,25000,25000,25000,0
|
|
20240709,143800,403287800,25000,25050,25050,25000,96
|
|
20240709,143700,400883050,25050,25050,25050,25050,0
|
|
20240709,143600,400883050,25050,25050,25050,25050,6
|
|
20240709,143500,400732750,25100,25100,25100,25100,0
|
|
20240709,143400,400732750,25100,25100,25150,25000,43
|
|
20240709,143300,399654300,25000,25000,25000,25000,1
|
|
20240709,143200,399629300,25100,25100,25100,25050,76
|
|
20240709,143100,397724950,25100,25050,25100,25050,18
|
|
20240709,143000,397273200,25050,25050,25050,25050,5
|
|
20240709,142900,397147950,25000,25050,25050,25000,5
|
|
20240709,142800,397022800,25050,25050,25050,25050,21
|
|
20240709,142700,396496750,25000,25050,25050,25000,12
|
|
20240709,142600,396196450,25050,25050,25050,25050,40
|
|
20240709,142500,395194450,25000,25050,25050,25000,11
|
|
20240709,142400,394919200,25000,25000,25050,25000,13
|
|
20240709,142300,394594050,25000,25000,25000,25000,7
|
|
20240709,142200,394419050,25050,25050,25050,25050,8
|
|
20240709,142100,394218650,25000,25050,25050,25000,8
|
|
20240709,142000,394018600,25000,25000,25000,25000,0
|
|
20240709,141900,394018600,25000,25000,25050,25000,11
|
|
20240709,141800,393743400,25000,25000,25000,25000,1
|
|
20240709,141700,393718400,25000,25000,25000,25000,13
|
|
20240709,141600,393393400,25000,25000,25000,25000,0
|
|
20240709,141500,393393400,25000,25000,25000,25000,6
|
|
20240709,141400,393243400,25000,25000,25000,25000,0
|
|
20240709,141300,393243400,25000,25050,25050,25000,9
|
|
20240709,141200,393018200,25050,25050,25050,25050,0
|
|
20240709,141100,393018200,25050,25000,25050,25000,30
|
|
20240709,141000,392267050,25050,25050,25050,25050,3
|
|
20240709,140900,392191900,25050,25000,25050,25000,7
|
|
20240709,140800,392016850,25000,25100,25100,25000,48
|
|
20240709,140700,390814500,25050,25050,25050,25050,5
|
|
20240709,140600,390689250,25100,25100,25100,25100,6
|
|
20240709,140500,390538650,25100,25150,25150,25050,4
|
|
20240709,140400,390438250,25100,25100,25100,25100,1
|
|
20240709,140300,390413150,25150,25050,25150,25050,6
|
|
20240709,140200,390262750,25150,25150,25150,25150,1
|
|
20240709,140100,390237600,25050,25150,25150,25050,9
|
|
20240709,140000,390011850,25150,25100,25150,25100,101
|
|
20240709,135900,387476700,25100,25050,25100,25050,6
|
|
20240709,135800,387326350,25050,25100,25100,25050,4
|
|
20240709,135700,387226100,25050,25050,25050,25050,5
|
|
20240709,135600,387100850,25100,25100,25100,25100,7
|
|
20240709,135500,386925150,25050,25050,25050,25050,7
|
|
20240709,135400,386749800,25050,25100,25100,25050,8
|
|
20240709,135300,386549050,25100,25050,25100,25050,7
|
|
20240709,135200,386373650,25100,25100,25100,25100,4
|
|
20240709,135100,386273250,25050,25000,25050,25000,115
|
|
20240709,135000,383392800,25000,25000,25000,25000,20
|
|
20240709,134900,382892800,25050,25000,25050,25000,9
|
|
20240709,134800,382667650,25000,25000,25000,25000,0
|
|
20240709,134700,382667650,25000,25000,25050,25000,8
|
|
20240709,134600,382467600,25000,25000,25000,25000,0
|
|
20240709,134500,382467600,25000,25000,25000,25000,6
|
|
20240709,134400,382317600,25000,25000,25000,25000,620
|
|
20240709,134300,366817600,25000,25000,25000,25000,7
|
|
20240709,134200,366642600,25000,25000,25000,25000,0
|
|
20240709,134100,366642600,25000,25050,25050,25000,3000
|
|
20240709,134000,291602700,25050,25100,25100,25050,8
|
|
20240709,133900,291402150,25100,25100,25100,25100,1
|
|
20240709,133800,291377050,25050,25100,25100,25050,9
|
|
20240709,133700,291151450,25150,25150,25150,25150,1
|
|
20240709,133600,291126300,25100,25100,25100,25100,12
|
|
20240709,133500,290825100,25100,25100,25100,25100,0
|
|
20240709,133400,290825100,25100,25100,25100,25100,5
|
|
20240709,133300,290699600,25100,25150,25150,25100,5
|
|
20240709,133200,290573900,25100,25100,25100,25100,7
|
|
20240709,133100,290398200,25100,25100,25100,25100,0
|
|
20240709,133000,290398200,25100,25100,25100,25100,5
|
|
20240709,132900,290272700,25100,25100,25100,25100,0
|
|
20240709,132800,290272700,25100,25200,25200,25100,11
|
|
20240709,132700,289996000,25200,25100,25200,25100,1000
|
|
20240709,132600,264817850,25050,25100,25100,25050,10
|
|
20240709,132500,264567200,25050,25050,25050,25050,1
|
|
20240709,132400,264542150,25050,25100,25100,25050,8
|
|
20240709,132300,264341600,25100,25100,25100,25100,1
|
|
20240709,132200,264316500,25050,25100,25100,25050,72
|
|
20240709,132100,262511900,25100,25050,25100,25050,29
|
|
20240709,132000,261784050,25050,25050,25050,25050,5
|
|
20240709,131900,261658800,25050,25050,25050,25050,1
|
|
20240709,131800,261633750,25050,25100,25100,25050,6
|
|
20240709,131700,261483400,25100,25150,25150,25100,7
|
|
20240709,131600,261307550,25100,25050,25150,25050,582
|
|
20240709,131500,246700900,25050,25050,25050,25050,11
|
|
20240709,131400,246425350,25050,25000,25050,25000,11
|
|
20240709,131300,246150150,25000,25000,25000,25000,0
|
|
20240709,131200,246150150,25000,25050,25050,25000,9
|
|
20240709,131100,245925000,25050,25050,25050,25050,0
|
|
20240709,131000,245925000,25050,25050,25050,25000,111
|
|
20240709,130900,243144700,25000,25000,25000,25000,3
|
|
20240709,130800,243069700,25000,25000,25000,25000,5
|
|
20240709,130700,242944700,25050,25050,25050,25050,3
|
|
20240709,130600,242869550,25000,25000,25000,25000,5
|
|
20240709,130500,242744550,25000,25050,25050,25000,11
|
|
20240709,130400,242469150,25000,25000,25000,25000,7
|
|
20240709,130300,242294150,25050,25050,25050,25050,7
|
|
20240709,130200,242118800,25000,25050,25050,25000,56
|
|
20240709,130100,240716300,25050,25050,25050,25050,0
|
|
20240709,130000,240716300,25050,25000,25050,25000,11
|
|
20240709,125900,240441000,25000,25000,25000,25000,1
|
|
20240709,125800,240416000,25000,25000,25050,25000,9
|
|
20240709,125700,240190850,25000,25000,25000,25000,0
|
|
20240709,125600,240190850,25000,25000,25000,25000,105
|
|
20240709,125500,237565850,25000,25000,25000,25000,2
|
|
20240709,125400,237515850,25050,25000,25050,25000,7
|
|
20240709,125300,237340800,25000,25050,25050,25000,14
|
|
20240709,125200,236990650,25000,25000,25050,25000,26
|
|
20240709,125100,236339650,25000,25050,25050,25000,6
|
|
20240709,125000,236189500,25000,25000,25000,25000,9
|
|
20240709,124900,235964500,25050,25050,25050,25050,29
|
|
20240709,124800,235238050,25050,25000,25050,25000,5
|
|
20240709,124700,235113000,25000,25000,25000,25000,9
|
|
20240709,124600,234888000,25050,25000,25050,25000,5
|
|
20240709,124500,234762800,25000,25000,25000,25000,6
|
|
20240709,124400,234612800,25000,25050,25050,25000,10
|
|
20240709,124300,234362600,25000,25000,25000,25000,6
|
|
20240709,124200,234212600,25000,25050,25050,25000,8
|
|
20240709,124100,234012400,25000,25050,25050,25000,8
|
|
20240709,124000,233812250,25000,25000,25000,25000,4
|
|
20240709,123900,233712250,25000,25000,25050,25000,13
|
|
20240709,123800,233387100,25000,25000,25000,25000,4
|
|
20240709,123700,233287100,25000,25050,25050,25000,9
|
|
20240709,123600,233061900,25000,25000,25000,25000,5
|
|
20240709,123500,232936900,25000,25000,25000,25000,13
|
|
20240709,123400,232611900,25000,25000,25000,25000,3
|
|
20240709,123300,232536900,25000,25000,25000,25000,17
|
|
20240709,123200,232111900,25050,25000,25050,25000,12
|
|
20240709,123100,231811550,25000,25000,25000,25000,5
|
|
20240709,123000,231686550,25050,25000,25050,25000,5
|
|
20240709,122900,231561400,25000,25000,25000,25000,5
|
|
20240709,122800,231436400,25000,25050,25050,25000,29
|
|
20240709,122700,230710250,25000,25000,25000,25000,19
|
|
20240709,122600,230235250,25000,25000,25000,25000,1
|
|
20240709,122500,230210250,25000,25000,25000,25000,11
|
|
20240709,122400,229935250,25000,25000,25000,25000,1
|
|
20240709,122300,229910250,25000,25000,25000,25000,13
|
|
20240709,122200,229585250,25050,25050,25050,25050,5
|
|
20240709,122100,229460000,25050,25050,25050,25000,13
|
|
20240709,122000,229134600,25050,25000,25050,25000,11
|
|
20240709,121900,228859100,25000,25000,25000,25000,5
|
|
20240709,121800,228734100,25000,25050,25050,25000,17
|
|
20240709,121700,228308700,25000,25000,25000,25000,5
|
|
20240709,121600,228183700,25050,25050,25050,25050,8
|
|
20240709,121500,227983300,25000,25000,25000,25000,6
|
|
20240709,121400,227833300,25050,25050,25050,25050,3
|
|
20240709,121300,227758150,25000,25000,25000,25000,11
|
|
20240709,121200,227483150,25050,25050,25050,25050,0
|
|
20240709,121100,227483150,25050,25000,25050,25000,8
|
|
20240709,121000,227283000,25050,25050,25050,25050,1
|
|
20240709,120900,227257950,25050,25000,25050,25000,14
|
|
20240709,120800,226907500,25050,25050,25050,25050,0
|
|
20240709,120700,226907500,25050,25000,25050,25000,11
|
|
20240709,120600,226632350,25000,25000,25000,25000,0
|
|
20240709,120500,226632350,25000,25000,25050,25000,51
|
|
20240709,120400,225357200,25000,25000,25000,25000,0
|
|
20240709,120300,225357200,25000,25000,25000,25000,5
|
|
20240709,120200,225232200,25000,25050,25050,25000,5
|
|
20240709,120100,225107050,25000,25000,25000,25000,6
|
|
20240709,120000,224957050,25000,25050,25050,25000,9
|
|
20240709,115900,224731700,25050,25000,25050,25000,7
|
|
20240709,115800,224556600,25050,25050,25050,25050,3
|
|
20240709,115700,224481450,25000,25000,25000,25000,53
|
|
20240709,115600,223156450,25050,25050,25050,25000,22
|
|
20240709,115500,222605400,25000,25000,25000,25000,0
|
|
20240709,115400,222605400,25000,25000,25000,25000,5
|
|
20240709,115300,222480400,25000,25050,25050,25000,5
|
|
20240709,115200,222355250,25000,25000,25000,25000,17
|
|
20240709,115100,221930250,25000,25000,25000,25000,0
|
|
20240709,115000,221930250,25000,25000,25000,25000,6
|
|
20240709,114900,221780250,25000,25000,25000,25000,0
|
|
20240709,114800,221780250,25000,25000,25050,25000,16
|
|
20240709,114700,221379750,25000,25000,25000,25000,1
|
|
20240709,114600,221354750,25000,25000,25000,25000,405
|
|
20240709,114500,211229750,25000,25000,25000,25000,12
|
|
20240709,114400,210929750,25000,25050,25050,25000,25
|
|
20240709,114300,210304400,25050,25050,25050,25050,1
|
|
20240709,114200,210279350,25000,25000,25000,25000,5
|
|
20240709,114100,210154350,25000,25000,25000,25000,2
|
|
20240709,114000,210104350,25000,25000,25000,25000,6
|
|
20240709,113900,209954350,25050,25050,25050,25050,194
|
|
20240709,113800,205094650,25050,25100,25100,25050,26
|
|
20240709,113700,204442350,25100,25100,25100,25100,3
|
|
20240709,113600,204367050,25050,25050,25050,25050,5
|
|
20240709,113500,204241800,25100,25100,25100,25100,1
|
|
20240709,113400,204216700,25100,25050,25100,25050,24
|
|
20240709,113300,203615350,25050,25050,25050,25050,1
|
|
20240709,113200,203590300,25050,25050,25050,25050,5
|
|
20240709,113100,203465050,25050,25050,25050,25050,2
|
|
20240709,113000,203414950,25050,25050,25050,25050,21
|
|
20240709,112900,202888900,25050,25050,25050,25050,0
|
|
20240709,112800,202888900,25050,25050,25050,25050,6
|
|
20240709,112700,202738600,25050,25050,25050,25050,2
|
|
20240709,112600,202688500,25050,25050,25050,25050,5
|
|
20240709,112500,202563250,25100,25100,25100,25100,13
|
|
20240709,112400,202236950,25050,25050,25050,25050,5
|
|
20240709,112300,202111700,25050,25050,25050,25050,16
|
|
20240709,112200,201710900,25050,25050,25050,25050,6
|
|
20240709,112100,201560600,25050,25050,25050,25050,1
|
|
20240709,112000,201535550,25050,25050,25050,25050,7
|
|
20240709,111900,201360200,25050,25050,25050,25050,812
|
|
20240709,111800,181019600,25050,25050,25050,25050,6
|
|
20240709,111700,180869300,25050,25050,25050,25050,0
|
|
20240709,111600,180869300,25050,25050,25050,25050,6
|
|
20240709,111500,180719000,25050,25050,25050,25050,0
|
|
20240709,111400,180719000,25050,25050,25050,25050,6
|
|
20240709,111300,180568700,25050,25050,25050,25050,1
|
|
20240709,111200,180543650,25050,25050,25050,25050,5
|
|
20240709,111100,180418400,25050,25050,25050,25050,0
|
|
20240709,111000,180418400,25050,25050,25050,25050,7
|
|
20240709,110900,180243050,25050,25050,25050,25050,0
|
|
20240709,110800,180243050,25050,25050,25050,25050,6
|
|
20240709,110700,180092750,25050,25050,25050,25050,150
|
|
20240709,110600,176335250,25000,25000,25000,25000,0
|
|
20240709,110500,176335250,25000,25000,25000,25000,0
|
|
20240709,110400,176335250,25000,25000,25000,25000,16
|
|
20240709,110300,175935250,25050,25050,25050,25050,0
|
|
20240709,110200,175935250,25050,25050,25050,25050,3
|
|
20240709,110100,175860100,25050,25050,25050,25050,100
|
|
20240709,110000,173355100,25000,25000,25000,25000,0
|
|
20240709,105900,173355100,25000,25000,25000,25000,16
|
|
20240709,105800,172955100,25000,25000,25000,25000,0
|
|
20240709,105700,172955100,25000,25000,25000,25000,0
|
|
20240709,105600,172955100,25000,25000,25000,25000,0
|
|
20240709,105500,172955100,25000,25000,25000,25000,1
|
|
20240709,105400,172930100,25000,25000,25000,25000,5
|
|
20240709,105300,172805100,25000,25000,25000,25000,499
|
|
20240709,105200,160330100,25050,25000,25050,25000,20
|
|
20240709,105100,159829600,25050,25050,25050,25050,0
|
|
20240709,105000,159829600,25050,25050,25050,25050,0
|
|
20240709,104900,159829600,25050,25050,25050,25050,0
|
|
20240709,104800,159829600,25050,25050,25050,25050,0
|
|
20240709,104700,159829600,25050,25050,25050,25050,17
|
|
20240709,104600,159403750,25000,25000,25000,25000,0
|
|
20240709,104500,159403750,25000,25000,25000,25000,110
|
|
20240709,104400,156653750,25000,25050,25050,25000,51
|
|
20240709,104300,155376250,25050,25050,25050,25050,0
|
|
20240709,104200,155376250,25050,25050,25050,25050,19
|
|
20240709,104100,154900300,25000,25000,25000,25000,0
|
|
20240709,104000,154900300,25000,25000,25000,25000,0
|
|
20240709,103900,154900300,25000,25000,25000,25000,31
|
|
20240709,103800,154125300,25000,25000,25000,25000,0
|
|
20240709,103700,154125300,25000,25000,25000,25000,13
|
|
20240709,103600,153800300,25000,25000,25000,25000,1101
|
|
20240709,103500,126275300,25000,25000,25000,25000,0
|
|
20240709,103400,126275300,25000,25000,25000,25000,0
|
|
20240709,103300,126275300,25000,25000,25000,25000,15
|
|
20240709,103200,125900300,25050,25050,25050,25050,0
|
|
20240709,103100,125900300,25050,25050,25050,25050,0
|
|
20240709,103000,125900300,25050,25100,25100,25050,18
|
|
20240709,102900,125449350,25050,25050,25050,25050,100
|
|
20240709,102800,122944350,25050,25050,25050,25050,11
|
|
20240709,102700,122668800,25050,25050,25050,25050,0
|
|
20240709,102600,122668800,25050,25050,25050,25050,0
|
|
20240709,102500,122668800,25050,25050,25050,25050,0
|
|
20240709,102400,122668800,25050,25050,25050,25050,13
|
|
20240709,102300,122343150,25050,25050,25050,25050,0
|
|
20240709,102200,122343150,25050,25050,25050,25050,180
|
|
20240709,102100,117834150,25050,25050,25050,25050,13
|
|
20240709,102000,117508500,25050,25050,25050,25050,0
|
|
20240709,101900,117508500,25050,25050,25050,25050,0
|
|
20240709,101800,117508500,25050,25050,25050,25050,14
|
|
20240709,101700,117157800,25050,25050,25050,25050,8
|
|
20240709,101600,116957400,25100,25100,25100,25100,1
|
|
20240709,101500,116932300,25050,25050,25050,25050,277
|
|
20240709,101400,109993450,25050,25050,25050,25050,0
|
|
20240709,101300,109993450,25050,25050,25050,25050,0
|
|
20240709,101200,109993450,25050,25050,25050,25050,1
|
|
20240709,101100,109968400,25050,25050,25050,25050,16
|
|
20240709,101000,109567600,25050,25050,25050,25050,0
|
|
20240709,100900,109567600,25050,25050,25050,25050,16
|
|
20240709,100800,109166800,25050,25050,25050,25050,0
|
|
20240709,100700,109166800,25050,25050,25050,25050,17
|
|
20240709,100600,108740950,25050,25050,25050,25050,0
|
|
20240709,100500,108740950,25050,25050,25050,25050,0
|
|
20240709,100400,108740950,25050,25050,25050,25050,12
|
|
20240709,100300,108440350,25100,25100,25100,25100,0
|
|
20240709,100200,108440350,25100,25050,25100,25050,501
|
|
20240709,100100,95890250,25100,25100,25100,25100,176
|
|
20240709,100000,91472650,25100,25100,25100,25100,0
|
|
20240709,095900,91472650,25100,25100,25100,25100,0
|
|
20240709,095800,91472650,25100,25100,25100,25100,0
|
|
20240709,095700,91472650,25100,25100,25100,25100,28
|
|
20240709,095600,90769850,25050,25050,25050,25050,0
|
|
20240709,095500,90769850,25050,25050,25050,25050,0
|
|
20240709,095400,90769850,25050,25050,25050,25050,23
|
|
20240709,095300,90193700,25050,25050,25050,25050,0
|
|
20240709,095200,90193700,25050,25050,25050,25050,0
|
|
20240709,095100,90193700,25050,25050,25050,25050,0
|
|
20240709,095000,90193700,25050,25050,25050,25050,8
|
|
20240709,094900,89993300,25100,25100,25100,25100,8
|
|
20240709,094800,89792500,25100,25100,25100,25100,440
|
|
20240709,094700,78748500,25050,25100,25100,25050,15
|
|
20240709,094600,78372700,25100,25100,25100,25100,1
|
|
20240709,094500,78347600,25050,25050,25050,25050,19
|
|
20240709,094400,77871650,25050,25050,25050,25050,0
|
|
20240709,094300,77871650,25050,25050,25050,25050,19
|
|
20240709,094200,77395700,25100,25100,25100,25100,0
|
|
20240709,094100,77395700,25100,25100,25100,25100,20
|
|
20240709,094000,76893700,25150,25150,25150,25150,0
|
|
20240709,093900,76893700,25150,25150,25150,25150,0
|
|
20240709,093800,76893700,25150,25100,25150,25100,10
|
|
20240709,093700,76642400,25100,25050,25100,25050,105
|
|
20240709,093600,74007850,25050,25050,25050,25050,18
|
|
20240709,093500,73556950,25050,25050,25050,24950,536
|
|
20240709,093400,60151600,25100,25150,25150,25100,770
|
|
20240709,093300,40807900,25150,25150,25150,25150,0
|
|
20240709,093200,40807900,25150,25200,25200,25150,7
|
|
20240709,093100,40631750,25150,25150,25150,25150,9
|
|
20240709,093000,40405400,25150,25150,25150,25150,0
|
|
20240709,092900,40405400,25150,25150,25150,25150,0
|
|
20240709,092800,40405400,25150,25100,25150,25100,64
|
|
20240709,092700,38797550,25100,25150,25150,25100,22
|
|
20240709,092600,38245050,25150,25150,25150,25150,77
|
|
20240709,092500,36308500,25150,25150,25150,25150,23
|
|
20240709,092400,35730050,25150,25150,25150,25150,16
|
|
20240709,092300,35327650,25150,25150,25150,25150,0
|
|
20240709,092200,35327650,25150,25150,25150,25150,16
|
|
20240709,092100,34925250,25200,25200,25200,25200,0
|
|
20240709,092000,34925250,25200,25200,25200,25200,249
|
|
20240709,091900,28650450,25200,25200,25200,25200,16
|
|
20240709,091800,28247250,25200,25200,25200,25200,12
|
|
20240709,091700,27944850,25200,25200,25200,25200,11
|
|
20240709,091600,27667650,25200,25200,25200,25200,2
|
|
20240709,091500,27617250,25200,25200,25200,25200,35
|
|
20240709,091400,26735250,25150,25150,25150,25150,0
|
|
20240709,091300,26735250,25150,25150,25150,25150,2
|
|
20240709,091200,26684950,25150,25150,25150,25150,0
|
|
20240709,091100,26684950,25150,25150,25150,25150,36
|
|
20240709,091000,25779550,25150,25150,25150,25150,27
|
|
20240709,090900,25100500,25100,25100,25100,25100,59
|
|
20240709,090800,23619600,25100,25100,25100,25100,16
|
|
20240709,090700,23218000,25050,25200,25200,25050,410
|
|
20240709,090600,12918400,25250,25250,25250,25250,0
|
|
20240709,090500,12918400,25250,25250,25250,25250,2
|
|
20240709,090400,12867900,25200,25150,25200,25150,231
|
|
20240709,090300,7057450,25150,25250,25250,25150,257
|
|
20240709,090200,581650,25250,25250,25250,25250,3
|
|
20240709,090100,505900,25250,25300,25300,25250,8
|
|
20240709,090000,303600,25300,25300,25300,25300,12
|