588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,184500,338038300,24850,24850,24850,24850,130
|
|
20240716,184400,338038300,24850,24850,24850,24850,0
|
|
20240716,184300,338038300,24850,24850,24850,24850,0
|
|
20240716,184200,338038300,24850,24850,24850,24850,0
|
|
20240716,184100,338038300,24850,24850,24850,24850,0
|
|
20240716,184000,338038300,24850,24850,24850,24850,0
|
|
20240716,183900,338038300,24850,24850,24850,24850,0
|
|
20240716,183800,338038300,24850,24850,24850,24850,0
|
|
20240716,183700,338038300,24850,24850,24850,24850,0
|
|
20240716,183600,338038300,24850,24850,24850,24850,0
|
|
20240716,183500,338038300,24850,24850,24850,24850,0
|
|
20240716,183400,338038300,24850,24850,24850,24850,0
|
|
20240716,183300,338038300,24850,24850,24850,24850,0
|
|
20240716,183200,338038300,24850,24850,24850,24850,0
|
|
20240716,183100,338038300,24850,24850,24850,24850,0
|
|
20240716,183000,338038300,24850,24850,24850,24850,0
|
|
20240716,182900,338038300,24850,24850,24850,24850,0
|
|
20240716,182800,338038300,24850,24850,24850,24850,0
|
|
20240716,182700,338038300,24850,24850,24850,24850,0
|
|
20240716,182600,338038300,24850,24850,24850,24850,0
|
|
20240716,182500,338038300,24850,24850,24850,24850,0
|
|
20240716,182400,338038300,24850,24850,24850,24850,0
|
|
20240716,182300,338038300,24850,24850,24850,24850,0
|
|
20240716,182200,338038300,24850,24850,24850,24850,0
|
|
20240716,182100,338038300,24850,24850,24850,24850,0
|
|
20240716,182000,338038300,24850,24850,24850,24850,0
|
|
20240716,181900,338038300,24850,24850,24850,24850,0
|
|
20240716,181800,338038300,24850,24850,24850,24850,0
|
|
20240716,181700,338038300,24850,24850,24850,24850,0
|
|
20240716,181600,338038300,24850,24850,24850,24850,0
|
|
20240716,181500,338038300,24850,24850,24850,24850,130
|
|
20240716,181400,338038300,24850,24850,24850,24850,0
|
|
20240716,181300,338038300,24850,24850,24850,24850,0
|
|
20240716,181200,338038300,24850,24850,24850,24850,0
|
|
20240716,181100,338038300,24850,24850,24850,24850,0
|
|
20240716,181000,338038300,24850,24850,24850,24850,0
|
|
20240716,180900,338038300,24850,24850,24850,24850,0
|
|
20240716,180800,338038300,24850,24850,24850,24850,0
|
|
20240716,180700,338038300,24850,24850,24850,24850,0
|
|
20240716,180600,338038300,24850,24850,24850,24850,0
|
|
20240716,180500,338038300,24850,24850,24850,24850,0
|
|
20240716,180400,338038300,24850,24850,24850,24850,0
|
|
20240716,180300,338038300,24850,24850,24850,24850,0
|
|
20240716,180200,338038300,24850,24850,24850,24850,0
|
|
20240716,180100,338038300,24850,24850,24850,24850,0
|
|
20240716,180000,338038300,24850,24850,24850,24850,0
|
|
20240716,175900,338038300,24850,24850,24850,24850,0
|
|
20240716,175800,338038300,24850,24850,24850,24850,0
|
|
20240716,175700,338038300,24850,24850,24850,24850,0
|
|
20240716,175600,338038300,24850,24850,24850,24850,0
|
|
20240716,175500,338038300,24850,24850,24850,24850,0
|
|
20240716,175400,338038300,24850,24850,24850,24850,0
|
|
20240716,175300,338038300,24850,24850,24850,24850,0
|
|
20240716,175200,338038300,24850,24850,24850,24850,0
|
|
20240716,175100,338038300,24850,24850,24850,24850,0
|
|
20240716,175000,338038300,24850,24850,24850,24850,0
|
|
20240716,174900,338038300,24850,24850,24850,24850,0
|
|
20240716,174800,338038300,24850,24850,24850,24850,0
|
|
20240716,174700,338038300,24850,24850,24850,24850,0
|
|
20240716,174600,338038300,24850,24850,24850,24850,0
|
|
20240716,174500,338038300,24850,24850,24850,24850,130
|
|
20240716,174400,338038300,24850,24850,24850,24850,0
|
|
20240716,174300,338038300,24850,24850,24850,24850,0
|
|
20240716,174200,338038300,24850,24850,24850,24850,0
|
|
20240716,174100,338038300,24850,24850,24850,24850,0
|
|
20240716,174000,338038300,24850,24850,24850,24850,0
|
|
20240716,173900,338038300,24850,24850,24850,24850,0
|
|
20240716,173800,338038300,24850,24850,24850,24850,0
|
|
20240716,173700,338038300,24850,24850,24850,24850,0
|
|
20240716,173600,338038300,24850,24850,24850,24850,0
|
|
20240716,173500,338038300,24850,24850,24850,24850,0
|
|
20240716,173400,338038300,24850,24850,24850,24850,0
|
|
20240716,173300,338038300,24850,24850,24850,24850,0
|
|
20240716,173200,338038300,24850,24850,24850,24850,0
|
|
20240716,173100,338038300,24850,24850,24850,24850,0
|
|
20240716,173000,338038300,24850,24850,24850,24850,0
|
|
20240716,172900,338038300,24850,24850,24850,24850,0
|
|
20240716,172800,338038300,24850,24850,24850,24850,0
|
|
20240716,172700,338038300,24850,24850,24850,24850,0
|
|
20240716,172600,338038300,24850,24850,24850,24850,0
|
|
20240716,172500,338038300,24850,24850,24850,24850,0
|
|
20240716,172400,338038300,24850,24850,24850,24850,0
|
|
20240716,172300,338038300,24850,24850,24850,24850,0
|
|
20240716,172200,338038300,24850,24850,24850,24850,0
|
|
20240716,172100,338038300,24850,24850,24850,24850,0
|
|
20240716,172000,338038300,24850,24850,24850,24850,0
|
|
20240716,171900,338038300,24850,24850,24850,24850,0
|
|
20240716,171800,338038300,24850,24850,24850,24850,0
|
|
20240716,171700,338038300,24850,24850,24850,24850,0
|
|
20240716,171600,338038300,24850,24850,24850,24850,0
|
|
20240716,171500,338038300,24850,24850,24850,24850,130
|
|
20240716,171400,338038300,24850,24850,24850,24850,0
|
|
20240716,171300,338038300,24850,24850,24850,24850,0
|
|
20240716,171200,338038300,24850,24850,24850,24850,0
|
|
20240716,171100,338038300,24850,24850,24850,24850,0
|
|
20240716,171000,338038300,24850,24850,24850,24850,0
|
|
20240716,170900,338038300,24850,24850,24850,24850,0
|
|
20240716,170800,338038300,24850,24850,24850,24850,0
|
|
20240716,170700,338038300,24850,24850,24850,24850,0
|
|
20240716,170600,338038300,24850,24850,24850,24850,0
|
|
20240716,170500,338038300,24850,24850,24850,24850,0
|
|
20240716,170400,338038300,24850,24850,24850,24850,0
|
|
20240716,170300,338038300,24850,24850,24850,24850,0
|
|
20240716,170200,338038300,24850,24850,24850,24850,0
|
|
20240716,170100,338038300,24850,24850,24850,24850,0
|
|
20240716,170000,338038300,24850,24850,24850,24850,0
|
|
20240716,165900,338038300,24850,24850,24850,24850,0
|
|
20240716,165800,338038300,24850,24850,24850,24850,0
|
|
20240716,165700,338038300,24850,24850,24850,24850,0
|
|
20240716,165600,338038300,24850,24850,24850,24850,0
|
|
20240716,165500,338038300,24850,24850,24850,24850,0
|
|
20240716,165400,338038300,24850,24850,24850,24850,0
|
|
20240716,165300,338038300,24850,24850,24850,24850,0
|
|
20240716,165200,338038300,24850,24850,24850,24850,0
|
|
20240716,165100,338038300,24850,24850,24850,24850,0
|
|
20240716,165000,338038300,24850,24850,24850,24850,0
|
|
20240716,164900,338038300,24850,24850,24850,24850,0
|
|
20240716,164800,338038300,24850,24850,24850,24850,0
|
|
20240716,164700,338038300,24850,24850,24850,24850,0
|
|
20240716,164600,338038300,24850,24850,24850,24850,0
|
|
20240716,164500,338038300,24850,24850,24850,24850,130
|
|
20240716,164400,338038300,24850,24850,24850,24850,0
|
|
20240716,164300,338038300,24850,24850,24850,24850,0
|
|
20240716,164200,338038300,24850,24850,24850,24850,0
|
|
20240716,164100,338038300,24850,24850,24850,24850,0
|
|
20240716,164000,338038300,24850,24850,24850,24850,0
|
|
20240716,163900,338038300,24850,24850,24850,24850,0
|
|
20240716,163800,338038300,24850,24850,24850,24850,0
|
|
20240716,163700,338038300,24850,24850,24850,24850,0
|
|
20240716,163600,338038300,24850,24850,24850,24850,0
|
|
20240716,163500,338038300,24850,24850,24850,24850,0
|
|
20240716,163400,338038300,24850,24850,24850,24850,0
|
|
20240716,163300,338038300,24850,24850,24850,24850,0
|
|
20240716,163200,338038300,24850,24850,24850,24850,0
|
|
20240716,163100,338038300,24850,24850,24850,24850,0
|
|
20240716,163000,338038300,24850,24850,24850,24850,0
|
|
20240716,162900,338038300,24850,24850,24850,24850,0
|
|
20240716,162800,338038300,24850,24850,24850,24850,0
|
|
20240716,162700,338038300,24850,24850,24850,24850,0
|
|
20240716,162600,338038300,24850,24850,24850,24850,0
|
|
20240716,162500,338038300,24850,24850,24850,24850,0
|
|
20240716,162400,338038300,24850,24850,24850,24850,0
|
|
20240716,162300,338038300,24850,24850,24850,24850,0
|
|
20240716,162200,338038300,24850,24850,24850,24850,0
|
|
20240716,162100,338038300,24850,24850,24850,24850,0
|
|
20240716,162000,338038300,24850,24850,24850,24850,0
|
|
20240716,161900,338038300,24850,24850,24850,24850,0
|
|
20240716,161800,338038300,24850,24850,24850,24850,0
|
|
20240716,161700,338038300,24850,24850,24850,24850,0
|
|
20240716,161600,338038300,24850,24850,24850,24850,0
|
|
20240716,161500,338038300,24850,24850,24850,24850,130
|
|
20240716,161400,338038300,24850,24850,24850,24850,0
|
|
20240716,161300,338038300,24850,24850,24850,24850,0
|
|
20240716,161200,338038300,24850,24850,24850,24850,0
|
|
20240716,161100,338038300,24850,24850,24850,24850,0
|
|
20240716,161000,338038300,24850,24850,24850,24850,0
|
|
20240716,160900,338038300,24850,24850,24850,24850,0
|
|
20240716,160800,338038300,24850,24850,24850,24850,0
|
|
20240716,160700,338038300,24850,24850,24850,24850,0
|
|
20240716,160600,338038300,24850,24850,24850,24850,0
|
|
20240716,160500,338038300,24850,24850,24850,24850,0
|
|
20240716,160400,338038300,24850,24850,24850,24850,0
|
|
20240716,160300,338038300,24850,24850,24850,24850,0
|
|
20240716,160200,338038300,24850,24850,24850,24850,0
|
|
20240716,160100,338038300,24850,24850,24850,24850,0
|
|
20240716,160000,338038300,24850,24850,24850,24850,0
|
|
20240716,155900,338038300,24850,24850,24850,24850,0
|
|
20240716,155800,338038300,24850,24850,24850,24850,0
|
|
20240716,155700,338038300,24850,24850,24850,24850,0
|
|
20240716,155600,338038300,24850,24850,24850,24850,0
|
|
20240716,155500,338038300,24850,24850,24850,24850,0
|
|
20240716,155400,338038300,24850,24850,24850,24850,0
|
|
20240716,155300,338038300,24850,24850,24850,24850,0
|
|
20240716,155200,338038300,24850,24850,24850,24850,0
|
|
20240716,155100,338038300,24850,24850,24850,24850,0
|
|
20240716,155000,338038300,24850,24850,24850,24850,0
|
|
20240716,154900,338038300,24850,24850,24850,24850,0
|
|
20240716,154800,338038300,24850,24850,24850,24850,0
|
|
20240716,154700,338038300,24850,24850,24850,24850,0
|
|
20240716,154600,338038300,24850,24850,24850,24850,0
|
|
20240716,154500,338038300,24850,24850,24850,24850,130
|
|
20240716,154400,338038300,24850,24850,24850,24850,0
|
|
20240716,154300,338038300,24850,24850,24850,24850,0
|
|
20240716,154200,338038300,24850,24850,24850,24850,0
|
|
20240716,154100,338038300,24850,24850,24850,24850,0
|
|
20240716,154000,338038300,24850,24850,24850,24850,0
|
|
20240716,153900,338038300,24850,24850,24850,24850,0
|
|
20240716,153800,338038300,24850,24850,24850,24850,0
|
|
20240716,153700,338038300,24850,24850,24850,24850,0
|
|
20240716,153600,338038300,24850,24850,24850,24850,0
|
|
20240716,153500,338038300,24850,24850,24850,24850,0
|
|
20240716,153400,338038300,24850,24850,24850,24850,0
|
|
20240716,153300,338038300,24850,24850,24850,24850,0
|
|
20240716,153200,338038300,24850,24850,24850,24850,0
|
|
20240716,153100,338038300,24850,24850,24850,24850,0
|
|
20240716,153000,338038300,24850,24850,24850,24850,130
|
|
20240716,152900,334807800,24850,24850,24850,24850,0
|
|
20240716,152800,334807800,24850,24850,24850,24850,0
|
|
20240716,152700,334807800,24850,24850,24850,24850,0
|
|
20240716,152600,334807800,24850,24850,24850,24850,0
|
|
20240716,152500,334807800,24850,24850,24850,24850,0
|
|
20240716,152400,334807800,24850,24850,24850,24850,0
|
|
20240716,152300,334807800,24850,24850,24850,24850,0
|
|
20240716,152200,334807800,24850,24850,24850,24850,0
|
|
20240716,152100,334807800,24850,24850,24850,24850,0
|
|
20240716,152000,334807800,24850,24850,24850,24850,0
|
|
20240716,151900,334807800,24850,24850,24900,24850,20
|
|
20240716,151800,334310150,24850,24850,24950,24850,26
|
|
20240716,151700,333662700,24900,24950,24950,24900,19
|
|
20240716,151600,333189350,24900,24900,24900,24850,34
|
|
20240716,151500,332343350,24900,24850,24900,24850,23
|
|
20240716,151400,331770950,24850,24950,24950,24850,27
|
|
20240716,151300,331098800,24950,24900,25000,24900,113
|
|
20240716,151200,328284000,24900,24900,24950,24900,52
|
|
20240716,151100,326987700,24900,24950,24950,24900,31
|
|
20240716,151000,326215050,24950,25000,25000,24900,36
|
|
20240716,150900,325317550,25000,24900,25000,24900,19
|
|
20240716,150800,324843350,24950,24950,24950,24900,34
|
|
20240716,150700,323995150,24900,24900,24950,24900,5
|
|
20240716,150600,323870550,24900,24900,24950,24900,21
|
|
20240716,150500,323346750,24900,24950,24950,24900,6
|
|
20240716,150400,323197200,24950,24950,24950,24900,5
|
|
20240716,150300,323072600,24950,24900,24950,24900,82
|
|
20240716,150200,321030650,24900,24900,24950,24900,19
|
|
20240716,150100,320557350,24900,24950,24950,24900,4
|
|
20240716,150000,320457650,24950,24950,24950,24950,3
|
|
20240716,145900,320382800,24950,24950,24950,24950,0
|
|
20240716,145800,320382800,24950,24950,24950,24950,0
|
|
20240716,145700,320382800,24950,24950,24950,24950,0
|
|
20240716,145600,320382800,24950,24950,24950,24950,7
|
|
20240716,145500,320208150,24950,24950,24950,24950,0
|
|
20240716,145400,320208150,24950,24950,24950,24950,0
|
|
20240716,145300,320208150,24950,24950,24950,24950,0
|
|
20240716,145200,320208150,24950,24950,24950,24950,0
|
|
20240716,145100,320208150,24950,24950,24950,24950,9
|
|
20240716,145000,319983600,24950,24950,24950,24950,0
|
|
20240716,144900,319983600,24950,24950,24950,24950,0
|
|
20240716,144800,319983600,24950,24950,24950,24950,0
|
|
20240716,144700,319983600,24950,24950,24950,24950,0
|
|
20240716,144600,319983600,24950,24950,24950,24950,120
|
|
20240716,144500,316989600,24950,24950,24950,24950,0
|
|
20240716,144400,316989600,24950,24950,24950,24950,280
|
|
20240716,144300,310003600,24950,24950,24950,24950,0
|
|
20240716,144200,310003600,24950,24950,24950,24950,0
|
|
20240716,144100,310003600,24950,24950,24950,24950,0
|
|
20240716,144000,310003600,24950,24950,24950,24950,10
|
|
20240716,143900,309754100,24950,24950,24950,24950,18
|
|
20240716,143800,309305000,24950,24950,24950,24950,12
|
|
20240716,143700,309005600,24900,24900,24900,24900,5
|
|
20240716,143600,308881100,24900,24900,24900,24900,2
|
|
20240716,143500,308831300,24950,24950,24950,24950,0
|
|
20240716,143400,308831300,24950,24950,24950,24950,1
|
|
20240716,143300,308806350,24950,24950,24950,24950,0
|
|
20240716,143200,308806350,24950,24950,24950,24950,0
|
|
20240716,143100,308806350,24950,24950,24950,24950,0
|
|
20240716,143000,308806350,24950,24950,24950,24950,0
|
|
20240716,142900,308806350,24950,24950,24950,24950,0
|
|
20240716,142800,308806350,24950,24950,24950,24950,0
|
|
20240716,142700,308806350,24950,24950,24950,24950,1
|
|
20240716,142600,308781400,24950,24950,24950,24950,0
|
|
20240716,142500,308781400,24950,24950,24950,24950,0
|
|
20240716,142400,308781400,24950,24950,24950,24950,0
|
|
20240716,142300,308781400,24950,24950,24950,24950,0
|
|
20240716,142200,308781400,24950,24950,24950,24950,0
|
|
20240716,142100,308781400,24950,24950,24950,24950,0
|
|
20240716,142000,308781400,24950,24950,24950,24950,1
|
|
20240716,141900,308756450,25000,25000,25000,25000,12
|
|
20240716,141800,308456450,25000,25000,25000,25000,8
|
|
20240716,141700,308256450,24900,24900,24900,24900,0
|
|
20240716,141600,308256450,24900,24900,24900,24900,0
|
|
20240716,141500,308256450,24900,24900,24900,24900,1
|
|
20240716,141400,308231550,24900,24900,24900,24900,0
|
|
20240716,141300,308231550,24900,24900,24900,24900,0
|
|
20240716,141200,308231550,24900,24900,24900,24900,0
|
|
20240716,141100,308231550,24900,24900,24900,24900,4
|
|
20240716,141000,308131950,24900,24900,24900,24900,0
|
|
20240716,140900,308131950,24900,24900,24900,24900,0
|
|
20240716,140800,308131950,24900,24900,24900,24900,1
|
|
20240716,140700,308107050,25000,25000,25000,25000,0
|
|
20240716,140600,308107050,25000,25000,25000,25000,8
|
|
20240716,140500,307907050,25000,25000,25000,25000,0
|
|
20240716,140400,307907050,25000,25000,25000,25000,0
|
|
20240716,140300,307907050,25000,25000,25000,25000,0
|
|
20240716,140200,307907050,25000,25000,25000,25000,0
|
|
20240716,140100,307907050,25000,25000,25000,25000,0
|
|
20240716,140000,307907050,25000,25000,25000,25000,0
|
|
20240716,135900,307907050,25000,25000,25000,25000,5
|
|
20240716,135800,307782050,25000,25000,25000,25000,0
|
|
20240716,135700,307782050,25000,25000,25000,25000,0
|
|
20240716,135600,307782050,25000,25000,25000,25000,5
|
|
20240716,135500,307657050,25000,25000,25000,25000,0
|
|
20240716,135400,307657050,25000,25000,25000,25000,9
|
|
20240716,135300,307432050,25000,24950,25000,24950,375
|
|
20240716,135200,298057650,24950,24950,24950,24950,236
|
|
20240716,135100,292169450,24900,24900,24900,24900,1
|
|
20240716,135000,292144550,24900,24900,24950,24900,287
|
|
20240716,134900,284997600,24900,24900,24900,24900,0
|
|
20240716,134800,284997600,24900,24900,24900,24900,1
|
|
20240716,134700,284972700,24900,24900,24900,24900,1
|
|
20240716,134600,284947800,24950,24950,24950,24950,0
|
|
20240716,134500,284947800,24950,24950,24950,24950,0
|
|
20240716,134400,284947800,24950,24950,24950,24950,0
|
|
20240716,134300,284947800,24950,24950,24950,24950,2
|
|
20240716,134200,284897900,24950,24950,24950,24950,8
|
|
20240716,134100,284698300,24900,24900,24900,24900,0
|
|
20240716,134000,284698300,24900,24900,24900,24900,0
|
|
20240716,133900,284698300,24900,24900,24900,24900,1
|
|
20240716,133800,284673400,24950,24950,24950,24950,0
|
|
20240716,133700,284673400,24950,24950,24950,24950,0
|
|
20240716,133600,284673400,24950,24950,24950,24950,12
|
|
20240716,133500,284374000,24900,24900,24900,24900,0
|
|
20240716,133400,284374000,24900,24900,24900,24900,0
|
|
20240716,133300,284374000,24900,24900,24900,24900,0
|
|
20240716,133200,284374000,24900,24900,24900,24900,0
|
|
20240716,133100,284374000,24900,24900,24900,24900,0
|
|
20240716,133000,284374000,24900,24950,24950,24900,22
|
|
20240716,132900,283825850,24900,24900,24900,24900,0
|
|
20240716,132800,283825850,24900,24900,24900,24900,46
|
|
20240716,132700,282680450,24900,24900,24900,24900,0
|
|
20240716,132600,282680450,24900,24900,24900,24900,10
|
|
20240716,132500,282431450,24900,24900,24900,24900,35
|
|
20240716,132400,281559950,24850,24850,24850,24850,0
|
|
20240716,132300,281559950,24850,24850,24850,24850,27
|
|
20240716,132200,280889000,24900,24900,24900,24900,0
|
|
20240716,132100,280889000,24900,24900,24900,24900,0
|
|
20240716,132000,280889000,24900,24900,24900,24900,0
|
|
20240716,131900,280889000,24900,24900,24900,24900,0
|
|
20240716,131800,280889000,24900,24900,24900,24900,0
|
|
20240716,131700,280889000,24900,24900,24900,24900,80
|
|
20240716,131600,278897000,24950,24950,24950,24950,160
|
|
20240716,131500,274905000,24900,24900,24900,24900,0
|
|
20240716,131400,274905000,24900,24900,24900,24900,100
|
|
20240716,131300,272415000,24900,24900,24900,24900,0
|
|
20240716,131200,272415000,24900,24900,24900,24900,5
|
|
20240716,131100,272290500,24900,24900,24900,24900,3
|
|
20240716,131000,272215800,24900,24900,24900,24900,1
|
|
20240716,130900,272190900,24900,24900,24900,24900,1
|
|
20240716,130800,272166000,24900,24900,24900,24900,0
|
|
20240716,130700,272166000,24900,24900,24900,24900,0
|
|
20240716,130600,272166000,24900,24900,24900,24900,147
|
|
20240716,130500,268505700,24900,24900,24900,24900,1
|
|
20240716,130400,268480800,24950,24950,24950,24950,10
|
|
20240716,130300,268231300,24950,24950,24950,24950,0
|
|
20240716,130200,268231300,24950,24950,24950,24950,0
|
|
20240716,130100,268231300,24950,24950,24950,24950,21
|
|
20240716,130000,267707350,25000,25000,25000,25000,0
|
|
20240716,125900,267707350,25000,25000,25000,25000,3
|
|
20240716,125800,267632350,24950,24950,24950,24950,161
|
|
20240716,125700,263615400,24900,24900,24900,24900,0
|
|
20240716,125600,263615400,24900,24900,24900,24900,0
|
|
20240716,125500,263615400,24900,24900,24900,24900,1
|
|
20240716,125400,263590500,24900,24900,24900,24900,0
|
|
20240716,125300,263590500,24900,24900,24900,24900,0
|
|
20240716,125200,263590500,24900,24900,24900,24900,0
|
|
20240716,125100,263590500,24900,24900,24900,24900,1
|
|
20240716,125000,263565600,24950,24950,24950,24950,0
|
|
20240716,124900,263565600,24950,24950,24950,24950,0
|
|
20240716,124800,263565600,24950,24950,24950,24950,0
|
|
20240716,124700,263565600,24950,24950,24950,24950,77
|
|
20240716,124600,261644450,24950,24950,24950,24950,0
|
|
20240716,124500,261644450,24950,24950,24950,24950,0
|
|
20240716,124400,261644450,24950,24950,24950,24950,0
|
|
20240716,124300,261644450,24950,24950,24950,24950,0
|
|
20240716,124200,261644450,24950,24950,24950,24950,0
|
|
20240716,124100,261644450,24950,24950,24950,24950,10
|
|
20240716,124000,261394950,25000,24950,25000,24950,27
|
|
20240716,123900,260721250,24950,24950,24950,24950,0
|
|
20240716,123800,260721250,24950,24950,24950,24950,0
|
|
20240716,123700,260721250,24950,24950,24950,24950,0
|
|
20240716,123600,260721250,24950,24950,24950,24950,0
|
|
20240716,123500,260721250,24950,24950,24950,24950,170
|
|
20240716,123400,256479750,24900,24900,24900,24900,0
|
|
20240716,123300,256479750,24900,24900,24900,24900,1
|
|
20240716,123200,256454850,24950,24950,24950,24950,0
|
|
20240716,123100,256454850,24950,24950,24950,24950,0
|
|
20240716,123000,256454850,24950,24950,24950,24950,0
|
|
20240716,122900,256454850,24950,24950,24950,24950,0
|
|
20240716,122800,256454850,24950,24950,24950,24950,0
|
|
20240716,122700,256454850,24950,24950,24950,24950,0
|
|
20240716,122600,256454850,24950,24950,24950,24950,1
|
|
20240716,122500,256429900,24950,24950,24950,24950,0
|
|
20240716,122400,256429900,24950,24950,24950,24950,0
|
|
20240716,122300,256429900,24950,24950,24950,24950,0
|
|
20240716,122200,256429900,24950,24950,24950,24950,0
|
|
20240716,122100,256429900,24950,24950,24950,24950,70
|
|
20240716,122000,254683400,25000,25000,25000,25000,0
|
|
20240716,121900,254683400,25000,25000,25000,25000,13
|
|
20240716,121800,254358400,25000,25000,25000,25000,0
|
|
20240716,121700,254358400,25000,25000,25000,25000,0
|
|
20240716,121600,254358400,25000,25000,25000,25000,0
|
|
20240716,121500,254358400,25000,25000,25000,25000,0
|
|
20240716,121400,254358400,25000,25000,25000,25000,0
|
|
20240716,121300,254358400,25000,25000,25000,25000,0
|
|
20240716,121200,254358400,25000,24900,25000,24900,1058
|
|
20240716,121100,227960100,24950,24950,24950,24950,0
|
|
20240716,121000,227960100,24950,24950,24950,24950,16
|
|
20240716,120900,227560900,24900,24900,24900,24900,29
|
|
20240716,120800,226838800,24900,24900,24900,24900,0
|
|
20240716,120700,226838800,24900,24900,24900,24900,0
|
|
20240716,120600,226838800,24900,24900,24900,24900,0
|
|
20240716,120500,226838800,24900,24900,24900,24900,0
|
|
20240716,120400,226838800,24900,24900,24900,24900,0
|
|
20240716,120300,226838800,24900,24900,24900,24900,87
|
|
20240716,120200,224672500,24900,24900,24900,24900,0
|
|
20240716,120100,224672500,24900,24900,24900,24900,0
|
|
20240716,120000,224672500,24900,24900,24900,24900,0
|
|
20240716,115900,224672500,24900,24900,24900,24900,32
|
|
20240716,115800,223875700,24900,24900,24900,24900,104
|
|
20240716,115700,221286100,24900,24900,24900,24900,0
|
|
20240716,115600,221286100,24900,24900,24900,24900,0
|
|
20240716,115500,221286100,24900,24850,24900,24850,45
|
|
20240716,115400,220167200,24850,24850,24850,24850,2
|
|
20240716,115300,220117500,24900,24900,24900,24900,0
|
|
20240716,115200,220117500,24900,24900,24900,24900,0
|
|
20240716,115100,220117500,24900,24900,24900,24900,0
|
|
20240716,115000,220117500,24900,24900,24900,24900,0
|
|
20240716,114900,220117500,24900,24900,24900,24900,1
|
|
20240716,114800,220092600,24900,24900,24900,24900,0
|
|
20240716,114700,220092600,24900,24900,24900,24900,0
|
|
20240716,114600,220092600,24900,24900,24900,24900,0
|
|
20240716,114500,220092600,24900,24900,24900,24900,0
|
|
20240716,114400,220092600,24900,24900,24900,24900,0
|
|
20240716,114300,220092600,24900,24900,24900,24900,0
|
|
20240716,114200,220092600,24900,24900,24900,24900,0
|
|
20240716,114100,220092600,24900,24900,24900,24900,11
|
|
20240716,114000,219818700,24900,24900,24900,24900,0
|
|
20240716,113900,219818700,24900,24850,24900,24850,109
|
|
20240716,113800,217109550,24850,24850,24850,24850,2
|
|
20240716,113700,217059850,24900,24900,24900,24900,12
|
|
20240716,113600,216761050,24900,24900,24900,24900,0
|
|
20240716,113500,216761050,24900,24900,24900,24900,0
|
|
20240716,113400,216761050,24900,24900,24900,24900,0
|
|
20240716,113300,216761050,24900,24900,24900,24900,50
|
|
20240716,113200,215516050,24950,24950,24950,24950,0
|
|
20240716,113100,215516050,24950,24950,24950,24950,0
|
|
20240716,113000,215516050,24950,24950,24950,24950,0
|
|
20240716,112900,215516050,24950,24950,24950,24950,0
|
|
20240716,112800,215516050,24950,24950,24950,24950,11
|
|
20240716,112700,215241600,24900,24900,24900,24900,0
|
|
20240716,112600,215241600,24900,24900,24900,24900,0
|
|
20240716,112500,215241600,24900,24900,24900,24900,0
|
|
20240716,112400,215241600,24900,24900,24900,24900,0
|
|
20240716,112300,215241600,24900,24900,24900,24900,432
|
|
20240716,112200,204484800,24900,24900,24900,24900,0
|
|
20240716,112100,204484800,24900,24900,24900,24900,5
|
|
20240716,112000,204360300,24900,24900,24900,24900,1
|
|
20240716,111900,204335400,24850,24850,24850,24850,0
|
|
20240716,111800,204335400,24850,24850,24850,24850,0
|
|
20240716,111700,204335400,24850,24850,24850,24850,40
|
|
20240716,111600,203341400,24850,24850,24850,24850,2
|
|
20240716,111500,203291700,24850,24850,24850,24850,0
|
|
20240716,111400,203291700,24850,24850,24850,24850,1
|
|
20240716,111300,203266850,24800,24800,24800,24800,3
|
|
20240716,111200,203192450,24850,24850,24850,24850,8
|
|
20240716,111100,202993650,24850,24850,24850,24850,15
|
|
20240716,111000,202620900,24850,24850,24850,24850,0
|
|
20240716,110900,202620900,24850,24850,24850,24850,1
|
|
20240716,110800,202596050,24850,24850,24850,24850,0
|
|
20240716,110700,202596050,24850,24850,24850,24850,0
|
|
20240716,110600,202596050,24850,24850,24850,24850,11
|
|
20240716,110500,202322700,24850,24850,24850,24850,0
|
|
20240716,110400,202322700,24850,24850,24850,24850,1
|
|
20240716,110300,202297850,24900,24900,24900,24900,0
|
|
20240716,110200,202297850,24900,24900,24900,24900,749
|
|
20240716,110100,183647750,24950,24950,24950,24950,0
|
|
20240716,110000,183647750,24950,24950,24950,24950,0
|
|
20240716,105900,183647750,24950,24950,24950,24950,0
|
|
20240716,105800,183647750,24950,24950,24950,24950,12
|
|
20240716,105700,183348350,24900,24900,24900,24900,163
|
|
20240716,105600,179289650,24850,24850,24850,24850,49
|
|
20240716,105500,178072000,24800,24800,24800,24800,1
|
|
20240716,105400,178047200,24800,24800,24800,24800,10
|
|
20240716,105300,177799200,24850,24850,24850,24850,0
|
|
20240716,105200,177799200,24850,24850,24850,24850,0
|
|
20240716,105100,177799200,24850,24850,24850,24850,12
|
|
20240716,105000,177501000,24850,24850,24850,24850,0
|
|
20240716,104900,177501000,24850,24850,24850,24850,0
|
|
20240716,104800,177501000,24850,24850,24850,24850,1
|
|
20240716,104700,177476150,24850,24850,24850,24850,13
|
|
20240716,104600,177153100,24850,24850,24850,24850,0
|
|
20240716,104500,177153100,24850,24850,24850,24850,0
|
|
20240716,104400,177153100,24850,24850,24850,24850,0
|
|
20240716,104300,177153100,24850,24850,24850,24850,0
|
|
20240716,104200,177153100,24850,24850,24850,24850,0
|
|
20240716,104100,177153100,24850,24850,24850,24850,0
|
|
20240716,104000,177153100,24850,24850,24850,24850,17
|
|
20240716,103900,176730650,24850,24850,24850,24850,0
|
|
20240716,103800,176730650,24850,24850,24850,24850,0
|
|
20240716,103700,176730650,24850,24850,24850,24850,0
|
|
20240716,103600,176730650,24850,24850,24850,24850,5
|
|
20240716,103500,176606400,24850,24800,24850,24800,1000
|
|
20240716,103400,151758400,24750,24800,24800,24750,400
|
|
20240716,103300,141857550,24800,24800,24800,24800,0
|
|
20240716,103200,141857550,24800,24800,24800,24800,0
|
|
20240716,103100,141857550,24800,24800,24800,24800,0
|
|
20240716,103000,141857550,24800,24800,24800,24800,0
|
|
20240716,102900,141857550,24800,24800,24800,24800,0
|
|
20240716,102800,141857550,24800,24800,24800,24800,0
|
|
20240716,102700,141857550,24800,24800,24800,24800,0
|
|
20240716,102600,141857550,24800,24800,24800,24800,20
|
|
20240716,102500,141361550,24850,24850,24850,24850,0
|
|
20240716,102400,141361550,24850,24850,24850,24850,0
|
|
20240716,102300,141361550,24850,24850,24850,24850,90
|
|
20240716,102200,139125050,24850,24850,24850,24850,12
|
|
20240716,102100,138826850,24800,24800,24800,24800,0
|
|
20240716,102000,138826850,24800,24800,24800,24800,0
|
|
20240716,101900,138826850,24800,24800,24800,24800,0
|
|
20240716,101800,138826850,24800,24800,24800,24800,0
|
|
20240716,101700,138826850,24800,24800,24800,24800,0
|
|
20240716,101600,138826850,24800,24800,24800,24800,6
|
|
20240716,101500,138678050,24850,24850,24850,24850,9
|
|
20240716,101400,138454400,24850,24850,24850,24850,1
|
|
20240716,101300,138429550,24850,24850,24850,24850,0
|
|
20240716,101200,138429550,24850,24850,24850,24850,0
|
|
20240716,101100,138429550,24850,24850,24850,24850,50
|
|
20240716,101000,137187050,24850,24850,24850,24850,15
|
|
20240716,100900,136814300,24850,24850,24850,24850,0
|
|
20240716,100800,136814300,24850,24850,24850,24800,445
|
|
20240716,100700,125774500,24850,24850,24850,24850,0
|
|
20240716,100600,125774500,24850,24850,24850,24850,3
|
|
20240716,100500,125699950,24850,24850,24850,24850,923
|
|
20240716,100400,102763400,24850,24850,24850,24850,24
|
|
20240716,100300,102167000,24850,24850,24850,24850,0
|
|
20240716,100200,102167000,24850,24850,24850,24850,0
|
|
20240716,100100,102167000,24850,24850,24850,24850,12
|
|
20240716,100000,101868800,24900,24900,24900,24900,1
|
|
20240716,095900,101843900,24900,24900,24900,24900,0
|
|
20240716,095800,101843900,24900,24900,24900,24900,424
|
|
20240716,095700,91286300,24900,24900,24900,24900,85
|
|
20240716,095600,89169800,24900,24900,24900,24900,0
|
|
20240716,095500,89169800,24900,24900,24900,24900,0
|
|
20240716,095400,89169800,24900,24900,24900,24900,0
|
|
20240716,095300,89169800,24900,24950,24950,24900,18
|
|
20240716,095200,88721550,24950,24950,24950,24950,0
|
|
20240716,095100,88721550,24950,24950,24950,24950,0
|
|
20240716,095000,88721550,24950,24950,24950,24950,0
|
|
20240716,094900,88721550,24950,24950,24950,24950,0
|
|
20240716,094800,88721550,24950,24950,24950,24950,0
|
|
20240716,094700,88721550,24950,24950,24950,24950,1
|
|
20240716,094600,88696600,24950,24950,24950,24950,31
|
|
20240716,094500,87923150,24950,24900,24950,24900,60
|
|
20240716,094400,86428350,24850,24850,24850,24850,15
|
|
20240716,094300,86055600,24900,24900,24900,24900,496
|
|
20240716,094200,73705200,24900,24900,24900,24900,0
|
|
20240716,094100,73705200,24900,24900,24900,24900,16
|
|
20240716,094000,73306800,24900,24900,24900,24900,4
|
|
20240716,093900,73207200,24900,24900,24900,24900,15
|
|
20240716,093800,72833700,24950,24950,24950,24950,0
|
|
20240716,093700,72833700,24950,24950,24950,24950,2
|
|
20240716,093600,72783800,24900,24900,24900,24900,0
|
|
20240716,093500,72783800,24900,24900,24900,24900,0
|
|
20240716,093400,72783800,24900,24900,24900,24900,0
|
|
20240716,093300,72783800,24900,24900,24900,24900,11
|
|
20240716,093200,72509900,24900,24900,24900,24900,439
|
|
20240716,093100,61578800,24900,24900,24900,24850,22
|
|
20240716,093000,61031650,24900,24900,24900,24900,3
|
|
20240716,092900,60956950,24900,24900,24900,24900,244
|
|
20240716,092800,54881350,24900,24900,24900,24900,0
|
|
20240716,092700,54881350,24900,24900,24900,24900,13
|
|
20240716,092600,54557650,24900,24900,24900,24900,15
|
|
20240716,092500,54184150,24900,24900,24900,24900,4
|
|
20240716,092400,54084550,24900,24900,24900,24900,14
|
|
20240716,092300,53735950,24900,24900,24900,24900,0
|
|
20240716,092200,53735950,24900,24900,24900,24900,0
|
|
20240716,092100,53735950,24900,24900,24900,24900,0
|
|
20240716,092000,53735950,24900,24900,24900,24900,0
|
|
20240716,091900,53735950,24900,24900,24900,24900,209
|
|
20240716,091800,48531850,24850,24900,24900,24850,374
|
|
20240716,091700,39219900,24900,24900,24950,24900,19
|
|
20240716,091600,38746600,24900,24900,24900,24900,14
|
|
20240716,091500,38398000,24950,24950,24950,24950,2
|
|
20240716,091400,38348100,24900,24900,24900,24900,1
|
|
20240716,091300,38323200,24900,24900,24900,24900,40
|
|
20240716,091200,37327200,24900,24900,24900,24900,19
|
|
20240716,091100,36854100,24950,24950,24950,24950,0
|
|
20240716,091000,36854100,24950,24950,24950,24950,0
|
|
20240716,090900,36854100,24950,24950,24950,24950,0
|
|
20240716,090800,36854100,24950,24950,24950,24950,0
|
|
20240716,090700,36854100,24950,24850,24950,24850,218
|
|
20240716,090600,31435500,24850,24850,24850,24850,2
|
|
20240716,090500,31385800,24750,24750,24800,24750,139
|
|
20240716,090400,27943200,24800,24700,24800,24700,26
|
|
20240716,090300,27300400,24700,24850,24850,24650,1050
|
|
20240716,090200,1342100,24850,24850,24850,24850,50
|
|
20240716,090100,99600,24900,24900,24900,24900,0
|
|
20240716,090000,99600,24900,24900,24900,24900,4
|