588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,184500,367297000,24850,24850,24850,24850,622
|
|
20240712,184400,367297000,24850,24850,24850,24850,0
|
|
20240712,184300,367297000,24850,24850,24850,24850,0
|
|
20240712,184200,367297000,24850,24850,24850,24850,0
|
|
20240712,184100,367297000,24850,24850,24850,24850,0
|
|
20240712,184000,367297000,24850,24850,24850,24850,0
|
|
20240712,183900,367297000,24850,24850,24850,24850,0
|
|
20240712,183800,367297000,24850,24850,24850,24850,0
|
|
20240712,183700,367297000,24850,24850,24850,24850,0
|
|
20240712,183600,367297000,24850,24850,24850,24850,0
|
|
20240712,183500,367297000,24850,24850,24850,24850,0
|
|
20240712,183400,367297000,24850,24850,24850,24850,0
|
|
20240712,183300,367297000,24850,24850,24850,24850,0
|
|
20240712,183200,367297000,24850,24850,24850,24850,0
|
|
20240712,183100,367297000,24850,24850,24850,24850,0
|
|
20240712,183000,367297000,24850,24850,24850,24850,0
|
|
20240712,182900,367297000,24850,24850,24850,24850,0
|
|
20240712,182800,367297000,24850,24850,24850,24850,0
|
|
20240712,182700,367297000,24850,24850,24850,24850,0
|
|
20240712,182600,367297000,24850,24850,24850,24850,0
|
|
20240712,182500,367297000,24850,24850,24850,24850,0
|
|
20240712,182400,367297000,24850,24850,24850,24850,0
|
|
20240712,182300,367297000,24850,24850,24850,24850,0
|
|
20240712,182200,367297000,24850,24850,24850,24850,0
|
|
20240712,182100,367297000,24850,24850,24850,24850,0
|
|
20240712,182000,367297000,24850,24850,24850,24850,0
|
|
20240712,181900,367297000,24850,24850,24850,24850,0
|
|
20240712,181800,367297000,24850,24850,24850,24850,0
|
|
20240712,181700,367297000,24850,24850,24850,24850,0
|
|
20240712,181600,367297000,24850,24850,24850,24850,0
|
|
20240712,181500,367297000,24850,24850,24850,24850,622
|
|
20240712,181400,367297000,24850,24850,24850,24850,0
|
|
20240712,181300,367297000,24850,24850,24850,24850,0
|
|
20240712,181200,367297000,24850,24850,24850,24850,0
|
|
20240712,181100,367297000,24850,24850,24850,24850,0
|
|
20240712,181000,367297000,24850,24850,24850,24850,0
|
|
20240712,180900,367297000,24850,24850,24850,24850,0
|
|
20240712,180800,367297000,24850,24850,24850,24850,0
|
|
20240712,180700,367297000,24850,24850,24850,24850,0
|
|
20240712,180600,367297000,24850,24850,24850,24850,0
|
|
20240712,180500,367297000,24850,24850,24850,24850,0
|
|
20240712,180400,367297000,24850,24850,24850,24850,0
|
|
20240712,180300,367297000,24850,24850,24850,24850,0
|
|
20240712,180200,367297000,24850,24850,24850,24850,0
|
|
20240712,180100,367297000,24850,24850,24850,24850,0
|
|
20240712,180000,367297000,24850,24850,24850,24850,0
|
|
20240712,175900,367297000,24850,24850,24850,24850,0
|
|
20240712,175800,367297000,24850,24850,24850,24850,0
|
|
20240712,175700,367297000,24850,24850,24850,24850,0
|
|
20240712,175600,367297000,24850,24850,24850,24850,0
|
|
20240712,175500,367297000,24850,24850,24850,24850,0
|
|
20240712,175400,367297000,24850,24850,24850,24850,0
|
|
20240712,175300,367297000,24850,24850,24850,24850,0
|
|
20240712,175200,367297000,24850,24850,24850,24850,0
|
|
20240712,175100,367297000,24850,24850,24850,24850,0
|
|
20240712,175000,367297000,24850,24850,24850,24850,0
|
|
20240712,174900,367297000,24850,24850,24850,24850,0
|
|
20240712,174800,367297000,24850,24850,24850,24850,0
|
|
20240712,174700,367297000,24850,24850,24850,24850,0
|
|
20240712,174600,367297000,24850,24850,24850,24850,0
|
|
20240712,174500,367297000,24850,24850,24850,24850,622
|
|
20240712,174400,367297000,24850,24850,24850,24850,0
|
|
20240712,174300,367297000,24850,24850,24850,24850,0
|
|
20240712,174200,367297000,24850,24850,24850,24850,0
|
|
20240712,174100,367297000,24850,24850,24850,24850,0
|
|
20240712,174000,367297000,24850,24850,24850,24850,0
|
|
20240712,173900,367297000,24850,24850,24850,24850,0
|
|
20240712,173800,367297000,24850,24850,24850,24850,0
|
|
20240712,173700,367297000,24850,24850,24850,24850,0
|
|
20240712,173600,367297000,24850,24850,24850,24850,0
|
|
20240712,173500,367297000,24850,24850,24850,24850,0
|
|
20240712,173400,367297000,24850,24850,24850,24850,0
|
|
20240712,173300,367297000,24850,24850,24850,24850,0
|
|
20240712,173200,367297000,24850,24850,24850,24850,0
|
|
20240712,173100,367297000,24850,24850,24850,24850,0
|
|
20240712,173000,367297000,24850,24850,24850,24850,0
|
|
20240712,172900,367297000,24850,24850,24850,24850,0
|
|
20240712,172800,367297000,24850,24850,24850,24850,0
|
|
20240712,172700,367297000,24850,24850,24850,24850,0
|
|
20240712,172600,367297000,24850,24850,24850,24850,0
|
|
20240712,172500,367297000,24850,24850,24850,24850,0
|
|
20240712,172400,367297000,24850,24850,24850,24850,0
|
|
20240712,172300,367297000,24850,24850,24850,24850,0
|
|
20240712,172200,367297000,24850,24850,24850,24850,0
|
|
20240712,172100,367297000,24850,24850,24850,24850,0
|
|
20240712,172000,367297000,24850,24850,24850,24850,0
|
|
20240712,171900,367297000,24850,24850,24850,24850,0
|
|
20240712,171800,367297000,24850,24850,24850,24850,0
|
|
20240712,171700,367297000,24850,24850,24850,24850,0
|
|
20240712,171600,367297000,24850,24850,24850,24850,0
|
|
20240712,171500,367297000,24850,24850,24850,24850,622
|
|
20240712,171400,367297000,24850,24850,24850,24850,0
|
|
20240712,171300,367297000,24850,24850,24850,24850,0
|
|
20240712,171200,367297000,24850,24850,24850,24850,0
|
|
20240712,171100,367297000,24850,24850,24850,24850,0
|
|
20240712,171000,367297000,24850,24850,24850,24850,0
|
|
20240712,170900,367297000,24850,24850,24850,24850,0
|
|
20240712,170800,367297000,24850,24850,24850,24850,0
|
|
20240712,170700,367297000,24850,24850,24850,24850,0
|
|
20240712,170600,367297000,24850,24850,24850,24850,0
|
|
20240712,170500,367297000,24850,24850,24850,24850,0
|
|
20240712,170400,367297000,24850,24850,24850,24850,0
|
|
20240712,170300,367297000,24850,24850,24850,24850,0
|
|
20240712,170200,367297000,24850,24850,24850,24850,0
|
|
20240712,170100,367297000,24850,24850,24850,24850,0
|
|
20240712,170000,367297000,24850,24850,24850,24850,0
|
|
20240712,165900,367297000,24850,24850,24850,24850,0
|
|
20240712,165800,367297000,24850,24850,24850,24850,0
|
|
20240712,165700,367297000,24850,24850,24850,24850,0
|
|
20240712,165600,367297000,24850,24850,24850,24850,0
|
|
20240712,165500,367297000,24850,24850,24850,24850,0
|
|
20240712,165400,367297000,24850,24850,24850,24850,0
|
|
20240712,165300,367297000,24850,24850,24850,24850,0
|
|
20240712,165200,367297000,24850,24850,24850,24850,0
|
|
20240712,165100,367297000,24850,24850,24850,24850,0
|
|
20240712,165000,367297000,24850,24850,24850,24850,0
|
|
20240712,164900,367297000,24850,24850,24850,24850,0
|
|
20240712,164800,367297000,24850,24850,24850,24850,0
|
|
20240712,164700,367297000,24850,24850,24850,24850,0
|
|
20240712,164600,367297000,24850,24850,24850,24850,0
|
|
20240712,164500,367297000,24850,24850,24850,24850,622
|
|
20240712,164400,367297000,24850,24850,24850,24850,0
|
|
20240712,164300,367297000,24850,24850,24850,24850,0
|
|
20240712,164200,367297000,24850,24850,24850,24850,0
|
|
20240712,164100,367297000,24850,24850,24850,24850,0
|
|
20240712,164000,367297000,24850,24850,24850,24850,0
|
|
20240712,163900,367297000,24850,24850,24850,24850,0
|
|
20240712,163800,367297000,24850,24850,24850,24850,0
|
|
20240712,163700,367297000,24850,24850,24850,24850,0
|
|
20240712,163600,367297000,24850,24850,24850,24850,0
|
|
20240712,163500,367297000,24850,24850,24850,24850,0
|
|
20240712,163400,367297000,24850,24850,24850,24850,0
|
|
20240712,163300,367297000,24850,24850,24850,24850,0
|
|
20240712,163200,367297000,24850,24850,24850,24850,0
|
|
20240712,163100,367297000,24850,24850,24850,24850,0
|
|
20240712,163000,367297000,24850,24850,24850,24850,0
|
|
20240712,162900,367297000,24850,24850,24850,24850,0
|
|
20240712,162800,367297000,24850,24850,24850,24850,0
|
|
20240712,162700,367297000,24850,24850,24850,24850,0
|
|
20240712,162600,367297000,24850,24850,24850,24850,0
|
|
20240712,162500,367297000,24850,24850,24850,24850,0
|
|
20240712,162400,367297000,24850,24850,24850,24850,0
|
|
20240712,162300,367297000,24850,24850,24850,24850,0
|
|
20240712,162200,367297000,24850,24850,24850,24850,0
|
|
20240712,162100,367297000,24850,24850,24850,24850,0
|
|
20240712,162000,367297000,24850,24850,24850,24850,0
|
|
20240712,161900,367297000,24850,24850,24850,24850,0
|
|
20240712,161800,367297000,24850,24850,24850,24850,0
|
|
20240712,161700,367297000,24850,24850,24850,24850,0
|
|
20240712,161600,367297000,24850,24850,24850,24850,0
|
|
20240712,161500,367297000,24850,24850,24850,24850,622
|
|
20240712,161400,367297000,24850,24850,24850,24850,0
|
|
20240712,161300,367297000,24850,24850,24850,24850,0
|
|
20240712,161200,367297000,24850,24850,24850,24850,0
|
|
20240712,161100,367297000,24850,24850,24850,24850,0
|
|
20240712,161000,367297000,24850,24850,24850,24850,0
|
|
20240712,160900,367297000,24850,24850,24850,24850,0
|
|
20240712,160800,367297000,24850,24850,24850,24850,0
|
|
20240712,160700,367297000,24850,24850,24850,24850,0
|
|
20240712,160600,367297000,24850,24850,24850,24850,0
|
|
20240712,160500,367297000,24850,24850,24850,24850,0
|
|
20240712,160400,367297000,24850,24850,24850,24850,0
|
|
20240712,160300,367297000,24850,24850,24850,24850,0
|
|
20240712,160200,367297000,24850,24850,24850,24850,0
|
|
20240712,160100,367297000,24850,24850,24850,24850,0
|
|
20240712,160000,367297000,24850,24850,24850,24850,0
|
|
20240712,155900,367297000,24850,24850,24850,24850,0
|
|
20240712,155800,367297000,24850,24850,24850,24850,0
|
|
20240712,155700,367297000,24850,24850,24850,24850,0
|
|
20240712,155600,367297000,24850,24850,24850,24850,0
|
|
20240712,155500,367297000,24850,24850,24850,24850,0
|
|
20240712,155400,367297000,24850,24850,24850,24850,0
|
|
20240712,155300,367297000,24850,24850,24850,24850,0
|
|
20240712,155200,367297000,24850,24850,24850,24850,0
|
|
20240712,155100,367297000,24850,24850,24850,24850,0
|
|
20240712,155000,367297000,24850,24850,24850,24850,0
|
|
20240712,154900,367297000,24850,24850,24850,24850,0
|
|
20240712,154800,367297000,24850,24850,24850,24850,0
|
|
20240712,154700,367297000,24850,24850,24850,24850,0
|
|
20240712,154600,367297000,24850,24850,24850,24850,0
|
|
20240712,154500,367297000,24850,24850,24850,24850,622
|
|
20240712,154400,367297000,24850,24850,24850,24850,0
|
|
20240712,154300,367297000,24850,24850,24850,24850,0
|
|
20240712,154200,367297000,24850,24850,24850,24850,0
|
|
20240712,154100,367297000,24850,24850,24850,24850,0
|
|
20240712,154000,367297000,24850,24850,24850,24850,0
|
|
20240712,153900,367297000,24850,24850,24850,24850,0
|
|
20240712,153800,367297000,24850,24850,24850,24850,0
|
|
20240712,153700,367297000,24850,24850,24850,24850,0
|
|
20240712,153600,367297000,24850,24850,24850,24850,0
|
|
20240712,153500,367297000,24850,24850,24850,24850,0
|
|
20240712,153400,367297000,24850,24850,24850,24850,0
|
|
20240712,153300,367297000,24850,24850,24850,24850,0
|
|
20240712,153200,367297000,24850,24850,24850,24850,0
|
|
20240712,153100,367297000,24850,24850,24850,24850,0
|
|
20240712,153000,367297000,24850,24850,24850,24850,622
|
|
20240712,152900,351840300,24800,24800,24800,24800,0
|
|
20240712,152800,351840300,24800,24800,24800,24800,0
|
|
20240712,152700,351840300,24800,24800,24800,24800,0
|
|
20240712,152600,351840300,24800,24800,24800,24800,0
|
|
20240712,152500,351840300,24800,24800,24800,24800,0
|
|
20240712,152400,351840300,24800,24800,24800,24800,0
|
|
20240712,152300,351840300,24800,24800,24800,24800,0
|
|
20240712,152200,351840300,24800,24800,24800,24800,0
|
|
20240712,152100,351840300,24800,24800,24800,24800,0
|
|
20240712,152000,351840300,24800,24800,24800,24800,0
|
|
20240712,151900,351840300,24800,24800,24850,24800,42
|
|
20240712,151800,350798300,24850,24850,24850,24850,132
|
|
20240712,151700,347518100,24850,24800,24850,24800,30
|
|
20240712,151600,346773900,24850,24850,24850,24800,244
|
|
20240712,151500,340712500,24850,24850,24850,24850,11
|
|
20240712,151400,340439150,24800,24800,24800,24800,64
|
|
20240712,151300,338851950,24800,24800,24800,24800,64
|
|
20240712,151200,337264750,24800,24800,24800,24800,81
|
|
20240712,151100,335255950,24800,24800,24800,24800,45
|
|
20240712,151000,334139950,24850,24800,24850,24800,25
|
|
20240712,150900,333519450,24800,24800,24800,24800,88
|
|
20240712,150800,331337050,24800,24800,24800,24800,0
|
|
20240712,150700,331337050,24800,24800,24800,24800,90
|
|
20240712,150600,329105050,24800,24800,24800,24800,9
|
|
20240712,150500,328881850,24800,24800,24800,24800,26
|
|
20240712,150400,328237050,24800,24800,24800,24800,10
|
|
20240712,150300,327989050,24850,24850,24850,24850,1
|
|
20240712,150200,327964200,24850,24850,24850,24850,0
|
|
20240712,150100,327964200,24850,24850,24850,24850,1
|
|
20240712,150000,327939350,24850,24850,24850,24850,0
|
|
20240712,145900,327939350,24850,24850,24850,24850,4
|
|
20240712,145800,327839950,24800,24800,24800,24800,250
|
|
20240712,145700,321639950,24800,24800,24800,24800,200
|
|
20240712,145600,316679950,24800,24800,24800,24800,6
|
|
20240712,145500,316531150,24800,24800,24800,24800,1
|
|
20240712,145400,316506350,24850,24850,24850,24850,1
|
|
20240712,145300,316481500,24800,24800,24800,24800,0
|
|
20240712,145200,316481500,24800,24800,24800,24800,0
|
|
20240712,145100,316481500,24800,24800,24800,24800,0
|
|
20240712,145000,316481500,24800,24850,24850,24800,2
|
|
20240712,144900,316431850,24800,24850,24850,24800,283
|
|
20240712,144800,309402350,24850,24850,24850,24850,100
|
|
20240712,144700,306917350,24850,24850,24850,24850,0
|
|
20240712,144600,306917350,24850,24850,24850,24850,0
|
|
20240712,144500,306917350,24850,24850,24850,24850,30
|
|
20240712,144400,306171850,24850,24850,24850,24850,0
|
|
20240712,144300,306171850,24850,24850,24850,24850,0
|
|
20240712,144200,306171850,24850,24850,24850,24850,0
|
|
20240712,144100,306171850,24850,24850,24850,24850,1
|
|
20240712,144000,306147000,24800,24850,24850,24800,999
|
|
20240712,143900,281371700,24850,24900,24900,24850,35
|
|
20240712,143800,280500950,24850,24850,24850,24850,5
|
|
20240712,143700,280376700,24850,24900,24900,24850,106
|
|
20240712,143600,277741350,24900,24900,24900,24900,1
|
|
20240712,143500,277716450,24850,24900,24950,24850,17
|
|
20240712,143400,277293550,24850,24850,24850,24850,0
|
|
20240712,143300,277293550,24850,24850,24850,24800,14
|
|
20240712,143200,276945950,24900,24900,24900,24900,0
|
|
20240712,143100,276945950,24900,24900,24900,24900,0
|
|
20240712,143000,276945950,24900,24850,24900,24800,168
|
|
20240712,142900,272777600,24800,24900,24900,24800,3
|
|
20240712,142800,272703100,24900,24900,24900,24900,83
|
|
20240712,142700,270636400,24900,24900,24900,24900,1
|
|
20240712,142600,270611500,24850,24850,24850,24850,2
|
|
20240712,142500,270561800,24850,24850,24850,24850,13
|
|
20240712,142400,270238750,24850,24850,24850,24850,0
|
|
20240712,142300,270238750,24850,24850,24850,24850,0
|
|
20240712,142200,270238750,24850,24850,24850,24850,26
|
|
20240712,142100,269592650,24850,24850,24850,24850,1
|
|
20240712,142000,269567800,24850,24850,24850,24850,32
|
|
20240712,141900,268772600,24850,24850,24850,24850,10
|
|
20240712,141800,268524100,24850,24800,24850,24800,47
|
|
20240712,141700,267358200,24850,24850,24850,24850,543
|
|
20240712,141600,253864650,24850,24850,24850,24850,300
|
|
20240712,141500,246409650,24850,24850,24850,24850,0
|
|
20240712,141400,246409650,24850,24850,24850,24850,0
|
|
20240712,141300,246409650,24850,24900,24900,24850,4
|
|
20240712,141200,246310150,24900,24900,24900,24900,0
|
|
20240712,141100,246310150,24900,24900,24900,24900,0
|
|
20240712,141000,246310150,24900,24900,24900,24900,1
|
|
20240712,140900,246285250,24900,24900,24900,24900,10
|
|
20240712,140800,246036250,24850,24900,24900,24850,13
|
|
20240712,140700,245712600,24900,24900,24900,24900,1
|
|
20240712,140600,245687700,24900,24900,24900,24900,0
|
|
20240712,140500,245687700,24900,24900,24900,24900,0
|
|
20240712,140400,245687700,24900,24900,24900,24900,1
|
|
20240712,140300,245662800,24900,24850,24900,24850,123
|
|
20240712,140200,242600200,24900,24900,24900,24900,0
|
|
20240712,140100,242600200,24900,24900,24900,24900,40
|
|
20240712,140000,241604200,24900,24900,24900,24900,0
|
|
20240712,135900,241604200,24900,24850,24900,24850,92
|
|
20240712,135800,239317500,24850,24850,24850,24850,0
|
|
20240712,135700,239317500,24850,24850,24850,24850,1
|
|
20240712,135600,239292650,24900,24900,24900,24900,5
|
|
20240712,135500,239168150,24900,24900,24900,24900,12
|
|
20240712,135400,238869350,24900,24900,24900,24900,50
|
|
20240712,135300,237624350,24900,24900,24900,24900,1
|
|
20240712,135200,237599450,24850,24850,24850,24850,2
|
|
20240712,135100,237549750,24900,24900,24900,24900,8
|
|
20240712,135000,237350550,24900,24900,24900,24900,0
|
|
20240712,134900,237350550,24900,24900,24900,24900,0
|
|
20240712,134800,237350550,24900,24900,24900,24900,0
|
|
20240712,134700,237350550,24900,24900,24900,24900,18
|
|
20240712,134600,236902350,24900,24900,24900,24900,0
|
|
20240712,134500,236902350,24900,24900,24900,24900,0
|
|
20240712,134400,236902350,24900,24900,24900,24900,0
|
|
20240712,134300,236902350,24900,24900,24900,24900,83
|
|
20240712,134200,234835650,24850,24900,24900,24850,3
|
|
20240712,134100,234761050,24900,24900,24900,24900,7
|
|
20240712,134000,234586750,24900,24900,24900,24900,1
|
|
20240712,133900,234561850,24900,24900,24900,24900,6
|
|
20240712,133800,234412450,24900,24900,24900,24900,50
|
|
20240712,133700,233167450,24900,24900,24900,24900,4
|
|
20240712,133600,233067850,24850,24900,24900,24850,6
|
|
20240712,133500,232918500,24900,24900,24900,24900,1
|
|
20240712,133400,232893600,24900,24900,24900,24900,0
|
|
20240712,133300,232893600,24900,24900,24900,24900,0
|
|
20240712,133200,232893600,24900,24900,24900,24850,362
|
|
20240712,133100,223895150,24900,24900,24900,24900,1085
|
|
20240712,133000,196878650,24950,24950,24950,24950,299
|
|
20240712,132900,189418600,25000,25000,25000,25000,0
|
|
20240712,132800,189418600,25000,25000,25000,25000,12
|
|
20240712,132700,189118600,24950,24950,24950,24950,0
|
|
20240712,132600,189118600,24950,24950,24950,24950,1
|
|
20240712,132500,189093650,25000,25000,25000,25000,2
|
|
20240712,132400,189043650,24950,24950,24950,24950,0
|
|
20240712,132300,189043650,24950,24950,24950,24950,200
|
|
20240712,132200,184053650,24950,24950,24950,24950,0
|
|
20240712,132100,184053650,24950,24950,24950,24950,2
|
|
20240712,132000,184003750,25000,25000,25000,25000,10
|
|
20240712,131900,183753750,25000,25000,25000,25000,1
|
|
20240712,131800,183728750,24950,24950,24950,24950,0
|
|
20240712,131700,183728750,24950,24950,24950,24950,0
|
|
20240712,131600,183728750,24950,24950,24950,24950,1
|
|
20240712,131500,183703800,24950,24950,24950,24950,1
|
|
20240712,131400,183678850,24950,24950,24950,24950,0
|
|
20240712,131300,183678850,24950,24950,24950,24950,25
|
|
20240712,131200,183055100,24950,24950,24950,24950,0
|
|
20240712,131100,183055100,24950,24950,24950,24950,0
|
|
20240712,131000,183055100,24950,25000,25000,24950,3
|
|
20240712,130900,182980200,25000,25000,25000,25000,0
|
|
20240712,130800,182980200,25000,25000,25000,25000,0
|
|
20240712,130700,182980200,25000,25000,25000,25000,1
|
|
20240712,130600,182955200,25000,25000,25000,25000,616
|
|
20240712,130500,167555200,25000,25000,25000,25000,19
|
|
20240712,130400,167080200,25050,25050,25050,25050,0
|
|
20240712,130300,167080200,25050,25050,25050,25050,0
|
|
20240712,130200,167080200,25050,25050,25050,25050,3
|
|
20240712,130100,167005050,25000,25000,25000,25000,0
|
|
20240712,130000,167005050,25000,25000,25000,25000,2
|
|
20240712,125900,166955050,25050,25050,25050,25050,0
|
|
20240712,125800,166955050,25050,25050,25050,25050,0
|
|
20240712,125700,166955050,25050,25050,25050,25050,0
|
|
20240712,125600,166955050,25050,25050,25050,25050,0
|
|
20240712,125500,166955050,25050,25000,25050,25000,9
|
|
20240712,125400,166729950,25000,25000,25000,25000,1
|
|
20240712,125300,166704950,25050,25050,25050,25050,0
|
|
20240712,125200,166704950,25050,25050,25050,25050,0
|
|
20240712,125100,166704950,25050,25050,25050,25050,13
|
|
20240712,125000,166379300,25000,25000,25000,25000,6
|
|
20240712,124900,166229300,25000,25000,25000,25000,2
|
|
20240712,124800,166179300,25000,25000,25000,25000,1
|
|
20240712,124700,166154300,25000,25000,25000,25000,0
|
|
20240712,124600,166154300,25000,25000,25000,25000,0
|
|
20240712,124500,166154300,25000,25000,25000,25000,0
|
|
20240712,124400,166154300,25000,25000,25000,25000,1
|
|
20240712,124300,166129300,25000,25000,25000,25000,0
|
|
20240712,124200,166129300,25000,25000,25000,25000,0
|
|
20240712,124100,166129300,25000,25000,25000,25000,81
|
|
20240712,124000,164104300,25000,25000,25000,25000,0
|
|
20240712,123900,164104300,25000,24950,25000,24950,3
|
|
20240712,123800,164029400,24950,25000,25000,24950,62
|
|
20240712,123700,162479500,25000,24950,25000,24950,115
|
|
20240712,123600,159605250,24950,24950,24950,24950,0
|
|
20240712,123500,159605250,24950,24950,24950,24950,45
|
|
20240712,123400,158482500,24950,24950,24950,24950,1
|
|
20240712,123300,158457550,25000,24950,25000,24950,42
|
|
20240712,123200,157409050,24950,24950,24950,24950,0
|
|
20240712,123100,157409050,24950,24950,24950,24950,0
|
|
20240712,123000,157409050,24950,24950,24950,24950,0
|
|
20240712,122900,157409050,24950,24950,24950,24950,0
|
|
20240712,122800,157409050,24950,24950,24950,24950,2
|
|
20240712,122700,157359150,25000,25000,25000,25000,1
|
|
20240712,122600,157334150,25000,25000,25000,25000,1
|
|
20240712,122500,157309150,25000,25000,25000,25000,0
|
|
20240712,122400,157309150,25000,25000,25000,25000,0
|
|
20240712,122300,157309150,25000,24950,25000,24950,19
|
|
20240712,122200,156834200,24950,24950,24950,24950,0
|
|
20240712,122100,156834200,24950,24950,24950,24950,0
|
|
20240712,122000,156834200,24950,24950,24950,24950,0
|
|
20240712,121900,156834200,24950,24950,24950,24950,500
|
|
20240712,121800,144359200,24950,24950,24950,24950,2
|
|
20240712,121700,144309300,24950,24950,24950,24950,1
|
|
20240712,121600,144284350,24950,24950,24950,24950,0
|
|
20240712,121500,144284350,24950,24950,24950,24950,0
|
|
20240712,121400,144284350,24950,24950,24950,24950,0
|
|
20240712,121300,144284350,24950,24950,24950,24950,1
|
|
20240712,121200,144259400,25000,25000,25000,25000,0
|
|
20240712,121100,144259400,25000,25000,25000,25000,0
|
|
20240712,121000,144259400,25000,25000,25000,25000,0
|
|
20240712,120900,144259400,25000,25000,25000,25000,422
|
|
20240712,120800,133709400,25000,25000,25000,25000,0
|
|
20240712,120700,133709400,25000,25000,25000,25000,2
|
|
20240712,120600,133659400,25000,25000,25000,25000,0
|
|
20240712,120500,133659400,25000,25000,25000,25000,0
|
|
20240712,120400,133659400,25000,25000,25000,25000,0
|
|
20240712,120300,133659400,25000,25000,25000,25000,0
|
|
20240712,120200,133659400,25000,25050,25050,25000,49
|
|
20240712,120100,132432000,25050,25050,25050,25050,12
|
|
20240712,120000,132131400,25050,25050,25050,25050,1
|
|
20240712,115900,132106350,25000,25000,25000,25000,12
|
|
20240712,115800,131806350,25000,25000,25000,25000,5
|
|
20240712,115700,131681350,25000,25000,25000,25000,2
|
|
20240712,115600,131631350,25000,25000,25000,25000,0
|
|
20240712,115500,131631350,25000,25000,25000,25000,7
|
|
20240712,115400,131456350,25000,25000,25000,25000,0
|
|
20240712,115300,131456350,25000,25000,25000,25000,0
|
|
20240712,115200,131456350,25000,25000,25000,25000,11
|
|
20240712,115100,131181350,25000,25000,25000,25000,0
|
|
20240712,115000,131181350,25000,25000,25000,25000,0
|
|
20240712,114900,131181350,25000,25000,25000,25000,11
|
|
20240712,114800,130906350,25050,25050,25050,25050,0
|
|
20240712,114700,130906350,25050,25050,25050,25050,0
|
|
20240712,114600,130906350,25050,25000,25050,25000,3
|
|
20240712,114500,130831300,25000,25000,25000,25000,6
|
|
20240712,114400,130681300,25000,25000,25000,25000,0
|
|
20240712,114300,130681300,25000,25000,25000,25000,0
|
|
20240712,114200,130681300,25000,25050,25050,25000,108
|
|
20240712,114100,127980800,25000,25000,25000,25000,9
|
|
20240712,114000,127755800,25000,25000,25000,25000,0
|
|
20240712,113900,127755800,25000,25000,25000,25000,0
|
|
20240712,113800,127755800,25000,25000,25000,25000,0
|
|
20240712,113700,127755800,25000,25000,25000,25000,1
|
|
20240712,113600,127730800,25050,25000,25050,25000,3
|
|
20240712,113500,127655750,25000,25000,25000,25000,8
|
|
20240712,113400,127455750,25000,25000,25000,25000,0
|
|
20240712,113300,127455750,25000,25000,25000,25000,0
|
|
20240712,113200,127455750,25000,25000,25000,25000,8
|
|
20240712,113100,127255750,25000,25000,25000,25000,1
|
|
20240712,113000,127230750,25050,25050,25050,25050,0
|
|
20240712,112900,127230750,25050,25050,25050,25050,0
|
|
20240712,112800,127230750,25050,25050,25050,25050,0
|
|
20240712,112700,127230750,25050,25050,25050,25050,0
|
|
20240712,112600,127230750,25050,25050,25050,25050,13
|
|
20240712,112500,126905100,25000,25000,25050,25000,5
|
|
20240712,112400,126780000,25050,25000,25050,25000,8
|
|
20240712,112300,126579950,25000,25000,25000,25000,0
|
|
20240712,112200,126579950,25000,25050,25050,25000,8
|
|
20240712,112100,126379900,25050,25050,25050,25050,1
|
|
20240712,112000,126354850,25000,25000,25000,25000,1
|
|
20240712,111900,126329850,25000,25000,25000,25000,8
|
|
20240712,111800,126129850,25000,25000,25000,25000,0
|
|
20240712,111700,126129850,25000,25000,25000,25000,0
|
|
20240712,111600,126129850,25000,25000,25000,25000,0
|
|
20240712,111500,126129850,25000,25000,25000,25000,2
|
|
20240712,111400,126079850,25050,25050,25050,25050,1
|
|
20240712,111300,126054800,25050,25050,25050,25050,1
|
|
20240712,111200,126029750,25050,25050,25050,25050,12
|
|
20240712,111100,125729150,25000,25000,25000,25000,8
|
|
20240712,111000,125529150,25000,25000,25000,25000,1
|
|
20240712,110900,125504150,25000,25000,25000,25000,0
|
|
20240712,110800,125504150,25000,25000,25000,25000,0
|
|
20240712,110700,125504150,25000,25000,25000,25000,0
|
|
20240712,110600,125504150,25000,25000,25000,25000,0
|
|
20240712,110500,125504150,25000,25000,25000,25000,0
|
|
20240712,110400,125504150,25000,25000,25000,25000,2
|
|
20240712,110300,125454150,25050,25050,25050,25050,0
|
|
20240712,110200,125454150,25050,25050,25050,25050,0
|
|
20240712,110100,125454150,25050,25050,25050,25050,0
|
|
20240712,110000,125454150,25050,25050,25050,25050,1
|
|
20240712,105900,125429100,25050,25050,25050,25050,13
|
|
20240712,105800,125103450,25050,25050,25050,25050,1
|
|
20240712,105700,125078400,25050,25050,25050,25050,0
|
|
20240712,105600,125078400,25050,25050,25050,25050,1
|
|
20240712,105500,125053350,25000,25000,25000,25000,1
|
|
20240712,105400,125028350,25000,25000,25000,25000,0
|
|
20240712,105300,125028350,25000,25000,25000,25000,6
|
|
20240712,105200,124878350,25000,25000,25000,25000,12
|
|
20240712,105100,124578350,25000,25000,25000,25000,1
|
|
20240712,105000,124553350,25050,25050,25050,25050,6
|
|
20240712,104900,124403050,25000,25000,25000,25000,12
|
|
20240712,104800,124103050,25000,25000,25000,25000,100
|
|
20240712,104700,121603050,25000,25000,25000,25000,13
|
|
20240712,104600,121278050,25000,25000,25000,25000,11
|
|
20240712,104500,121003050,25000,25000,25000,25000,0
|
|
20240712,104400,121003050,25000,25000,25000,25000,0
|
|
20240712,104300,121003050,25000,25000,25000,25000,0
|
|
20240712,104200,121003050,25000,25000,25000,25000,0
|
|
20240712,104100,121003050,25000,25000,25000,25000,0
|
|
20240712,104000,121003050,25000,25000,25000,25000,0
|
|
20240712,103900,121003050,25000,25000,25000,25000,0
|
|
20240712,103800,121003050,25000,24950,25000,24950,85
|
|
20240712,103700,118880550,25000,25000,25000,25000,0
|
|
20240712,103600,118880550,25000,25000,25000,25000,34
|
|
20240712,103500,118030550,24950,24950,24950,24950,14
|
|
20240712,103400,117681250,24950,24950,24950,24950,3
|
|
20240712,103300,117606400,25000,25000,25000,25000,0
|
|
20240712,103200,117606400,25000,25000,25000,25000,32
|
|
20240712,103100,116806400,25050,25050,25050,25050,0
|
|
20240712,103000,116806400,25050,25050,25050,25050,1
|
|
20240712,102900,116781350,25000,25000,25000,25000,0
|
|
20240712,102800,116781350,25000,25000,25000,25000,0
|
|
20240712,102700,116781350,25000,25000,25000,25000,0
|
|
20240712,102600,116781350,25000,25000,25000,25000,0
|
|
20240712,102500,116781350,25000,25000,25000,25000,0
|
|
20240712,102400,116781350,25000,25000,25000,25000,0
|
|
20240712,102300,116781350,25000,25000,25000,25000,0
|
|
20240712,102200,116781350,25000,25000,25000,25000,0
|
|
20240712,102100,116781350,25000,25000,25000,25000,0
|
|
20240712,102000,116781350,25000,25000,25000,25000,0
|
|
20240712,101900,116781350,25000,25000,25000,25000,1
|
|
20240712,101800,116756350,25000,25000,25000,25000,1
|
|
20240712,101700,116731350,25000,25000,25000,25000,30
|
|
20240712,101600,115981350,25000,25000,25000,25000,0
|
|
20240712,101500,115981350,25000,25000,25000,25000,159
|
|
20240712,101400,112006350,24950,25000,25000,24950,26
|
|
20240712,101300,111357100,25000,25000,25000,25000,3
|
|
20240712,101200,111282100,25000,25000,25000,25000,1
|
|
20240712,101100,111257100,24950,24950,24950,24950,0
|
|
20240712,101000,111257100,24950,24950,24950,24950,13
|
|
20240712,100900,110932750,24950,24950,24950,24950,0
|
|
20240712,100800,110932750,24950,24950,24950,24950,13
|
|
20240712,100700,110608400,25000,24950,25000,24950,18
|
|
20240712,100600,110159050,24950,24950,24950,24950,1
|
|
20240712,100500,110134100,24950,24950,24950,24950,0
|
|
20240712,100400,110134100,24950,24950,24950,24950,213
|
|
20240712,100300,104819750,25000,25000,25000,25000,36
|
|
20240712,100200,103919750,25000,25000,25000,25000,10
|
|
20240712,100100,103669750,25000,25000,25000,25000,0
|
|
20240712,100000,103669750,25000,25000,25100,25000,201
|
|
20240712,095900,98644650,25000,25100,25100,25000,673
|
|
20240712,095800,81794150,25100,25100,25100,25100,2
|
|
20240712,095700,81743950,25100,25100,25100,25100,0
|
|
20240712,095600,81743950,25100,25100,25100,25100,0
|
|
20240712,095500,81743950,25100,25100,25100,25100,283
|
|
20240712,095400,74640650,25150,25150,25150,25150,0
|
|
20240712,095300,74640650,25150,25150,25150,25150,134
|
|
20240712,095200,71270550,25200,25200,25200,25200,1
|
|
20240712,095100,71245350,25200,25200,25200,25200,0
|
|
20240712,095000,71245350,25200,25200,25200,25200,2
|
|
20240712,094900,71194950,25200,25200,25200,25200,1
|
|
20240712,094800,71169750,25200,25200,25200,25200,0
|
|
20240712,094700,71169750,25200,25200,25200,25200,93
|
|
20240712,094600,68826150,25200,25200,25200,25200,0
|
|
20240712,094500,68826150,25200,25200,25200,25200,0
|
|
20240712,094400,68826150,25200,25200,25200,25200,1
|
|
20240712,094300,68800950,25200,25150,25200,25150,475
|
|
20240712,094200,56831700,25150,25200,25200,25150,28
|
|
20240712,094100,56126850,25150,25150,25150,25150,15
|
|
20240712,094000,55749600,25200,25200,25200,25200,0
|
|
20240712,093900,55749600,25200,25200,25200,25200,1
|
|
20240712,093800,55724400,25200,25200,25200,25150,26
|
|
20240712,093700,55069950,25150,25150,25150,25150,1
|
|
20240712,093600,55044800,25200,25200,25200,25200,1
|
|
20240712,093500,55019600,25200,25200,25200,25200,0
|
|
20240712,093400,55019600,25200,25200,25200,25200,49
|
|
20240712,093300,53784800,25200,25200,25200,25200,0
|
|
20240712,093200,53784800,25200,25200,25200,25200,96
|
|
20240712,093100,51365600,25150,25150,25150,25150,0
|
|
20240712,093000,51365600,25150,25150,25150,25150,15
|
|
20240712,092900,50988350,25150,25150,25150,25150,51
|
|
20240712,092800,49705700,25150,25150,25150,25150,0
|
|
20240712,092700,49705700,25150,25150,25150,25150,0
|
|
20240712,092600,49705700,25150,25150,25150,25150,0
|
|
20240712,092500,49705700,25150,25150,25150,25150,30
|
|
20240712,092400,48951200,25100,25100,25100,25100,0
|
|
20240712,092300,48951200,25100,25150,25200,25100,86
|
|
20240712,092200,46788450,25200,25200,25200,25200,0
|
|
20240712,092100,46788450,25200,25200,25200,25200,16
|
|
20240712,092000,46385250,25150,25150,25150,25150,0
|
|
20240712,091900,46385250,25150,25200,25200,25150,161
|
|
20240712,091800,42330050,25200,25200,25200,25200,15
|
|
20240712,091700,41952050,25250,25250,25250,25250,15
|
|
20240712,091600,41573300,25200,25200,25200,25200,312
|
|
20240712,091500,33710900,25200,25200,25200,25200,206
|
|
20240712,091400,28519700,25200,25200,25200,25200,1
|
|
20240712,091300,28494500,25100,25100,25100,25100,0
|
|
20240712,091200,28494500,25100,25100,25100,25100,2
|
|
20240712,091100,28444300,25200,25200,25200,25200,0
|
|
20240712,091000,28444300,25200,25100,25200,25100,706
|
|
20240712,090900,10713950,25100,25100,25100,25100,100
|
|
20240712,090800,8203950,25100,25100,25100,25100,1
|
|
20240712,090700,8178850,25100,25000,25100,25000,2
|
|
20240712,090600,8128750,25050,25050,25050,25050,135
|
|
20240712,090500,4747000,25100,25100,25100,25100,0
|
|
20240712,090400,4747000,25100,25100,25100,25100,0
|
|
20240712,090300,4747000,25100,25100,25100,25100,4
|
|
20240712,090200,4646600,25150,25100,25200,25100,111
|
|
20240712,090100,1850000,25000,25000,25000,25000,0
|
|
20240712,090000,1850000,25000,25000,25000,25000,74
|