588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,184500,399525050,24850,24850,24850,24850,936
|
|
20240715,184400,399525050,24850,24850,24850,24850,0
|
|
20240715,184300,399525050,24850,24850,24850,24850,0
|
|
20240715,184200,399525050,24850,24850,24850,24850,0
|
|
20240715,184100,399525050,24850,24850,24850,24850,0
|
|
20240715,184000,399525050,24850,24850,24850,24850,0
|
|
20240715,183900,399525050,24850,24850,24850,24850,0
|
|
20240715,183800,399525050,24850,24850,24850,24850,0
|
|
20240715,183700,399525050,24850,24850,24850,24850,0
|
|
20240715,183600,399525050,24850,24850,24850,24850,0
|
|
20240715,183500,399525050,24850,24850,24850,24850,0
|
|
20240715,183400,399525050,24850,24850,24850,24850,0
|
|
20240715,183300,399525050,24850,24850,24850,24850,0
|
|
20240715,183200,399525050,24850,24850,24850,24850,0
|
|
20240715,183100,399525050,24850,24850,24850,24850,0
|
|
20240715,183000,399525050,24850,24850,24850,24850,0
|
|
20240715,182900,399525050,24850,24850,24850,24850,0
|
|
20240715,182800,399525050,24850,24850,24850,24850,0
|
|
20240715,182700,399525050,24850,24850,24850,24850,0
|
|
20240715,182600,399525050,24850,24850,24850,24850,0
|
|
20240715,182500,399525050,24850,24850,24850,24850,0
|
|
20240715,182400,399525050,24850,24850,24850,24850,0
|
|
20240715,182300,399525050,24850,24850,24850,24850,0
|
|
20240715,182200,399525050,24850,24850,24850,24850,0
|
|
20240715,182100,399525050,24850,24850,24850,24850,0
|
|
20240715,182000,399525050,24850,24850,24850,24850,0
|
|
20240715,181900,399525050,24850,24850,24850,24850,0
|
|
20240715,181800,399525050,24850,24850,24850,24850,0
|
|
20240715,181700,399525050,24850,24850,24850,24850,0
|
|
20240715,181600,399525050,24850,24850,24850,24850,0
|
|
20240715,181500,399525050,24850,24850,24850,24850,936
|
|
20240715,181400,399525050,24850,24850,24850,24850,0
|
|
20240715,181300,399525050,24850,24850,24850,24850,0
|
|
20240715,181200,399525050,24850,24850,24850,24850,0
|
|
20240715,181100,399525050,24850,24850,24850,24850,0
|
|
20240715,181000,399525050,24850,24850,24850,24850,0
|
|
20240715,180900,399525050,24850,24850,24850,24850,0
|
|
20240715,180800,399525050,24850,24850,24850,24850,0
|
|
20240715,180700,399525050,24850,24850,24850,24850,0
|
|
20240715,180600,399525050,24850,24850,24850,24850,0
|
|
20240715,180500,399525050,24850,24850,24850,24850,0
|
|
20240715,180400,399525050,24850,24850,24850,24850,0
|
|
20240715,180300,399525050,24850,24850,24850,24850,0
|
|
20240715,180200,399525050,24850,24850,24850,24850,0
|
|
20240715,180100,399525050,24850,24850,24850,24850,0
|
|
20240715,180000,399525050,24850,24850,24850,24850,0
|
|
20240715,175900,399525050,24850,24850,24850,24850,0
|
|
20240715,175800,399525050,24850,24850,24850,24850,0
|
|
20240715,175700,399525050,24850,24850,24850,24850,0
|
|
20240715,175600,399525050,24850,24850,24850,24850,0
|
|
20240715,175500,399525050,24850,24850,24850,24850,0
|
|
20240715,175400,399525050,24850,24850,24850,24850,0
|
|
20240715,175300,399525050,24850,24850,24850,24850,0
|
|
20240715,175200,399525050,24850,24850,24850,24850,0
|
|
20240715,175100,399525050,24850,24850,24850,24850,0
|
|
20240715,175000,399525050,24850,24850,24850,24850,0
|
|
20240715,174900,399525050,24850,24850,24850,24850,0
|
|
20240715,174800,399525050,24850,24850,24850,24850,0
|
|
20240715,174700,399525050,24850,24850,24850,24850,0
|
|
20240715,174600,399525050,24850,24850,24850,24850,0
|
|
20240715,174500,399525050,24850,24850,24850,24850,936
|
|
20240715,174400,399525050,24850,24850,24850,24850,0
|
|
20240715,174300,399525050,24850,24850,24850,24850,0
|
|
20240715,174200,399525050,24850,24850,24850,24850,0
|
|
20240715,174100,399525050,24850,24850,24850,24850,0
|
|
20240715,174000,399525050,24850,24850,24850,24850,0
|
|
20240715,173900,399525050,24850,24850,24850,24850,0
|
|
20240715,173800,399525050,24850,24850,24850,24850,0
|
|
20240715,173700,399525050,24850,24850,24850,24850,0
|
|
20240715,173600,399525050,24850,24850,24850,24850,0
|
|
20240715,173500,399525050,24850,24850,24850,24850,0
|
|
20240715,173400,399525050,24850,24850,24850,24850,0
|
|
20240715,173300,399525050,24850,24850,24850,24850,0
|
|
20240715,173200,399525050,24850,24850,24850,24850,0
|
|
20240715,173100,399525050,24850,24850,24850,24850,0
|
|
20240715,173000,399525050,24850,24850,24850,24850,0
|
|
20240715,172900,399525050,24850,24850,24850,24850,0
|
|
20240715,172800,399525050,24850,24850,24850,24850,0
|
|
20240715,172700,399525050,24850,24850,24850,24850,0
|
|
20240715,172600,399525050,24850,24850,24850,24850,0
|
|
20240715,172500,399525050,24850,24850,24850,24850,0
|
|
20240715,172400,399525050,24850,24850,24850,24850,0
|
|
20240715,172300,399525050,24850,24850,24850,24850,0
|
|
20240715,172200,399525050,24850,24850,24850,24850,0
|
|
20240715,172100,399525050,24850,24850,24850,24850,0
|
|
20240715,172000,399525050,24850,24850,24850,24850,0
|
|
20240715,171900,399525050,24850,24850,24850,24850,0
|
|
20240715,171800,399525050,24850,24850,24850,24850,0
|
|
20240715,171700,399525050,24850,24850,24850,24850,0
|
|
20240715,171600,399525050,24850,24850,24850,24850,0
|
|
20240715,171500,399525050,24850,24850,24850,24850,936
|
|
20240715,171400,399525050,24850,24850,24850,24850,0
|
|
20240715,171300,399525050,24850,24850,24850,24850,0
|
|
20240715,171200,399525050,24850,24850,24850,24850,0
|
|
20240715,171100,399525050,24850,24850,24850,24850,0
|
|
20240715,171000,399525050,24850,24850,24850,24850,0
|
|
20240715,170900,399525050,24850,24850,24850,24850,0
|
|
20240715,170800,399525050,24850,24850,24850,24850,0
|
|
20240715,170700,399525050,24850,24850,24850,24850,0
|
|
20240715,170600,399525050,24850,24850,24850,24850,0
|
|
20240715,170500,399525050,24850,24850,24850,24850,0
|
|
20240715,170400,399525050,24850,24850,24850,24850,0
|
|
20240715,170300,399525050,24850,24850,24850,24850,0
|
|
20240715,170200,399525050,24850,24850,24850,24850,0
|
|
20240715,170100,399525050,24850,24850,24850,24850,0
|
|
20240715,170000,399525050,24850,24850,24850,24850,0
|
|
20240715,165900,399525050,24850,24850,24850,24850,0
|
|
20240715,165800,399525050,24850,24850,24850,24850,0
|
|
20240715,165700,399525050,24850,24850,24850,24850,0
|
|
20240715,165600,399525050,24850,24850,24850,24850,0
|
|
20240715,165500,399525050,24850,24850,24850,24850,0
|
|
20240715,165400,399525050,24850,24850,24850,24850,0
|
|
20240715,165300,399525050,24850,24850,24850,24850,0
|
|
20240715,165200,399525050,24850,24850,24850,24850,0
|
|
20240715,165100,399525050,24850,24850,24850,24850,0
|
|
20240715,165000,399525050,24850,24850,24850,24850,0
|
|
20240715,164900,399525050,24850,24850,24850,24850,0
|
|
20240715,164800,399525050,24850,24850,24850,24850,0
|
|
20240715,164700,399525050,24850,24850,24850,24850,0
|
|
20240715,164600,399525050,24850,24850,24850,24850,0
|
|
20240715,164500,399525050,24850,24850,24850,24850,936
|
|
20240715,164400,399525050,24850,24850,24850,24850,0
|
|
20240715,164300,399525050,24850,24850,24850,24850,0
|
|
20240715,164200,399525050,24850,24850,24850,24850,0
|
|
20240715,164100,399525050,24850,24850,24850,24850,0
|
|
20240715,164000,399525050,24850,24850,24850,24850,0
|
|
20240715,163900,399525050,24850,24850,24850,24850,0
|
|
20240715,163800,399525050,24850,24850,24850,24850,0
|
|
20240715,163700,399525050,24850,24850,24850,24850,0
|
|
20240715,163600,399525050,24850,24850,24850,24850,0
|
|
20240715,163500,399525050,24850,24850,24850,24850,0
|
|
20240715,163400,399525050,24850,24850,24850,24850,0
|
|
20240715,163300,399525050,24850,24850,24850,24850,0
|
|
20240715,163200,399525050,24850,24850,24850,24850,0
|
|
20240715,163100,399525050,24850,24850,24850,24850,0
|
|
20240715,163000,399525050,24850,24850,24850,24850,0
|
|
20240715,162900,399525050,24850,24850,24850,24850,0
|
|
20240715,162800,399525050,24850,24850,24850,24850,0
|
|
20240715,162700,399525050,24850,24850,24850,24850,0
|
|
20240715,162600,399525050,24850,24850,24850,24850,0
|
|
20240715,162500,399525050,24850,24850,24850,24850,0
|
|
20240715,162400,399525050,24850,24850,24850,24850,0
|
|
20240715,162300,399525050,24850,24850,24850,24850,0
|
|
20240715,162200,399525050,24850,24850,24850,24850,0
|
|
20240715,162100,399525050,24850,24850,24850,24850,0
|
|
20240715,162000,399525050,24850,24850,24850,24850,0
|
|
20240715,161900,399525050,24850,24850,24850,24850,0
|
|
20240715,161800,399525050,24850,24850,24850,24850,0
|
|
20240715,161700,399525050,24850,24850,24850,24850,0
|
|
20240715,161600,399525050,24850,24850,24850,24850,0
|
|
20240715,161500,399525050,24850,24850,24850,24850,936
|
|
20240715,161400,399525050,24850,24850,24850,24850,0
|
|
20240715,161300,399525050,24850,24850,24850,24850,0
|
|
20240715,161200,399525050,24850,24850,24850,24850,0
|
|
20240715,161100,399525050,24850,24850,24850,24850,0
|
|
20240715,161000,399525050,24850,24850,24850,24850,0
|
|
20240715,160900,399525050,24850,24850,24850,24850,0
|
|
20240715,160800,399525050,24850,24850,24850,24850,0
|
|
20240715,160700,399525050,24850,24850,24850,24850,0
|
|
20240715,160600,399525050,24850,24850,24850,24850,0
|
|
20240715,160500,399525050,24850,24850,24850,24850,0
|
|
20240715,160400,399525050,24850,24850,24850,24850,0
|
|
20240715,160300,399525050,24850,24850,24850,24850,0
|
|
20240715,160200,399525050,24850,24850,24850,24850,0
|
|
20240715,160100,399525050,24850,24850,24850,24850,0
|
|
20240715,160000,399525050,24850,24850,24850,24850,0
|
|
20240715,155900,399525050,24850,24850,24850,24850,0
|
|
20240715,155800,399525050,24850,24850,24850,24850,0
|
|
20240715,155700,399525050,24850,24850,24850,24850,0
|
|
20240715,155600,399525050,24850,24850,24850,24850,0
|
|
20240715,155500,399525050,24850,24850,24850,24850,0
|
|
20240715,155400,399525050,24850,24850,24850,24850,0
|
|
20240715,155300,399525050,24850,24850,24850,24850,0
|
|
20240715,155200,399525050,24850,24850,24850,24850,0
|
|
20240715,155100,399525050,24850,24850,24850,24850,0
|
|
20240715,155000,399525050,24850,24850,24850,24850,0
|
|
20240715,154900,399525050,24850,24850,24850,24850,0
|
|
20240715,154800,399525050,24850,24850,24850,24850,0
|
|
20240715,154700,399525050,24850,24850,24850,24850,0
|
|
20240715,154600,399525050,24850,24850,24850,24850,0
|
|
20240715,154500,399525050,24850,24850,24850,24850,936
|
|
20240715,154400,399525050,24850,24850,24850,24850,0
|
|
20240715,154300,399525050,24850,24850,24850,24850,0
|
|
20240715,154200,399525050,24850,24850,24850,24850,0
|
|
20240715,154100,399525050,24850,24850,24850,24850,0
|
|
20240715,154000,399525050,24850,24850,24850,24850,0
|
|
20240715,153900,399525050,24850,24850,24850,24850,0
|
|
20240715,153800,399525050,24850,24850,24850,24850,0
|
|
20240715,153700,399525050,24850,24850,24850,24850,0
|
|
20240715,153600,399525050,24850,24850,24850,24850,0
|
|
20240715,153500,399525050,24850,24850,24850,24850,0
|
|
20240715,153400,399525050,24850,24850,24850,24850,0
|
|
20240715,153300,399525050,24850,24850,24850,24850,0
|
|
20240715,153200,399525050,24850,24850,24850,24850,0
|
|
20240715,153100,399525050,24850,24850,24850,24850,0
|
|
20240715,153000,399525050,24850,24850,24850,24850,936
|
|
20240715,152900,376265450,25000,25000,25000,25000,0
|
|
20240715,152800,376265450,25000,25000,25000,25000,0
|
|
20240715,152700,376265450,25000,25000,25000,25000,0
|
|
20240715,152600,376265450,25000,25000,25000,25000,0
|
|
20240715,152500,376265450,25000,25000,25000,25000,0
|
|
20240715,152400,376265450,25000,25000,25000,25000,0
|
|
20240715,152300,376265450,25000,25000,25000,25000,0
|
|
20240715,152200,376265450,25000,25000,25000,25000,0
|
|
20240715,152100,376265450,25000,25000,25000,25000,0
|
|
20240715,152000,376265450,25000,25000,25000,25000,0
|
|
20240715,151900,376265450,25000,25100,25100,25000,179
|
|
20240715,151800,371773450,25000,25000,25100,25000,88
|
|
20240715,151700,369572400,25000,25100,25100,25000,33
|
|
20240715,151600,368745600,25100,24900,25100,24900,91
|
|
20240715,151500,366478800,25050,24950,25100,24900,677
|
|
20240715,151400,349493950,24900,24900,25000,24900,970
|
|
20240715,151300,325246250,24900,24900,24950,24900,17
|
|
20240715,151200,324822850,24900,24900,24950,24900,23
|
|
20240715,151100,324249650,24950,24900,24950,24900,388
|
|
20240715,151000,314587850,24900,24900,24950,24900,6
|
|
20240715,150900,314438350,24950,24900,24950,24900,15
|
|
20240715,150800,314064250,24900,24950,24950,24900,14
|
|
20240715,150700,313715100,24900,24950,24950,24900,3
|
|
20240715,150600,313640300,24950,24950,24950,24900,15
|
|
20240715,150500,313266350,24950,24950,24950,24950,12
|
|
20240715,150400,312966950,24950,24950,24950,24900,6
|
|
20240715,150300,312817450,24900,24950,24950,24900,16
|
|
20240715,150200,312418350,24900,24900,24950,24900,14
|
|
20240715,150100,312069250,24950,24900,24950,24900,6
|
|
20240715,150000,311919650,24900,24900,24950,24900,17
|
|
20240715,145900,311495800,24950,24900,24950,24900,9
|
|
20240715,145800,311271300,24900,24900,24950,24900,8
|
|
20240715,145700,311071900,24950,24950,24950,24900,18
|
|
20240715,145600,310622950,24950,24850,24950,24850,898
|
|
20240715,145500,288263000,24900,24900,24900,24850,10
|
|
20240715,145400,288014100,24900,24900,24900,24850,18
|
|
20240715,145300,287566050,24850,24850,24900,24850,5
|
|
20240715,145200,287441700,24900,24900,24900,24850,15
|
|
20240715,145100,287068350,24900,24900,24900,24850,63
|
|
20240715,145000,285499750,24850,24900,24900,24850,8
|
|
20240715,144900,285300800,24900,24900,24900,24850,9
|
|
20240715,144800,285076750,24850,24850,24900,24850,14
|
|
20240715,144700,284728300,24900,24900,24900,24850,4
|
|
20240715,144600,284628800,24900,24900,24900,24850,12
|
|
20240715,144500,284330150,24850,24900,24900,24850,16
|
|
20240715,144400,283931950,24850,24900,24950,24850,99
|
|
20240715,144300,281466900,24900,24900,24950,24900,13
|
|
20240715,144200,281142700,24900,24900,24950,24900,15
|
|
20240715,144100,280768700,24950,24900,24950,24900,4
|
|
20240715,144000,280668950,24950,24950,24950,24900,17
|
|
20240715,143900,280244950,24950,24950,25000,24950,93
|
|
20240715,143800,277924500,25000,25000,25000,24950,9
|
|
20240715,143700,277699650,25000,24950,25000,24950,14
|
|
20240715,143600,277349800,25000,24950,25000,24950,12
|
|
20240715,143500,277049950,25000,24950,25000,24950,7
|
|
20240715,143400,276875050,25000,25000,25000,24950,133
|
|
20240715,143300,273555950,25000,25000,25000,25000,4
|
|
20240715,143200,273455950,25000,25000,25000,24950,12
|
|
20240715,143100,273156150,25000,25000,25000,25000,13
|
|
20240715,143000,272831150,25000,25000,25000,24950,27
|
|
20240715,142900,272157200,24950,25000,25000,24950,10
|
|
20240715,142800,271907300,25000,24950,25000,24950,13
|
|
20240715,142700,271582400,24950,25000,25000,24950,4
|
|
20240715,142600,271482500,25000,25000,25000,24950,15
|
|
20240715,142500,271107600,25000,24950,25000,24950,7
|
|
20240715,142400,270932850,24900,24900,24950,24900,6
|
|
20240715,142300,270783350,24950,24950,24950,24950,11
|
|
20240715,142200,270508900,24950,24900,24950,24900,11
|
|
20240715,142100,270234550,24900,24950,24950,24900,7
|
|
20240715,142000,270060000,24950,24950,24950,24900,11
|
|
20240715,141900,269785600,24950,24900,24950,24900,10
|
|
20240715,141800,269536150,24900,24900,24950,24900,549
|
|
20240715,141700,255860750,24950,24950,24950,24950,19
|
|
20240715,141600,255386700,24950,24900,24950,24900,48
|
|
20240715,141500,254189550,24950,24950,24950,24950,4
|
|
20240715,141400,254089750,24950,24950,24950,24900,18
|
|
20240715,141300,253640850,24950,24950,24950,24950,68
|
|
20240715,141200,251944250,24950,24900,24950,24900,3
|
|
20240715,141100,251869500,24950,24950,24950,24900,22
|
|
20240715,141000,251320650,24900,24950,24950,24900,18
|
|
20240715,140900,250872250,24950,24950,24950,24950,10
|
|
20240715,140800,250622750,24900,24900,24950,24900,17
|
|
20240715,140700,250198800,24950,24950,24950,24950,3
|
|
20240715,140600,250123950,24900,24900,24950,24900,16
|
|
20240715,140500,249725100,24950,24950,24950,24950,12
|
|
20240715,140400,249425700,24950,24900,24950,24900,4
|
|
20240715,140300,249325950,24950,24950,25000,24950,13
|
|
20240715,140200,249001300,24950,24950,24950,24950,9
|
|
20240715,140100,248776750,24900,24950,24950,24900,11
|
|
20240715,140000,248502600,25000,24950,25000,24950,8
|
|
20240715,135900,248302900,24950,24950,24950,24900,14
|
|
20240715,135800,247953700,24950,24950,24950,24900,5
|
|
20240715,135700,247829000,24950,24950,25000,24950,10
|
|
20240715,135600,247579150,24950,24950,24950,24950,10
|
|
20240715,135500,247329650,24950,24900,24950,24900,42
|
|
20240715,135400,246283800,25000,24950,25000,24950,116
|
|
20240715,135300,243389250,24950,25000,25000,24900,13
|
|
20240715,135200,243064900,24950,25000,25000,24950,3
|
|
20240715,135100,242990000,25000,25000,25000,24950,21
|
|
20240715,135000,242465050,25000,25000,25000,24950,11
|
|
20240715,134900,242190500,25000,25000,25000,24950,11
|
|
20240715,134800,241915600,25000,25000,25000,24950,18
|
|
20240715,134700,241465850,24950,25000,25000,24950,6
|
|
20240715,134600,241316050,25000,25000,25000,25000,10
|
|
20240715,134500,241066050,25000,25000,25000,24950,18
|
|
20240715,134400,240616500,25000,25000,25000,25000,5
|
|
20240715,134300,240491500,24950,25000,25000,24950,15
|
|
20240715,134200,240116600,25000,24950,25000,24950,20
|
|
20240715,134100,239617150,24950,25000,25000,24950,4
|
|
20240715,134000,239517200,25000,24950,25000,24950,12
|
|
20240715,133900,239217300,25000,25000,25000,24950,13
|
|
20240715,133800,238892400,25000,25000,25000,25000,3
|
|
20240715,133700,238817400,24950,25000,25000,24950,65
|
|
20240715,133600,237195100,25000,24950,25000,24950,10
|
|
20240715,133500,236945150,25000,25000,25000,24950,15
|
|
20240715,133400,236570750,25000,24950,25000,24950,24
|
|
20240715,133300,235971000,25000,25000,25000,24950,11
|
|
20240715,133200,235696250,24950,24950,25000,24950,8
|
|
20240715,133100,235496600,25000,25000,25000,24950,18
|
|
20240715,133000,235046700,25000,25000,25000,25000,6
|
|
20240715,132900,234896700,25000,24950,25000,24950,16
|
|
20240715,132800,234497400,25000,25000,25000,25000,20
|
|
20240715,132700,233997400,24950,25000,25000,24950,3
|
|
20240715,132600,233922500,24950,25000,25000,24950,18
|
|
20240715,132500,233472800,24950,25000,25000,24950,8
|
|
20240715,132400,233272900,25000,24950,25000,24950,5
|
|
20240715,132300,233148000,24950,25000,25000,24950,11
|
|
20240715,132200,232873050,25000,25000,25000,25000,10
|
|
20240715,132100,232623050,25000,24950,25000,24950,6
|
|
20240715,132000,232473200,25000,25000,25000,24950,17
|
|
20240715,131900,232048450,25000,24950,25000,24950,14
|
|
20240715,131800,231698650,25000,25000,25000,25000,5
|
|
20240715,131700,231573650,25000,24950,25000,24950,16
|
|
20240715,131600,231174000,25000,25000,25000,24950,12
|
|
20240715,131500,230874100,24950,25000,25000,24950,4
|
|
20240715,131400,230774200,25000,25000,25000,25000,9
|
|
20240715,131300,230549200,24950,25000,25000,24950,19
|
|
20240715,131200,230074800,25000,25000,25000,25000,1
|
|
20240715,131100,230049800,25000,25000,25000,24950,19
|
|
20240715,131000,229575000,25000,25000,25000,25000,5
|
|
20240715,130900,229450000,25000,24950,25000,24950,5
|
|
20240715,130800,229325100,25000,25000,25000,24950,17
|
|
20240715,130700,228900200,25000,24950,25000,24950,3
|
|
20240715,130600,228825300,25000,25000,25000,25000,5
|
|
20240715,130500,228700300,25000,25000,25000,24950,18
|
|
20240715,130400,228250450,25000,24950,25000,24950,8
|
|
20240715,130300,228050700,25000,25000,25000,24950,17
|
|
20240715,130200,227625850,25000,25000,25000,25000,6
|
|
20240715,130100,227475850,25000,25000,25000,24950,33
|
|
20240715,130000,226652400,24950,24950,25000,24950,12
|
|
20240715,125900,226352550,25000,24950,25000,24950,19
|
|
20240715,125800,225877650,25000,25000,25000,24950,15
|
|
20240715,125700,225503250,25000,24950,25000,24950,32
|
|
20240715,125600,224703350,25000,25000,25000,25000,11
|
|
20240715,125500,224428350,25000,24950,25000,24950,4
|
|
20240715,125400,224328500,25000,25000,25000,25000,14
|
|
20240715,125300,223978500,24950,24950,24950,24950,2
|
|
20240715,125200,223928600,24950,24950,24950,24900,5
|
|
20240715,125100,223803950,24950,24900,25000,24900,36
|
|
20240715,125000,222905500,24950,24900,24950,24900,5
|
|
20240715,124900,222780800,24950,25000,25000,24950,7
|
|
20240715,124800,222606100,24950,25000,25000,24950,17
|
|
20240715,124700,222181450,25000,25000,25000,24950,10
|
|
20240715,124600,221931550,24950,25000,25000,24950,6
|
|
20240715,124500,221781650,25000,24900,25000,24900,31
|
|
20240715,124400,221008000,24950,25000,25000,24950,5
|
|
20240715,124300,220883050,25000,25000,25000,25000,5
|
|
20240715,124200,220758050,25000,25000,25000,24950,16
|
|
20240715,124100,220358250,25000,25000,25000,25000,6
|
|
20240715,124000,220208250,24950,25000,25000,24950,9
|
|
20240715,123900,219983350,25000,25000,25000,25000,9
|
|
20240715,123800,219758350,25000,24950,25000,24950,3
|
|
20240715,123700,219683450,25000,25000,25000,25000,11
|
|
20240715,123600,219408450,25000,25000,25000,24950,14
|
|
20240715,123500,219058550,24950,24950,24950,24950,0
|
|
20240715,123400,219058550,24950,25000,25000,24950,16
|
|
20240715,123300,218658600,25000,25000,25000,25000,5
|
|
20240715,123200,218533600,24950,24950,25000,24950,9
|
|
20240715,123100,218308950,25000,25000,25000,25000,16
|
|
20240715,123000,217908950,24950,25000,25000,24950,12
|
|
20240715,122900,217609050,24950,25000,25000,24950,508
|
|
20240715,122800,204909300,24950,24950,25000,24950,416
|
|
20240715,122700,194529400,25000,25000,25000,25000,8
|
|
20240715,122600,194329400,24950,25000,25000,24950,15
|
|
20240715,122500,193955000,25000,25000,25000,25000,15
|
|
20240715,122400,193580000,25000,25050,25050,25000,5
|
|
20240715,122300,193454900,25000,25050,25050,25000,6
|
|
20240715,122200,193304850,25050,25050,25050,25000,15
|
|
20240715,122100,192929200,25050,24950,25050,24950,4
|
|
20240715,122000,192829200,25000,25050,25050,25000,11
|
|
20240715,121900,192553900,25050,25050,25050,25050,11
|
|
20240715,121800,192278350,25000,24950,25000,24950,22
|
|
20240715,121700,191728450,25000,25050,25050,25000,13
|
|
20240715,121600,191403050,25050,25050,25050,25000,9
|
|
20240715,121500,191177650,25000,25000,25000,25000,50
|
|
20240715,121400,189927650,25050,25050,25050,25000,16
|
|
20240715,121300,189526950,25050,25050,25050,25050,11
|
|
20240715,121200,189251400,25050,25050,25050,25000,5
|
|
20240715,121100,189126250,25050,25050,25050,25050,14
|
|
20240715,121000,188775550,25050,25000,25050,25000,7
|
|
20240715,120900,188600300,25050,25050,25050,25050,3
|
|
20240715,120800,188525150,25050,25050,25050,25000,14
|
|
20240715,120700,188174550,25050,25050,25050,25000,11
|
|
20240715,120600,187899250,25000,25050,25050,25000,4
|
|
20240715,120500,187799100,25050,25000,25050,25000,15
|
|
20240715,120400,187424000,25000,25050,25050,24950,14
|
|
20240715,120300,187074050,25050,25050,25050,25050,2
|
|
20240715,120200,187023950,25000,25000,25000,24950,21
|
|
20240715,120100,186499050,25000,25000,25000,25000,2
|
|
20240715,120000,186449050,25000,25050,25050,25000,2
|
|
20240715,115900,186399000,25000,25000,25000,25000,19
|
|
20240715,115800,185924000,25050,25050,25050,25050,0
|
|
20240715,115700,185924000,25050,25000,25050,25000,13
|
|
20240715,115600,185598600,25000,25000,25050,25000,35
|
|
20240715,115500,184723450,25000,25000,25000,25000,5
|
|
20240715,115400,184598450,25050,25050,25050,25000,15
|
|
20240715,115300,184222800,25050,25000,25050,25000,22
|
|
20240715,115200,183672350,25000,24950,25000,24950,10
|
|
20240715,115100,183422700,25000,25000,25000,25000,14
|
|
20240715,115000,183072700,25000,24950,25000,24950,6
|
|
20240715,114900,182922800,25000,24950,25000,24950,21
|
|
20240715,114800,182398700,25000,24950,25000,24950,66
|
|
20240715,114700,180749000,25000,25000,25000,25000,7
|
|
20240715,114600,180574000,24950,25050,25050,24950,93
|
|
20240715,114500,178248800,25000,25050,25050,25000,22
|
|
20240715,114400,177697950,25050,25000,25050,25000,8
|
|
20240715,114300,177497650,25050,25050,25050,25050,2
|
|
20240715,114200,177447550,25050,25000,25050,25000,22
|
|
20240715,114100,176896800,25050,25050,25050,25050,2
|
|
20240715,114000,176846700,25050,25000,25050,25000,7
|
|
20240715,113900,176671450,25050,25050,25050,25050,21
|
|
20240715,113800,176145400,25000,25000,25000,25000,1
|
|
20240715,113700,176120400,25050,25050,25050,25050,9
|
|
20240715,113600,175894950,25050,25050,25050,25000,25
|
|
20240715,113500,175268950,25000,25100,25100,25000,37
|
|
20240715,113400,174342100,25100,25050,25100,25050,24
|
|
20240715,113300,173740800,25100,25100,25100,25100,9
|
|
20240715,113200,173514900,25100,25100,25100,25100,5
|
|
20240715,113100,173389400,25050,25100,25100,25050,10
|
|
20240715,113000,173138500,25100,25100,25100,25050,47
|
|
20240715,112900,171959000,25050,25100,25100,25050,29
|
|
20240715,112800,171232300,25050,25100,25100,25050,111
|
|
20240715,112700,168451150,25100,25100,25100,25050,8
|
|
20240715,112600,168250400,25100,25100,25100,25100,3
|
|
20240715,112500,168175100,25100,25150,25150,25050,20
|
|
20240715,112400,167672550,25100,25100,25100,25100,72
|
|
20240715,112300,165865350,25100,25100,25100,25050,10
|
|
20240715,112200,165614450,25100,25100,25100,25100,21
|
|
20240715,112100,165087350,25050,25100,25100,25050,3
|
|
20240715,112000,165012150,25100,25100,25100,25100,122
|
|
20240715,111900,161949950,25100,25100,25100,25050,21
|
|
20240715,111800,161422950,25100,25100,25100,25100,15
|
|
20240715,111700,161046450,25100,25100,25100,25050,45
|
|
20240715,111600,159917000,25100,25100,25100,25100,16
|
|
20240715,111500,159515400,25100,25100,25100,25050,8
|
|
20240715,111400,159314700,25050,25100,25100,25050,17
|
|
20240715,111300,158888400,25100,25100,25100,25050,13
|
|
20240715,111200,158562200,25050,25100,25100,25050,5
|
|
20240715,111100,158436750,25050,25100,25100,25050,13
|
|
20240715,111000,158110550,25100,25100,25100,25100,9
|
|
20240715,110900,157884650,25050,25100,25100,25050,4
|
|
20240715,110800,157784300,25100,25100,25100,25100,18
|
|
20240715,110700,157332500,25100,25100,25100,25050,61
|
|
20240715,110600,155801750,25100,25100,25100,25100,5
|
|
20240715,110500,155676250,25100,25100,25100,25050,17
|
|
20240715,110400,155249650,25100,25100,25100,25100,4
|
|
20240715,110300,155149250,25100,25050,25100,25050,79
|
|
20240715,110200,153170250,25050,25100,25100,25050,22
|
|
20240715,110100,152618100,25100,25050,25100,25050,9
|
|
20240715,110000,152392600,25050,25100,25100,25050,5
|
|
20240715,105900,152267150,25100,25100,25100,25050,20
|
|
20240715,105800,151765300,25050,25050,25050,25050,22
|
|
20240715,105700,151214200,25000,25050,25050,25000,5
|
|
20240715,105600,151089100,25050,25050,25050,25050,38
|
|
20240715,105500,150137200,25050,25000,25050,25000,14
|
|
20240715,105400,149786650,25000,25000,25050,25000,584
|
|
20240715,105300,135186500,25000,24950,25000,24950,28
|
|
20240715,105200,134486600,25000,24950,25000,24950,9
|
|
20240715,105100,134261850,24950,24950,24950,24950,79
|
|
20240715,105000,132290800,24950,24950,24950,24950,8
|
|
20240715,104900,132091200,24950,24950,24950,24900,4
|
|
20240715,104800,131991450,24950,24950,24950,24950,16
|
|
20240715,104700,131592250,24950,24900,24950,24900,7
|
|
20240715,104600,131417700,24950,24950,24950,24950,1
|
|
20240715,104500,131392750,24950,24950,24950,24900,20
|
|
20240715,104400,130893850,24900,24900,24900,24900,34
|
|
20240715,104300,130047250,24900,24850,24900,24850,4
|
|
20240715,104200,129947800,24900,24900,24900,24900,47
|
|
20240715,104100,128777500,24850,24850,24850,24850,1
|
|
20240715,104000,128752650,24900,24900,24900,24900,3
|
|
20240715,103900,128677950,24850,24850,24850,24850,1087
|
|
20240715,103800,101666000,24850,24850,24850,24850,1
|
|
20240715,103700,101641150,24800,24800,24800,24750,535
|
|
20240715,103600,88373350,24800,24800,24800,24800,17
|
|
20240715,103500,87951750,24800,24750,24800,24750,68
|
|
20240715,103400,86268600,24700,24750,24750,24700,14
|
|
20240715,103300,85922550,24750,24750,24750,24700,25
|
|
20240715,103200,85304050,24750,24700,24750,24700,10
|
|
20240715,103100,85057000,24700,24750,24750,24700,9
|
|
20240715,103000,84834550,24750,24750,24750,24700,17
|
|
20240715,102900,84414050,24700,24750,24750,24700,7
|
|
20240715,102800,84241000,24750,24750,24750,24700,472
|
|
20240715,102700,72559750,24750,24750,24750,24750,5
|
|
20240715,102600,72436000,24750,24800,24800,24750,101
|
|
20240715,102500,69935500,24800,24800,24800,24800,4
|
|
20240715,102400,69836300,24800,24800,24800,24800,21
|
|
20240715,102300,69315500,24800,24800,24800,24800,0
|
|
20240715,102200,69315500,24800,24800,24800,24750,83
|
|
20240715,102100,67257650,24800,24800,24800,24750,40
|
|
20240715,102000,66266150,24750,24800,24800,24750,20
|
|
20240715,101900,65770700,24750,24750,24750,24750,4
|
|
20240715,101800,65671700,24750,24750,24750,24750,0
|
|
20240715,101700,65671700,24750,24750,24750,24750,5
|
|
20240715,101600,65547950,24750,24750,24750,24750,4
|
|
20240715,101500,65448950,24750,24750,24750,24750,0
|
|
20240715,101400,65448950,24750,24800,24800,24750,6
|
|
20240715,101300,65300400,24750,24750,24750,24750,0
|
|
20240715,101200,65300400,24750,24800,24800,24750,55
|
|
20240715,101100,63938900,24800,24750,24800,24750,11
|
|
20240715,101000,63666300,24750,24750,24750,24750,0
|
|
20240715,100900,63666300,24750,24800,24800,24750,111
|
|
20240715,100800,60914450,24800,24800,24800,24800,9
|
|
20240715,100700,60691250,24800,24800,24800,24800,0
|
|
20240715,100600,60691250,24800,24800,24800,24800,0
|
|
20240715,100500,60691250,24800,24850,24850,24800,4
|
|
20240715,100400,60592000,24850,24850,24850,24850,1
|
|
20240715,100300,60567150,24850,24750,24850,24750,296
|
|
20240715,100200,53231050,24800,24800,24800,24800,50
|
|
20240715,100100,51991050,24750,24800,24800,24750,69
|
|
20240715,100000,50280800,24750,24750,24750,24750,4
|
|
20240715,095900,50181800,24800,24800,24800,24800,0
|
|
20240715,095800,50181800,24800,24800,24800,24750,37
|
|
20240715,095700,49264650,24750,24800,24800,24750,5
|
|
20240715,095600,49140850,24800,24800,24800,24800,2
|
|
20240715,095500,49091250,24800,24750,24800,24750,75
|
|
20240715,095400,47234500,24750,24750,24750,24750,0
|
|
20240715,095300,47234500,24750,24800,24800,24750,123
|
|
20240715,095200,44185250,24800,24750,24800,24750,16
|
|
20240715,095100,43788650,24800,24800,24800,24800,5
|
|
20240715,095000,43664650,24800,24800,24800,24800,1
|
|
20240715,094900,43639850,24800,24750,24800,24750,5
|
|
20240715,094800,43516000,24800,24800,24800,24800,0
|
|
20240715,094700,43516000,24800,24800,24800,24750,178
|
|
20240715,094600,39103100,24800,24750,24800,24750,6
|
|
20240715,094500,38954550,24750,24800,24800,24750,6
|
|
20240715,094400,38805800,24800,24800,24800,24800,0
|
|
20240715,094300,38805800,24800,24800,24800,24800,0
|
|
20240715,094200,38805800,24800,24800,24800,24800,10
|
|
20240715,094100,38557800,24750,24750,24750,24750,0
|
|
20240715,094000,38557800,24750,24800,24850,24750,15
|
|
20240715,093900,38186100,24800,24800,24800,24800,12
|
|
20240715,093800,37888500,24800,24850,24850,24800,20
|
|
20240715,093700,37392000,24750,24800,24800,24750,86
|
|
20240715,093600,35259950,24800,24850,24850,24800,15
|
|
20240715,093500,34887650,24800,24800,24800,24800,1
|
|
20240715,093400,34862850,24800,24800,24800,24800,0
|
|
20240715,093300,34862850,24800,24800,24800,24800,288
|
|
20240715,093200,27720450,24800,24850,24850,24800,118
|
|
20240715,093100,24789050,24800,24800,24800,24800,3
|
|
20240715,093000,24714650,24800,24900,24900,24800,136
|
|
20240715,092900,21335000,24900,24900,24900,24900,2
|
|
20240715,092800,21285200,24900,24900,24900,24900,14
|
|
20240715,092700,20936600,24900,24850,24900,24850,7
|
|
20240715,092600,20762550,24850,24850,24850,24850,0
|
|
20240715,092500,20762550,24850,24850,24850,24850,4
|
|
20240715,092400,20663150,24850,24850,24850,24850,5
|
|
20240715,092300,20538900,24850,24850,24850,24850,4
|
|
20240715,092200,20439500,24800,24850,24850,24800,340
|
|
20240715,092100,11993050,24850,24850,24850,24850,61
|
|
20240715,092000,10477200,24850,24850,24850,24850,9
|
|
20240715,091900,10253550,24900,24900,24900,24900,1
|
|
20240715,091800,10228650,24850,24850,24850,24850,75
|
|
20240715,091700,8364900,24850,24900,24900,24850,81
|
|
20240715,091600,6348900,24900,24900,24900,24900,0
|
|
20240715,091500,6348900,24900,24900,24900,24900,23
|
|
20240715,091400,5776200,24950,24950,24950,24950,0
|
|
20240715,091300,5776200,24950,24950,24950,24950,0
|
|
20240715,091200,5776200,24950,24950,24950,24950,0
|
|
20240715,091100,5776200,24950,24950,24950,24950,3
|
|
20240715,091000,5701350,24900,24900,24900,24900,1
|
|
20240715,090900,5676450,24900,24900,24900,24900,39
|
|
20240715,090800,4705350,24900,24900,24900,24900,0
|
|
20240715,090700,4705350,24900,24900,24900,24900,1
|
|
20240715,090600,4680450,24900,24900,24900,24900,0
|
|
20240715,090500,4680450,24900,24900,24900,24900,4
|
|
20240715,090400,4580850,24900,24900,24900,24900,4
|
|
20240715,090300,4481250,24850,24850,24850,24850,15
|
|
20240715,090200,4108500,24900,24900,24900,24900,85
|
|
20240715,090100,1992000,24900,24900,24900,24900,1
|
|
20240715,090000,1967100,24900,24900,24900,24900,79
|