588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,184500,569352000,25100,25100,25100,25100,358
|
|
20240710,184400,569352000,25100,25100,25100,25100,0
|
|
20240710,184300,569352000,25100,25100,25100,25100,0
|
|
20240710,184200,569352000,25100,25100,25100,25100,0
|
|
20240710,184100,569352000,25100,25100,25100,25100,0
|
|
20240710,184000,569352000,25100,25100,25100,25100,0
|
|
20240710,183900,569352000,25100,25100,25100,25100,0
|
|
20240710,183800,569352000,25100,25100,25100,25100,0
|
|
20240710,183700,569352000,25100,25100,25100,25100,0
|
|
20240710,183600,569352000,25100,25100,25100,25100,0
|
|
20240710,183500,569352000,25100,25100,25100,25100,0
|
|
20240710,183400,569352000,25100,25100,25100,25100,0
|
|
20240710,183300,569352000,25100,25100,25100,25100,0
|
|
20240710,183200,569352000,25100,25100,25100,25100,0
|
|
20240710,183100,569352000,25100,25100,25100,25100,0
|
|
20240710,183000,569352000,25100,25100,25100,25100,0
|
|
20240710,182900,569352000,25100,25100,25100,25100,0
|
|
20240710,182800,569352000,25100,25100,25100,25100,0
|
|
20240710,182700,569352000,25100,25100,25100,25100,0
|
|
20240710,182600,569352000,25100,25100,25100,25100,0
|
|
20240710,182500,569352000,25100,25100,25100,25100,0
|
|
20240710,182400,569352000,25100,25100,25100,25100,0
|
|
20240710,182300,569352000,25100,25100,25100,25100,0
|
|
20240710,182200,569352000,25100,25100,25100,25100,0
|
|
20240710,182100,569352000,25100,25100,25100,25100,0
|
|
20240710,182000,569352000,25100,25100,25100,25100,0
|
|
20240710,181900,569352000,25100,25100,25100,25100,0
|
|
20240710,181800,569352000,25100,25100,25100,25100,0
|
|
20240710,181700,569352000,25100,25100,25100,25100,0
|
|
20240710,181600,569352000,25100,25100,25100,25100,0
|
|
20240710,181500,569352000,25100,25100,25100,25100,358
|
|
20240710,181400,569352000,25100,25100,25100,25100,0
|
|
20240710,181300,569352000,25100,25100,25100,25100,0
|
|
20240710,181200,569352000,25100,25100,25100,25100,0
|
|
20240710,181100,569352000,25100,25100,25100,25100,0
|
|
20240710,181000,569352000,25100,25100,25100,25100,0
|
|
20240710,180900,569352000,25100,25100,25100,25100,0
|
|
20240710,180800,569352000,25100,25100,25100,25100,0
|
|
20240710,180700,569352000,25100,25100,25100,25100,0
|
|
20240710,180600,569352000,25100,25100,25100,25100,0
|
|
20240710,180500,569352000,25100,25100,25100,25100,0
|
|
20240710,180400,569352000,25100,25100,25100,25100,0
|
|
20240710,180300,569352000,25100,25100,25100,25100,0
|
|
20240710,180200,569352000,25100,25100,25100,25100,0
|
|
20240710,180100,569352000,25100,25100,25100,25100,0
|
|
20240710,180000,569352000,25100,25100,25100,25100,0
|
|
20240710,175900,569352000,25100,25100,25100,25100,0
|
|
20240710,175800,569352000,25100,25100,25100,25100,0
|
|
20240710,175700,569352000,25100,25100,25100,25100,0
|
|
20240710,175600,569352000,25100,25100,25100,25100,0
|
|
20240710,175500,569352000,25100,25100,25100,25100,0
|
|
20240710,175400,569352000,25100,25100,25100,25100,0
|
|
20240710,175300,569352000,25100,25100,25100,25100,0
|
|
20240710,175200,569352000,25100,25100,25100,25100,0
|
|
20240710,175100,569352000,25100,25100,25100,25100,0
|
|
20240710,175000,569352000,25100,25100,25100,25100,0
|
|
20240710,174900,569352000,25100,25100,25100,25100,0
|
|
20240710,174800,569352000,25100,25100,25100,25100,0
|
|
20240710,174700,569352000,25100,25100,25100,25100,0
|
|
20240710,174600,569352000,25100,25100,25100,25100,0
|
|
20240710,174500,569352000,25100,25100,25100,25100,358
|
|
20240710,174400,569352000,25100,25100,25100,25100,0
|
|
20240710,174300,569352000,25100,25100,25100,25100,0
|
|
20240710,174200,569352000,25100,25100,25100,25100,0
|
|
20240710,174100,569352000,25100,25100,25100,25100,0
|
|
20240710,174000,569352000,25100,25100,25100,25100,0
|
|
20240710,173900,569352000,25100,25100,25100,25100,0
|
|
20240710,173800,569352000,25100,25100,25100,25100,0
|
|
20240710,173700,569352000,25100,25100,25100,25100,0
|
|
20240710,173600,569352000,25100,25100,25100,25100,0
|
|
20240710,173500,569352000,25100,25100,25100,25100,0
|
|
20240710,173400,569352000,25100,25100,25100,25100,0
|
|
20240710,173300,569352000,25100,25100,25100,25100,0
|
|
20240710,173200,569352000,25100,25100,25100,25100,0
|
|
20240710,173100,569352000,25100,25100,25100,25100,0
|
|
20240710,173000,569352000,25100,25100,25100,25100,0
|
|
20240710,172900,569352000,25100,25100,25100,25100,0
|
|
20240710,172800,569352000,25100,25100,25100,25100,0
|
|
20240710,172700,569352000,25100,25100,25100,25100,0
|
|
20240710,172600,569352000,25100,25100,25100,25100,0
|
|
20240710,172500,569352000,25100,25100,25100,25100,0
|
|
20240710,172400,569352000,25100,25100,25100,25100,0
|
|
20240710,172300,569352000,25100,25100,25100,25100,0
|
|
20240710,172200,569352000,25100,25100,25100,25100,0
|
|
20240710,172100,569352000,25100,25100,25100,25100,0
|
|
20240710,172000,569352000,25100,25100,25100,25100,0
|
|
20240710,171900,569352000,25100,25100,25100,25100,0
|
|
20240710,171800,569352000,25100,25100,25100,25100,0
|
|
20240710,171700,569352000,25100,25100,25100,25100,0
|
|
20240710,171600,569352000,25100,25100,25100,25100,0
|
|
20240710,171500,569352000,25100,25100,25100,25100,358
|
|
20240710,171400,569352000,25100,25100,25100,25100,0
|
|
20240710,171300,569352000,25100,25100,25100,25100,0
|
|
20240710,171200,569352000,25100,25100,25100,25100,0
|
|
20240710,171100,569352000,25100,25100,25100,25100,0
|
|
20240710,171000,569352000,25100,25100,25100,25100,0
|
|
20240710,170900,569352000,25100,25100,25100,25100,0
|
|
20240710,170800,569352000,25100,25100,25100,25100,0
|
|
20240710,170700,569352000,25100,25100,25100,25100,0
|
|
20240710,170600,569352000,25100,25100,25100,25100,0
|
|
20240710,170500,569352000,25100,25100,25100,25100,0
|
|
20240710,170400,569352000,25100,25100,25100,25100,0
|
|
20240710,170300,569352000,25100,25100,25100,25100,0
|
|
20240710,170200,569352000,25100,25100,25100,25100,0
|
|
20240710,170100,569352000,25100,25100,25100,25100,0
|
|
20240710,170000,569352000,25100,25100,25100,25100,0
|
|
20240710,165900,569352000,25100,25100,25100,25100,0
|
|
20240710,165800,569352000,25100,25100,25100,25100,0
|
|
20240710,165700,569352000,25100,25100,25100,25100,0
|
|
20240710,165600,569352000,25100,25100,25100,25100,0
|
|
20240710,165500,569352000,25100,25100,25100,25100,0
|
|
20240710,165400,569352000,25100,25100,25100,25100,0
|
|
20240710,165300,569352000,25100,25100,25100,25100,0
|
|
20240710,165200,569352000,25100,25100,25100,25100,0
|
|
20240710,165100,569352000,25100,25100,25100,25100,0
|
|
20240710,165000,569352000,25100,25100,25100,25100,0
|
|
20240710,164900,569352000,25100,25100,25100,25100,0
|
|
20240710,164800,569352000,25100,25100,25100,25100,0
|
|
20240710,164700,569352000,25100,25100,25100,25100,0
|
|
20240710,164600,569352000,25100,25100,25100,25100,0
|
|
20240710,164500,569352000,25100,25100,25100,25100,358
|
|
20240710,164400,569352000,25100,25100,25100,25100,0
|
|
20240710,164300,569352000,25100,25100,25100,25100,0
|
|
20240710,164200,569352000,25100,25100,25100,25100,0
|
|
20240710,164100,569352000,25100,25100,25100,25100,0
|
|
20240710,164000,569352000,25100,25100,25100,25100,0
|
|
20240710,163900,569352000,25100,25100,25100,25100,0
|
|
20240710,163800,569352000,25100,25100,25100,25100,0
|
|
20240710,163700,569352000,25100,25100,25100,25100,0
|
|
20240710,163600,569352000,25100,25100,25100,25100,0
|
|
20240710,163500,569352000,25100,25100,25100,25100,0
|
|
20240710,163400,569352000,25100,25100,25100,25100,0
|
|
20240710,163300,569352000,25100,25100,25100,25100,0
|
|
20240710,163200,569352000,25100,25100,25100,25100,0
|
|
20240710,163100,569352000,25100,25100,25100,25100,0
|
|
20240710,163000,569352000,25100,25100,25100,25100,0
|
|
20240710,162900,569352000,25100,25100,25100,25100,0
|
|
20240710,162800,569352000,25100,25100,25100,25100,0
|
|
20240710,162700,569352000,25100,25100,25100,25100,0
|
|
20240710,162600,569352000,25100,25100,25100,25100,0
|
|
20240710,162500,569352000,25100,25100,25100,25100,0
|
|
20240710,162400,569352000,25100,25100,25100,25100,0
|
|
20240710,162300,569352000,25100,25100,25100,25100,0
|
|
20240710,162200,569352000,25100,25100,25100,25100,0
|
|
20240710,162100,569352000,25100,25100,25100,25100,0
|
|
20240710,162000,569352000,25100,25100,25100,25100,0
|
|
20240710,161900,569352000,25100,25100,25100,25100,0
|
|
20240710,161800,569352000,25100,25100,25100,25100,0
|
|
20240710,161700,569352000,25100,25100,25100,25100,0
|
|
20240710,161600,569352000,25100,25100,25100,25100,0
|
|
20240710,161500,569352000,25100,25100,25100,25100,358
|
|
20240710,161400,569352000,25100,25100,25100,25100,0
|
|
20240710,161300,569352000,25100,25100,25100,25100,0
|
|
20240710,161200,569352000,25100,25100,25100,25100,0
|
|
20240710,161100,569352000,25100,25100,25100,25100,0
|
|
20240710,161000,569352000,25100,25100,25100,25100,0
|
|
20240710,160900,569352000,25100,25100,25100,25100,0
|
|
20240710,160800,569352000,25100,25100,25100,25100,0
|
|
20240710,160700,569352000,25100,25100,25100,25100,0
|
|
20240710,160600,569352000,25100,25100,25100,25100,0
|
|
20240710,160500,569352000,25100,25100,25100,25100,0
|
|
20240710,160400,569352000,25100,25100,25100,25100,0
|
|
20240710,160300,569352000,25100,25100,25100,25100,0
|
|
20240710,160200,569352000,25100,25100,25100,25100,0
|
|
20240710,160100,569352000,25100,25100,25100,25100,0
|
|
20240710,160000,569352000,25100,25100,25100,25100,0
|
|
20240710,155900,569352000,25100,25100,25100,25100,0
|
|
20240710,155800,569352000,25100,25100,25100,25100,0
|
|
20240710,155700,569352000,25100,25100,25100,25100,0
|
|
20240710,155600,569352000,25100,25100,25100,25100,0
|
|
20240710,155500,569352000,25100,25100,25100,25100,0
|
|
20240710,155400,569352000,25100,25100,25100,25100,0
|
|
20240710,155300,569352000,25100,25100,25100,25100,0
|
|
20240710,155200,569352000,25100,25100,25100,25100,0
|
|
20240710,155100,569352000,25100,25100,25100,25100,0
|
|
20240710,155000,569352000,25100,25100,25100,25100,0
|
|
20240710,154900,569352000,25100,25100,25100,25100,0
|
|
20240710,154800,569352000,25100,25100,25100,25100,0
|
|
20240710,154700,569352000,25100,25100,25100,25100,0
|
|
20240710,154600,569352000,25100,25100,25100,25100,0
|
|
20240710,154500,569352000,25100,25100,25100,25100,358
|
|
20240710,154400,569352000,25100,25100,25100,25100,0
|
|
20240710,154300,569352000,25100,25100,25100,25100,0
|
|
20240710,154200,569352000,25100,25100,25100,25100,0
|
|
20240710,154100,569352000,25100,25100,25100,25100,0
|
|
20240710,154000,569352000,25100,25100,25100,25100,0
|
|
20240710,153900,569352000,25100,25100,25100,25100,0
|
|
20240710,153800,569352000,25100,25100,25100,25100,0
|
|
20240710,153700,569352000,25100,25100,25100,25100,0
|
|
20240710,153600,569352000,25100,25100,25100,25100,0
|
|
20240710,153500,569352000,25100,25100,25100,25100,0
|
|
20240710,153400,569352000,25100,25100,25100,25100,0
|
|
20240710,153300,569352000,25100,25100,25100,25100,0
|
|
20240710,153200,569352000,25100,25100,25100,25100,0
|
|
20240710,153100,569352000,25100,25100,25100,25100,0
|
|
20240710,153000,569352000,25100,25100,25100,25100,358
|
|
20240710,152900,560366200,25400,25400,25400,25400,0
|
|
20240710,152800,560366200,25400,25400,25400,25400,0
|
|
20240710,152700,560366200,25400,25400,25400,25400,0
|
|
20240710,152600,560366200,25400,25400,25400,25400,0
|
|
20240710,152500,560366200,25400,25400,25400,25400,0
|
|
20240710,152400,560366200,25400,25400,25400,25400,0
|
|
20240710,152300,560366200,25400,25400,25400,25400,0
|
|
20240710,152200,560366200,25400,25400,25400,25400,0
|
|
20240710,152100,560366200,25400,25400,25400,25400,0
|
|
20240710,152000,560366200,25400,25400,25400,25400,0
|
|
20240710,151900,560366200,25400,25400,25400,25250,48
|
|
20240710,151800,559151650,25350,25350,25350,25350,1
|
|
20240710,151700,559126300,25400,25350,25400,25350,106
|
|
20240710,151600,556438950,25350,25350,25350,25350,39
|
|
20240710,151500,555450300,25350,25300,25350,25300,48
|
|
20240710,151400,554233800,25350,25350,25350,25350,38
|
|
20240710,151300,553270500,25400,25350,25400,25350,38
|
|
20240710,151200,552307150,25350,25350,25350,25350,37
|
|
20240710,151100,551369200,25350,25350,25350,25350,58
|
|
20240710,151000,549898900,25350,25300,25350,25300,40
|
|
20240710,150900,548884950,25350,25350,25350,25350,37
|
|
20240710,150800,547947000,25350,25350,25350,25300,39
|
|
20240710,150700,546958400,25350,25350,25350,25350,37
|
|
20240710,150600,546020450,25350,25300,25350,25300,59
|
|
20240710,150500,544525850,25350,25350,25350,25350,47
|
|
20240710,150400,543334400,25350,25300,25350,25300,58
|
|
20240710,150300,541865150,25350,25350,25350,25300,50
|
|
20240710,150200,540598200,25350,25300,25350,25300,58
|
|
20240710,150100,539128950,25350,25350,25350,25350,37
|
|
20240710,150000,538191000,25350,25350,25350,25350,65
|
|
20240710,145900,536543250,25350,25350,25350,25350,37
|
|
20240710,145800,535605300,25300,25350,25350,25300,48
|
|
20240710,145700,534389000,25350,25350,25350,25350,37
|
|
20240710,145600,533451050,25350,25350,25350,25350,37
|
|
20240710,145500,532513100,25350,25350,25350,25350,1
|
|
20240710,145400,532487750,25300,25350,25350,25300,72
|
|
20240710,145300,530664300,25350,25350,25350,25350,38
|
|
20240710,145200,529701000,25350,25350,25350,25350,39
|
|
20240710,145100,528712350,25350,25350,25350,25350,37
|
|
20240710,145000,527774400,25350,25350,25350,25350,38
|
|
20240710,144900,526811100,25350,25350,25350,25300,623
|
|
20240710,144800,511020450,25400,25400,25400,25400,57
|
|
20240710,144700,509572650,25400,25400,25400,25400,38
|
|
20240710,144600,508607450,25400,25400,25400,25400,37
|
|
20240710,144500,507667650,25400,25400,25400,25400,38
|
|
20240710,144400,506702450,25400,25400,25400,25400,54
|
|
20240710,144300,505330850,25400,25400,25400,25400,835
|
|
20240710,144200,484121850,25400,25400,25400,25400,51
|
|
20240710,144100,482826450,25400,25400,25400,25400,37
|
|
20240710,144000,481886650,25350,25350,25400,25350,191
|
|
20240710,143900,477042950,25400,25400,25400,25400,38
|
|
20240710,143800,476077750,25400,25400,25400,25400,37
|
|
20240710,143700,475137950,25400,25400,25400,25400,38
|
|
20240710,143600,474172750,25400,25400,25400,25400,38
|
|
20240710,143500,473207550,25400,25350,25400,25350,137
|
|
20240710,143400,469732750,25400,25350,25400,25350,40
|
|
20240710,143300,468716850,25400,25400,25400,25400,37
|
|
20240710,143200,467777050,25400,25400,25400,25400,37
|
|
20240710,143100,466837250,25400,25400,25400,25400,39
|
|
20240710,143000,465846650,25400,25350,25400,25350,148
|
|
20240710,142900,462093000,25350,25400,25400,25350,137
|
|
20240710,142800,458618200,25400,25400,25400,25350,147
|
|
20240710,142700,454886350,25450,25450,25450,25450,37
|
|
20240710,142600,453944700,25450,25450,25450,25450,65
|
|
20240710,142500,452290450,25450,25450,25450,25450,38
|
|
20240710,142400,451323350,25450,25400,25450,25400,81
|
|
20240710,142300,449264100,25400,25400,25400,25400,1581
|
|
20240710,142200,409106700,25400,25400,25400,25400,48
|
|
20240710,142100,407887500,25400,25400,25400,25400,54
|
|
20240710,142000,406515900,25400,25400,25400,25400,39
|
|
20240710,141900,405525300,25400,25400,25400,25400,37
|
|
20240710,141800,404585500,25400,25350,25400,25350,770
|
|
20240710,141700,385064100,25350,25350,25350,25350,37
|
|
20240710,141600,384126150,25350,25350,25350,25350,37
|
|
20240710,141500,383188200,25350,25350,25350,25350,38
|
|
20240710,141400,382224900,25350,25350,25350,25350,37
|
|
20240710,141300,381286950,25350,25350,25350,25350,37
|
|
20240710,141200,380349000,25350,25350,25350,25350,38
|
|
20240710,141100,379385700,25350,25350,25350,25300,104
|
|
20240710,141000,376750300,25350,25350,25350,25350,39
|
|
20240710,140900,375761650,25350,25350,25350,25350,37
|
|
20240710,140800,374823700,25300,25350,25350,25300,42
|
|
20240710,140700,373759250,25350,25300,25350,25300,40
|
|
20240710,140600,372745350,25350,25350,25350,25350,37
|
|
20240710,140500,371807400,25350,25350,25350,25350,47
|
|
20240710,140400,370615950,25350,25300,25350,25300,21
|
|
20240710,140300,370084600,25350,25250,25350,25250,725
|
|
20240710,140200,351739950,25250,25250,25250,25200,501
|
|
20240710,140100,339089750,25250,25250,25250,25200,39
|
|
20240710,140000,338105050,25200,25200,25200,25200,32
|
|
20240710,135900,337298650,25200,25200,25200,25200,55
|
|
20240710,135800,335912650,25200,25200,25200,25200,0
|
|
20240710,135700,335912650,25200,25200,25200,25200,0
|
|
20240710,135600,335912650,25200,25200,25200,25200,0
|
|
20240710,135500,335912650,25200,25200,25200,25200,19
|
|
20240710,135400,335433850,25200,25200,25200,25200,0
|
|
20240710,135300,335433850,25200,25200,25200,25200,15
|
|
20240710,135200,335055850,25250,25250,25250,25250,0
|
|
20240710,135100,335055850,25250,25250,25250,25250,0
|
|
20240710,135000,335055850,25250,25200,25250,25200,1360
|
|
20240710,134900,300723350,25200,25200,25200,25200,1
|
|
20240710,134800,300698150,25200,25200,25200,25200,1186
|
|
20240710,134700,270810950,25200,25200,25200,25200,1
|
|
20240710,134600,270785750,25250,25250,25250,25250,1
|
|
20240710,134500,270760500,25250,25250,25250,25250,21
|
|
20240710,134400,270230250,25250,25250,25250,25250,15
|
|
20240710,134300,269851500,25250,25250,25250,25250,0
|
|
20240710,134200,269851500,25250,25250,25250,25250,0
|
|
20240710,134100,269851500,25250,25250,25250,25250,0
|
|
20240710,134000,269851500,25250,25250,25250,25250,0
|
|
20240710,133900,269851500,25250,25250,25250,25250,0
|
|
20240710,133800,269851500,25250,25250,25250,25250,2
|
|
20240710,133700,269801000,25250,25250,25250,25250,141
|
|
20240710,133600,266240750,25250,25250,25250,25250,86
|
|
20240710,133500,264069250,25250,25250,25250,25250,0
|
|
20240710,133400,264069250,25250,25250,25250,25250,1
|
|
20240710,133300,264044000,25250,25250,25250,25250,2
|
|
20240710,133200,263993500,25250,25200,25250,25200,261
|
|
20240710,133100,257415750,25200,25200,25200,25200,0
|
|
20240710,133000,257415750,25200,25200,25200,25200,0
|
|
20240710,132900,257415750,25200,25200,25200,25200,0
|
|
20240710,132800,257415750,25200,25200,25200,25200,12
|
|
20240710,132700,257113350,25150,25150,25150,25150,0
|
|
20240710,132600,257113350,25150,25150,25150,25150,160
|
|
20240710,132500,253089350,25150,25150,25150,25150,0
|
|
20240710,132400,253089350,25150,25150,25150,25150,0
|
|
20240710,132300,253089350,25150,25150,25150,25150,0
|
|
20240710,132200,253089350,25150,25150,25150,25150,0
|
|
20240710,132100,253089350,25150,25150,25150,25150,0
|
|
20240710,132000,253089350,25150,25150,25150,25150,6
|
|
20240710,131900,252938450,25150,25150,25150,25150,0
|
|
20240710,131800,252938450,25150,25150,25150,25150,23
|
|
20240710,131700,252360000,25100,25100,25100,25100,500
|
|
20240710,131600,239810000,25100,25100,25100,25100,1000
|
|
20240710,131500,214710000,25100,25100,25100,25100,0
|
|
20240710,131400,214710000,25100,25100,25100,25100,0
|
|
20240710,131300,214710000,25100,25100,25100,25100,4
|
|
20240710,131200,214609600,25150,25150,25150,25150,0
|
|
20240710,131100,214609600,25150,25100,25150,25100,13
|
|
20240710,131000,214282750,25100,25100,25100,25100,0
|
|
20240710,130900,214282750,25100,25100,25100,25100,12
|
|
20240710,130800,213981550,25050,25050,25050,25050,1
|
|
20240710,130700,213956500,25150,25150,25150,25150,0
|
|
20240710,130600,213956500,25150,25150,25150,25150,0
|
|
20240710,130500,213956500,25150,25150,25150,25150,0
|
|
20240710,130400,213956500,25150,25150,25150,25150,0
|
|
20240710,130300,213956500,25150,25150,25150,25150,12
|
|
20240710,130200,213654700,25150,25150,25150,25150,0
|
|
20240710,130100,213654700,25150,25150,25150,25150,0
|
|
20240710,130000,213654700,25150,25150,25150,25150,0
|
|
20240710,125900,213654700,25150,25150,25150,25150,5
|
|
20240710,125800,213528950,25150,25150,25150,25150,1
|
|
20240710,125700,213503800,25100,25100,25100,25100,1
|
|
20240710,125600,213478700,25100,25100,25100,25100,0
|
|
20240710,125500,213478700,25100,25100,25100,25100,9
|
|
20240710,125400,213252800,25100,25100,25100,25100,0
|
|
20240710,125300,213252800,25100,25100,25100,25100,0
|
|
20240710,125200,213252800,25100,25050,25100,25050,21
|
|
20240710,125100,212726200,25050,25050,25050,25050,0
|
|
20240710,125000,212726200,25050,25050,25050,25050,0
|
|
20240710,124900,212726200,25050,25050,25050,25050,0
|
|
20240710,124800,212726200,25050,25050,25050,25050,82
|
|
20240710,124700,210672100,25050,25050,25050,25050,0
|
|
20240710,124600,210672100,25050,25050,25050,25050,1
|
|
20240710,124500,210647050,25050,25050,25050,25050,12
|
|
20240710,124400,210346450,25050,25050,25050,25050,0
|
|
20240710,124300,210346450,25050,25050,25050,25050,0
|
|
20240710,124200,210346450,25050,25050,25050,25050,1
|
|
20240710,124100,210321400,25000,25000,25000,25000,0
|
|
20240710,124000,210321400,25000,25000,25000,25000,117
|
|
20240710,123900,207396400,24950,24950,24950,24950,0
|
|
20240710,123800,207396400,24950,24950,24950,24950,0
|
|
20240710,123700,207396400,24950,24950,24950,24950,0
|
|
20240710,123600,207396400,24950,24950,24950,24950,0
|
|
20240710,123500,207396400,24950,24950,24950,24950,5
|
|
20240710,123400,207271650,25000,25000,25000,25000,0
|
|
20240710,123300,207271650,25000,25000,25000,25000,1000
|
|
20240710,123200,182271650,25000,25000,25000,25000,0
|
|
20240710,123100,182271650,25000,25000,25000,25000,0
|
|
20240710,123000,182271650,25000,25000,25000,25000,0
|
|
20240710,122900,182271650,25000,25000,25000,25000,11
|
|
20240710,122800,181996650,25000,25000,25000,25000,0
|
|
20240710,122700,181996650,25000,25000,25000,25000,0
|
|
20240710,122600,181996650,25000,25000,25000,25000,2
|
|
20240710,122500,181946650,25000,25000,25000,25000,0
|
|
20240710,122400,181946650,25000,25000,25000,25000,0
|
|
20240710,122300,181946650,25000,25000,25000,25000,1
|
|
20240710,122200,181921650,25000,25000,25000,25000,0
|
|
20240710,122100,181921650,25000,25000,25000,25000,0
|
|
20240710,122000,181921650,25000,25000,25000,25000,0
|
|
20240710,121900,181921650,25000,25000,25000,25000,0
|
|
20240710,121800,181921650,25000,25000,25000,25000,0
|
|
20240710,121700,181921650,25000,25000,25000,25000,83
|
|
20240710,121600,179846650,24950,24950,24950,24950,0
|
|
20240710,121500,179846650,24950,24950,24950,24950,0
|
|
20240710,121400,179846650,24950,24950,24950,24950,0
|
|
20240710,121300,179846650,24950,24950,24950,24950,0
|
|
20240710,121200,179846650,24950,24950,24950,24950,0
|
|
20240710,121100,179846650,24950,24950,24950,24950,0
|
|
20240710,121000,179846650,24950,24950,24950,24950,0
|
|
20240710,120900,179846650,24950,24950,24950,24950,0
|
|
20240710,120800,179846650,24950,24950,24950,24950,40
|
|
20240710,120700,178848650,24950,24950,24950,24950,0
|
|
20240710,120600,178848650,24950,24950,24950,24950,6
|
|
20240710,120500,178698950,24950,24950,24950,24950,0
|
|
20240710,120400,178698950,24950,24950,24950,24950,0
|
|
20240710,120300,178698950,24950,24950,24950,24950,0
|
|
20240710,120200,178698950,24950,24950,24950,24950,0
|
|
20240710,120100,178698950,24950,24950,24950,24950,0
|
|
20240710,120000,178698950,24950,24900,24950,24900,68
|
|
20240710,115900,177002400,24950,24900,24950,24900,5
|
|
20240710,115800,176877850,24900,24900,24900,24900,6
|
|
20240710,115700,176728450,24950,24950,24950,24950,5
|
|
20240710,115600,176603700,24950,24950,24950,24950,6
|
|
20240710,115500,176454000,24950,24950,24950,24900,486
|
|
20240710,115400,164328500,24900,24900,24900,24900,6
|
|
20240710,115300,164179100,24900,24900,24950,24900,6
|
|
20240710,115200,164029650,24900,24900,24900,24900,6
|
|
20240710,115100,163880250,24900,24900,24900,24900,5
|
|
20240710,115000,163755750,24900,24900,24900,24900,6
|
|
20240710,114900,163606350,24900,24900,24900,24900,5
|
|
20240710,114800,163481850,24900,24900,24950,24900,24
|
|
20240710,114700,162883350,24900,24900,24900,24900,2
|
|
20240710,114600,162833550,25000,25000,25000,25000,0
|
|
20240710,114500,162833550,25000,25000,25000,25000,10
|
|
20240710,114400,162583550,24900,24900,24900,24900,195
|
|
20240710,114300,157728050,24950,24950,24950,24950,0
|
|
20240710,114200,157728050,24950,24950,24950,24950,0
|
|
20240710,114100,157728050,24950,24950,24950,24950,0
|
|
20240710,114000,157728050,24950,24950,24950,24950,0
|
|
20240710,113900,157728050,24950,24950,24950,24950,0
|
|
20240710,113800,157728050,24950,24950,24950,24950,0
|
|
20240710,113700,157728050,24950,24950,24950,24950,0
|
|
20240710,113600,157728050,24950,24950,24950,24950,0
|
|
20240710,113500,157728050,24950,24950,24950,24950,0
|
|
20240710,113400,157728050,24950,24950,24950,24950,0
|
|
20240710,113300,157728050,24950,24950,24950,24950,0
|
|
20240710,113200,157728050,24950,24950,24950,24950,0
|
|
20240710,113100,157728050,24950,24900,24950,24900,374
|
|
20240710,113000,148397100,24950,24950,24950,24950,0
|
|
20240710,112900,148397100,24950,24950,24950,24950,0
|
|
20240710,112800,148397100,24950,24950,24950,24950,1
|
|
20240710,112700,148372150,24950,24950,24950,24950,0
|
|
20240710,112600,148372150,24950,24950,24950,24950,0
|
|
20240710,112500,148372150,24950,24950,24950,24950,0
|
|
20240710,112400,148372150,24950,24950,24950,24950,0
|
|
20240710,112300,148372150,24950,24950,24950,24950,225
|
|
20240710,112200,142758400,25000,25000,25000,25000,0
|
|
20240710,112100,142758400,25000,25000,25000,25000,0
|
|
20240710,112000,142758400,25000,25000,25000,25000,10
|
|
20240710,111900,142508400,24950,24950,24950,24950,0
|
|
20240710,111800,142508400,24950,24950,24950,24950,0
|
|
20240710,111700,142508400,24950,24950,24950,24950,0
|
|
20240710,111600,142508400,24950,24950,24950,24950,0
|
|
20240710,111500,142508400,24950,24950,24950,24950,0
|
|
20240710,111400,142508400,24950,24950,24950,24950,0
|
|
20240710,111300,142508400,24950,24950,24950,24950,0
|
|
20240710,111200,142508400,24950,24950,24950,24950,0
|
|
20240710,111100,142508400,24950,24950,24950,24950,1
|
|
20240710,111000,142483450,24950,24950,24950,24950,1
|
|
20240710,110900,142458500,24950,24950,24950,24950,0
|
|
20240710,110800,142458500,24950,24950,24950,24950,44
|
|
20240710,110700,141360700,25000,25000,25000,25000,12
|
|
20240710,110600,141060700,25000,25000,25000,25000,0
|
|
20240710,110500,141060700,25000,25000,25000,25000,0
|
|
20240710,110400,141060700,25000,25000,25000,25000,0
|
|
20240710,110300,141060700,25000,25000,25000,25000,3
|
|
20240710,110200,140985700,24950,24950,24950,24950,100
|
|
20240710,110100,138490700,24950,24950,24950,24950,53
|
|
20240710,110000,137168350,24900,24900,24900,24900,0
|
|
20240710,105900,137168350,24900,24900,24900,24900,0
|
|
20240710,105800,137168350,24900,24900,24900,24900,0
|
|
20240710,105700,137168350,24900,24900,24900,24900,0
|
|
20240710,105600,137168350,24900,24900,24900,24900,0
|
|
20240710,105500,137168350,24900,24950,24950,24900,21
|
|
20240710,105400,136644950,24950,24950,24950,24950,0
|
|
20240710,105300,136644950,24950,24950,24950,24950,0
|
|
20240710,105200,136644950,24950,24950,24950,24950,146
|
|
20240710,105100,133002250,24950,24950,24950,24950,98
|
|
20240710,105000,130557150,24950,24950,24950,24950,0
|
|
20240710,104900,130557150,24950,24950,24950,24950,71
|
|
20240710,104800,128785700,24950,24950,24950,24950,0
|
|
20240710,104700,128785700,24950,24950,24950,24950,10
|
|
20240710,104600,128536200,24950,24950,24950,24950,0
|
|
20240710,104500,128536200,24950,24950,24950,24950,0
|
|
20240710,104400,128536200,24950,24950,24950,24950,1
|
|
20240710,104300,128511250,24950,24950,24950,24950,1
|
|
20240710,104200,128486300,24950,24950,24950,24950,1
|
|
20240710,104100,128461350,24950,24950,24950,24950,1
|
|
20240710,104000,128436400,24950,24950,24950,24950,0
|
|
20240710,103900,128436400,24950,24950,24950,24950,0
|
|
20240710,103800,128436400,24950,24950,24950,24950,1
|
|
20240710,103700,128411450,24950,24950,24950,24950,0
|
|
20240710,103600,128411450,24950,24950,24950,24950,1
|
|
20240710,103500,128386500,24950,24900,24950,24900,50
|
|
20240710,103400,127139800,24900,24900,24900,24900,0
|
|
20240710,103300,127139800,24900,24950,24950,24900,306
|
|
20240710,103200,119519850,24950,24950,24950,24950,0
|
|
20240710,103100,119519850,24950,24950,24950,24950,0
|
|
20240710,103000,119519850,24950,24950,24950,24950,0
|
|
20240710,102900,119519850,24950,24950,24950,24950,0
|
|
20240710,102800,119519850,24950,24950,24950,24950,119
|
|
20240710,102700,116550800,24950,24950,24950,24950,200
|
|
20240710,102600,111560800,24950,24950,24950,24950,100
|
|
20240710,102500,109065800,24950,24950,24950,24950,0
|
|
20240710,102400,109065800,24950,24950,24950,24950,0
|
|
20240710,102300,109065800,24950,24950,24950,24950,0
|
|
20240710,102200,109065800,24950,24950,24950,24950,16
|
|
20240710,102100,108666600,25000,25000,25000,25000,15
|
|
20240710,102000,108291600,24950,24950,24950,24950,41
|
|
20240710,101900,107268650,24950,24950,24950,24950,0
|
|
20240710,101800,107268650,24950,24950,24950,24950,0
|
|
20240710,101700,107268650,24950,24950,24950,24950,16
|
|
20240710,101600,106869450,25000,25000,25000,25000,1
|
|
20240710,101500,106844450,25000,25000,25000,25000,0
|
|
20240710,101400,106844450,25000,25000,25000,25000,0
|
|
20240710,101300,106844450,25000,25000,25000,25000,0
|
|
20240710,101200,106844450,25000,25000,25000,25000,0
|
|
20240710,101100,106844450,25000,25000,25000,25000,10
|
|
20240710,101000,106594450,24950,24950,24950,24950,0
|
|
20240710,100900,106594450,24950,24950,24950,24950,0
|
|
20240710,100800,106594450,24950,24900,24950,24900,198
|
|
20240710,100700,101655150,24950,24950,24950,24950,0
|
|
20240710,100600,101655150,24950,24950,24950,24950,50
|
|
20240710,100500,100407650,24950,24950,24950,24950,1
|
|
20240710,100400,100382700,24900,24900,24900,24900,0
|
|
20240710,100300,100382700,24900,24900,24900,24900,4
|
|
20240710,100200,100283100,24900,24950,24950,24900,34
|
|
20240710,100100,99435800,24950,24950,24950,24950,0
|
|
20240710,100000,99435800,24950,24950,24950,24950,1
|
|
20240710,095900,99410850,24950,24950,24950,24950,0
|
|
20240710,095800,99410850,24950,24950,24950,24950,0
|
|
20240710,095700,99410850,24950,24950,24950,24950,48
|
|
20240710,095600,98213250,24950,24950,24950,24950,0
|
|
20240710,095500,98213250,24950,24900,24950,24900,227
|
|
20240710,095400,92560850,24900,24900,24900,24900,0
|
|
20240710,095300,92560850,24900,24900,24900,24900,0
|
|
20240710,095200,92560850,24900,24900,24900,24900,0
|
|
20240710,095100,92560850,24900,24900,24900,24900,0
|
|
20240710,095000,92560850,24900,24900,24900,24900,40
|
|
20240710,094900,91564850,25000,25000,25000,25000,4
|
|
20240710,094800,91464850,24950,24950,25000,24950,584
|
|
20240710,094700,76892850,24950,24950,24950,24950,1
|
|
20240710,094600,76867900,24900,24900,24900,24900,595
|
|
20240710,094500,62052400,24950,24950,24950,24950,0
|
|
20240710,094400,62052400,24950,24900,24950,24900,27
|
|
20240710,094300,61379500,24900,24950,24950,24900,115
|
|
20240710,094200,58511000,24900,24900,24900,24900,0
|
|
20240710,094100,58511000,24900,24950,24950,24900,96
|
|
20240710,094000,56116500,24900,24900,24900,24900,14
|
|
20240710,093900,55767900,24950,24950,24950,24950,3
|
|
20240710,093800,55693050,24950,24950,24950,24950,2
|
|
20240710,093700,55643150,24950,24950,24950,24950,10
|
|
20240710,093600,55393650,24900,24900,24900,24900,1
|
|
20240710,093500,55368750,24900,24900,24900,24900,16
|
|
20240710,093400,54970350,24900,24900,24900,24900,0
|
|
20240710,093300,54970350,24900,24900,24900,24900,168
|
|
20240710,093200,50787150,24950,24950,24950,24950,0
|
|
20240710,093100,50787150,24950,24950,24950,24950,10
|
|
20240710,093000,50537650,24900,24900,24900,24900,5
|
|
20240710,092900,50413150,24950,24950,24950,24950,9
|
|
20240710,092800,50188600,24950,24950,24950,24950,0
|
|
20240710,092700,50188600,24950,24950,24950,24950,3
|
|
20240710,092600,50113750,24950,24950,24950,24950,0
|
|
20240710,092500,50113750,24950,24950,24950,24950,397
|
|
20240710,092400,40208600,24950,24950,24950,24950,300
|
|
20240710,092300,32723600,24950,24950,24950,24950,16
|
|
20240710,092200,32324400,25000,25000,25000,25000,0
|
|
20240710,092100,32324400,25000,24950,25000,24950,27
|
|
20240710,092000,31650200,25000,25000,25000,25000,0
|
|
20240710,091900,31650200,25000,25000,25000,24950,167
|
|
20240710,091800,27478500,24950,24950,24950,24950,27
|
|
20240710,091700,26804850,25000,24950,25000,24950,20
|
|
20240710,091600,26305650,24950,24950,24950,24950,20
|
|
20240710,091500,25806650,24950,25000,25000,24950,21
|
|
20240710,091400,25282450,25000,25000,25000,25000,10
|
|
20240710,091300,25032450,25000,25000,25000,25000,64
|
|
20240710,091200,23432450,25000,25000,25000,25000,50
|
|
20240710,091100,22182450,25000,25000,25000,25000,6
|
|
20240710,091000,22032450,25000,25000,25000,25000,13
|
|
20240710,090900,21707450,25000,25000,25000,25000,0
|
|
20240710,090800,21707450,25000,25000,25000,25000,16
|
|
20240710,090700,21307450,25000,25000,25000,25000,6
|
|
20240710,090600,21157450,25000,25050,25050,25000,713
|
|
20240710,090500,3326050,25250,25250,25250,25250,1
|
|
20240710,090400,3300800,25050,25050,25050,25050,16
|
|
20240710,090300,2900000,25000,25000,25000,25000,0
|
|
20240710,090200,2900000,25000,25000,25000,25000,103
|
|
20240710,090100,325000,25000,25000,25000,25000,0
|
|
20240710,090000,325000,25000,25000,25000,25000,13
|