587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,184400,545417850,25000,25000,25000,25000,129
|
|
20240717,184300,545417850,25000,25000,25000,25000,0
|
|
20240717,184200,545417850,25000,25000,25000,25000,0
|
|
20240717,184100,545417850,25000,25000,25000,25000,0
|
|
20240717,184000,545417850,25000,25000,25000,25000,0
|
|
20240717,183900,545417850,25000,25000,25000,25000,0
|
|
20240717,183800,545417850,25000,25000,25000,25000,0
|
|
20240717,183700,545417850,25000,25000,25000,25000,0
|
|
20240717,183600,545417850,25000,25000,25000,25000,0
|
|
20240717,183500,545417850,25000,25000,25000,25000,0
|
|
20240717,183400,545417850,25000,25000,25000,25000,0
|
|
20240717,183300,545417850,25000,25000,25000,25000,0
|
|
20240717,183200,545417850,25000,25000,25000,25000,0
|
|
20240717,183100,545417850,25000,25000,25000,25000,0
|
|
20240717,183000,545417850,25000,25000,25000,25000,0
|
|
20240717,182900,545417850,25000,25000,25000,25000,0
|
|
20240717,182800,545417850,25000,25000,25000,25000,0
|
|
20240717,182700,545417850,25000,25000,25000,25000,0
|
|
20240717,182600,545417850,25000,25000,25000,25000,0
|
|
20240717,182500,545417850,25000,25000,25000,25000,0
|
|
20240717,182400,545417850,25000,25000,25000,25000,0
|
|
20240717,182300,545417850,25000,25000,25000,25000,0
|
|
20240717,182200,545417850,25000,25000,25000,25000,0
|
|
20240717,182100,545417850,25000,25000,25000,25000,0
|
|
20240717,182000,545417850,25000,25000,25000,25000,0
|
|
20240717,181900,545417850,25000,25000,25000,25000,0
|
|
20240717,181800,545417850,25000,25000,25000,25000,0
|
|
20240717,181700,545417850,25000,25000,25000,25000,0
|
|
20240717,181600,545417850,25000,25000,25000,25000,0
|
|
20240717,181500,545417850,25000,25000,25000,25000,0
|
|
20240717,181400,545417850,25000,25000,25000,25000,129
|
|
20240717,181300,545417850,25000,25000,25000,25000,0
|
|
20240717,181200,545417850,25000,25000,25000,25000,0
|
|
20240717,181100,545417850,25000,25000,25000,25000,0
|
|
20240717,181000,545417850,25000,25000,25000,25000,0
|
|
20240717,180900,545417850,25000,25000,25000,25000,0
|
|
20240717,180800,545417850,25000,25000,25000,25000,0
|
|
20240717,180700,545417850,25000,25000,25000,25000,0
|
|
20240717,180600,545417850,25000,25000,25000,25000,0
|
|
20240717,180500,545417850,25000,25000,25000,25000,0
|
|
20240717,180400,545417850,25000,25000,25000,25000,0
|
|
20240717,180300,545417850,25000,25000,25000,25000,0
|
|
20240717,180200,545417850,25000,25000,25000,25000,0
|
|
20240717,180100,545417850,25000,25000,25000,25000,0
|
|
20240717,180000,545417850,25000,25000,25000,25000,0
|
|
20240717,175900,545417850,25000,25000,25000,25000,0
|
|
20240717,175800,545417850,25000,25000,25000,25000,0
|
|
20240717,175700,545417850,25000,25000,25000,25000,0
|
|
20240717,175600,545417850,25000,25000,25000,25000,0
|
|
20240717,175500,545417850,25000,25000,25000,25000,0
|
|
20240717,175400,545417850,25000,25000,25000,25000,0
|
|
20240717,175300,545417850,25000,25000,25000,25000,0
|
|
20240717,175200,545417850,25000,25000,25000,25000,0
|
|
20240717,175100,545417850,25000,25000,25000,25000,0
|
|
20240717,175000,545417850,25000,25000,25000,25000,0
|
|
20240717,174900,545417850,25000,25000,25000,25000,0
|
|
20240717,174800,545417850,25000,25000,25000,25000,0
|
|
20240717,174700,545417850,25000,25000,25000,25000,0
|
|
20240717,174600,545417850,25000,25000,25000,25000,0
|
|
20240717,174500,545417850,25000,25000,25000,25000,0
|
|
20240717,174400,545417850,25000,25000,25000,25000,129
|
|
20240717,174300,545417850,25000,25000,25000,25000,0
|
|
20240717,174200,545417850,25000,25000,25000,25000,0
|
|
20240717,174100,545417850,25000,25000,25000,25000,0
|
|
20240717,174000,545417850,25000,25000,25000,25000,0
|
|
20240717,173900,545417850,25000,25000,25000,25000,0
|
|
20240717,173800,545417850,25000,25000,25000,25000,0
|
|
20240717,173700,545417850,25000,25000,25000,25000,0
|
|
20240717,173600,545417850,25000,25000,25000,25000,0
|
|
20240717,173500,545417850,25000,25000,25000,25000,0
|
|
20240717,173400,545417850,25000,25000,25000,25000,0
|
|
20240717,173300,545417850,25000,25000,25000,25000,0
|
|
20240717,173200,545417850,25000,25000,25000,25000,0
|
|
20240717,173100,545417850,25000,25000,25000,25000,0
|
|
20240717,173000,545417850,25000,25000,25000,25000,0
|
|
20240717,172900,545417850,25000,25000,25000,25000,0
|
|
20240717,172800,545417850,25000,25000,25000,25000,0
|
|
20240717,172700,545417850,25000,25000,25000,25000,0
|
|
20240717,172600,545417850,25000,25000,25000,25000,0
|
|
20240717,172500,545417850,25000,25000,25000,25000,0
|
|
20240717,172400,545417850,25000,25000,25000,25000,0
|
|
20240717,172300,545417850,25000,25000,25000,25000,0
|
|
20240717,172200,545417850,25000,25000,25000,25000,0
|
|
20240717,172100,545417850,25000,25000,25000,25000,0
|
|
20240717,172000,545417850,25000,25000,25000,25000,0
|
|
20240717,171900,545417850,25000,25000,25000,25000,0
|
|
20240717,171800,545417850,25000,25000,25000,25000,0
|
|
20240717,171700,545417850,25000,25000,25000,25000,0
|
|
20240717,171600,545417850,25000,25000,25000,25000,0
|
|
20240717,171500,545417850,25000,25000,25000,25000,0
|
|
20240717,171400,545417850,25000,25000,25000,25000,129
|
|
20240717,171300,545417850,25000,25000,25000,25000,0
|
|
20240717,171200,545417850,25000,25000,25000,25000,0
|
|
20240717,171100,545417850,25000,25000,25000,25000,0
|
|
20240717,171000,545417850,25000,25000,25000,25000,0
|
|
20240717,170900,545417850,25000,25000,25000,25000,0
|
|
20240717,170800,545417850,25000,25000,25000,25000,0
|
|
20240717,170700,545417850,25000,25000,25000,25000,0
|
|
20240717,170600,545417850,25000,25000,25000,25000,0
|
|
20240717,170500,545417850,25000,25000,25000,25000,0
|
|
20240717,170400,545417850,25000,25000,25000,25000,0
|
|
20240717,170300,545417850,25000,25000,25000,25000,0
|
|
20240717,170200,545417850,25000,25000,25000,25000,0
|
|
20240717,170100,545417850,25000,25000,25000,25000,0
|
|
20240717,170000,545417850,25000,25000,25000,25000,0
|
|
20240717,165900,545417850,25000,25000,25000,25000,0
|
|
20240717,165800,545417850,25000,25000,25000,25000,0
|
|
20240717,165700,545417850,25000,25000,25000,25000,0
|
|
20240717,165600,545417850,25000,25000,25000,25000,0
|
|
20240717,165500,545417850,25000,25000,25000,25000,0
|
|
20240717,165400,545417850,25000,25000,25000,25000,0
|
|
20240717,165300,545417850,25000,25000,25000,25000,0
|
|
20240717,165200,545417850,25000,25000,25000,25000,0
|
|
20240717,165100,545417850,25000,25000,25000,25000,0
|
|
20240717,165000,545417850,25000,25000,25000,25000,0
|
|
20240717,164900,545417850,25000,25000,25000,25000,0
|
|
20240717,164800,545417850,25000,25000,25000,25000,0
|
|
20240717,164700,545417850,25000,25000,25000,25000,0
|
|
20240717,164600,545417850,25000,25000,25000,25000,0
|
|
20240717,164500,545417850,25000,25000,25000,25000,0
|
|
20240717,164400,545417850,25000,25000,25000,25000,129
|
|
20240717,164300,545417850,25000,25000,25000,25000,0
|
|
20240717,164200,545417850,25000,25000,25000,25000,0
|
|
20240717,164100,545417850,25000,25000,25000,25000,0
|
|
20240717,164000,545417850,25000,25000,25000,25000,0
|
|
20240717,163900,545417850,25000,25000,25000,25000,0
|
|
20240717,163800,545417850,25000,25000,25000,25000,0
|
|
20240717,163700,545417850,25000,25000,25000,25000,0
|
|
20240717,163600,545417850,25000,25000,25000,25000,0
|
|
20240717,163500,545417850,25000,25000,25000,25000,0
|
|
20240717,163400,545417850,25000,25000,25000,25000,0
|
|
20240717,163300,545417850,25000,25000,25000,25000,0
|
|
20240717,163200,545417850,25000,25000,25000,25000,0
|
|
20240717,163100,545417850,25000,25000,25000,25000,0
|
|
20240717,163000,545417850,25000,25000,25000,25000,0
|
|
20240717,162900,545417850,25000,25000,25000,25000,0
|
|
20240717,162800,545417850,25000,25000,25000,25000,0
|
|
20240717,162700,545417850,25000,25000,25000,25000,0
|
|
20240717,162600,545417850,25000,25000,25000,25000,0
|
|
20240717,162500,545417850,25000,25000,25000,25000,0
|
|
20240717,162400,545417850,25000,25000,25000,25000,0
|
|
20240717,162300,545417850,25000,25000,25000,25000,0
|
|
20240717,162200,545417850,25000,25000,25000,25000,0
|
|
20240717,162100,545417850,25000,25000,25000,25000,0
|
|
20240717,162000,545417850,25000,25000,25000,25000,0
|
|
20240717,161900,545417850,25000,25000,25000,25000,0
|
|
20240717,161800,545417850,25000,25000,25000,25000,0
|
|
20240717,161700,545417850,25000,25000,25000,25000,0
|
|
20240717,161600,545417850,25000,25000,25000,25000,0
|
|
20240717,161500,545417850,25000,25000,25000,25000,0
|
|
20240717,161400,545417850,25000,25000,25000,25000,129
|
|
20240717,161300,545417850,25000,25000,25000,25000,0
|
|
20240717,161200,545417850,25000,25000,25000,25000,0
|
|
20240717,161100,545417850,25000,25000,25000,25000,0
|
|
20240717,161000,545417850,25000,25000,25000,25000,0
|
|
20240717,160900,545417850,25000,25000,25000,25000,0
|
|
20240717,160800,545417850,25000,25000,25000,25000,0
|
|
20240717,160700,545417850,25000,25000,25000,25000,0
|
|
20240717,160600,545417850,25000,25000,25000,25000,0
|
|
20240717,160500,545417850,25000,25000,25000,25000,0
|
|
20240717,160400,545417850,25000,25000,25000,25000,0
|
|
20240717,160300,545417850,25000,25000,25000,25000,0
|
|
20240717,160200,545417850,25000,25000,25000,25000,0
|
|
20240717,160100,545417850,25000,25000,25000,25000,0
|
|
20240717,160000,545417850,25000,25000,25000,25000,0
|
|
20240717,155900,545417850,25000,25000,25000,25000,0
|
|
20240717,155800,545417850,25000,25000,25000,25000,0
|
|
20240717,155700,545417850,25000,25000,25000,25000,0
|
|
20240717,155600,545417850,25000,25000,25000,25000,0
|
|
20240717,155500,545417850,25000,25000,25000,25000,0
|
|
20240717,155400,545417850,25000,25000,25000,25000,0
|
|
20240717,155300,545417850,25000,25000,25000,25000,0
|
|
20240717,155200,545417850,25000,25000,25000,25000,0
|
|
20240717,155100,545417850,25000,25000,25000,25000,0
|
|
20240717,155000,545417850,25000,25000,25000,25000,0
|
|
20240717,154900,545417850,25000,25000,25000,25000,0
|
|
20240717,154800,545417850,25000,25000,25000,25000,0
|
|
20240717,154700,545417850,25000,25000,25000,25000,0
|
|
20240717,154600,545417850,25000,25000,25000,25000,0
|
|
20240717,154500,545417850,25000,25000,25000,25000,0
|
|
20240717,154400,545417850,25000,25000,25000,25000,129
|
|
20240717,154300,545417850,25000,25000,25000,25000,0
|
|
20240717,154200,545417850,25000,25000,25000,25000,0
|
|
20240717,154100,545417850,25000,25000,25000,25000,0
|
|
20240717,154000,545417850,25000,25000,25000,25000,0
|
|
20240717,153900,545417850,25000,25000,25000,25000,0
|
|
20240717,153800,545417850,25000,25000,25000,25000,0
|
|
20240717,153700,545417850,25000,25000,25000,25000,0
|
|
20240717,153600,545417850,25000,25000,25000,25000,0
|
|
20240717,153500,545417850,25000,25000,25000,25000,0
|
|
20240717,153400,545417850,25000,25000,25000,25000,0
|
|
20240717,153300,545417850,25000,25000,25000,25000,0
|
|
20240717,153200,545417850,25000,25000,25000,25000,0
|
|
20240717,153100,545417850,25000,25000,25000,25000,0
|
|
20240717,153000,545417850,25000,25000,25000,25000,129
|
|
20240717,152900,542192850,25000,25000,25000,25000,0
|
|
20240717,152800,542192850,25000,25000,25000,25000,0
|
|
20240717,152700,542192850,25000,25000,25000,25000,0
|
|
20240717,152600,542192850,25000,25000,25000,25000,0
|
|
20240717,152500,542192850,25000,25000,25000,25000,0
|
|
20240717,152400,542192850,25000,25000,25000,25000,0
|
|
20240717,152300,542192850,25000,25000,25000,25000,0
|
|
20240717,152200,542192850,25000,25000,25000,25000,0
|
|
20240717,152100,542192850,25000,25000,25000,25000,0
|
|
20240717,152000,542192850,25000,25000,25000,25000,0
|
|
20240717,151900,542192850,25000,25000,25050,25000,20
|
|
20240717,151800,541692800,25000,25050,25050,25000,5
|
|
20240717,151700,541567750,25050,25050,25050,25050,48
|
|
20240717,151600,540365350,25000,25000,25050,25000,42
|
|
20240717,151500,539315200,25000,25050,25050,25000,4
|
|
20240717,151400,539215150,25000,25100,25100,25000,52
|
|
20240717,151300,537912850,25000,25100,25100,25000,55
|
|
20240717,151200,536537750,25000,25050,25100,25000,139
|
|
20240717,151100,533056350,25050,25050,25050,25050,5
|
|
20240717,151000,532931100,25050,25000,25050,25000,14
|
|
20240717,150900,532580450,25050,25050,25050,25050,2
|
|
20240717,150800,532530350,25050,25100,25100,25050,61
|
|
20240717,150700,531002250,25100,25050,25100,25050,2
|
|
20240717,150600,530952100,25050,25050,25100,25050,56
|
|
20240717,150500,529549250,25100,25000,25100,25000,13
|
|
20240717,150400,529224150,25100,25100,25100,25100,1
|
|
20240717,150300,529199050,25050,25100,25100,25050,34
|
|
20240717,150200,528347200,25100,25050,25100,25050,58
|
|
20240717,150100,526894250,25100,25050,25100,25050,126
|
|
20240717,150000,523737900,25050,25000,25050,25000,17
|
|
20240717,145900,523312100,25050,25050,25050,25050,2
|
|
20240717,145800,523262000,25050,25050,25050,25050,6
|
|
20240717,145700,523111700,25050,25050,25050,25050,6
|
|
20240717,145600,522961400,25100,25050,25100,25050,14
|
|
20240717,145500,522610650,25100,25000,25100,25000,56
|
|
20240717,145400,521207900,25100,25100,25100,25100,2
|
|
20240717,145300,521157700,25050,25100,25150,25050,221
|
|
20240717,145200,515618650,25100,25100,25100,25100,22
|
|
20240717,145100,515066450,25100,25100,25100,25050,20
|
|
20240717,145000,514565100,25100,25050,25100,25050,2
|
|
20240717,144900,514514950,25100,25100,25100,25100,2
|
|
20240717,144800,514464750,25100,25100,25100,25100,2
|
|
20240717,144700,514414550,25100,25100,25150,25100,108
|
|
20240717,144600,511703350,25100,25100,25100,25100,13
|
|
20240717,144500,511377050,25100,25100,25100,25100,4
|
|
20240717,144400,511276650,25100,25150,25150,25100,9
|
|
20240717,144300,511050700,25100,25100,25150,25100,29
|
|
20240717,144200,510322750,25150,25100,25150,25100,165
|
|
20240717,144100,506181050,25100,25100,25100,25100,25
|
|
20240717,144000,505553550,25100,25100,25100,25100,22
|
|
20240717,143900,505001350,25100,25100,25100,25100,23
|
|
20240717,143800,504424050,25100,25100,25100,25100,25
|
|
20240717,143700,503796550,25100,25100,25100,25100,25
|
|
20240717,143600,503169050,25100,25100,25100,25100,18
|
|
20240717,143500,502717250,25100,25100,25100,25100,1
|
|
20240717,143400,502692150,25100,25100,25100,25100,6
|
|
20240717,143300,502541550,25100,25100,25100,25100,52
|
|
20240717,143200,501236350,25100,25050,25100,25050,103
|
|
20240717,143100,498653650,25100,25050,25100,25050,21
|
|
20240717,143000,498127550,25100,25100,25100,25000,93
|
|
20240717,142900,495797600,25100,25100,25100,25100,15
|
|
20240717,142800,495421100,25100,25100,25100,25100,5
|
|
20240717,142700,495295600,25100,25100,25100,25100,2
|
|
20240717,142600,495245400,25100,25100,25100,25100,1
|
|
20240717,142500,495220300,25050,25150,25150,25050,85
|
|
20240717,142400,493089900,25100,25100,25100,25100,66
|
|
20240717,142300,491433300,25100,25100,25100,25100,23
|
|
20240717,142200,490856000,25100,25100,25100,25100,26
|
|
20240717,142100,490203400,25100,25100,25100,25100,23
|
|
20240717,142000,489626100,25100,25100,25100,25050,24
|
|
20240717,141900,489024300,25100,25100,25100,25100,23
|
|
20240717,141800,488447000,25100,25100,25100,25100,25
|
|
20240717,141700,487819500,25100,25100,25100,25100,22
|
|
20240717,141600,487267300,25100,25100,25100,25050,25
|
|
20240717,141500,486639900,25100,25100,25100,25100,3
|
|
20240717,141400,486564600,25100,25100,25100,25100,1
|
|
20240717,141300,486539500,25100,25100,25100,25100,1
|
|
20240717,141200,486514400,25100,25100,25100,25050,163
|
|
20240717,141100,482428900,25100,25150,25150,25100,3
|
|
20240717,141000,482353550,25150,25150,25150,25150,1
|
|
20240717,140900,482328400,25150,25150,25150,25100,121
|
|
20240717,140800,479291200,25150,25150,25150,25150,24
|
|
20240717,140700,478687600,25150,25150,25150,25150,1
|
|
20240717,140600,478662450,25150,25150,25150,25150,9
|
|
20240717,140500,478436100,25150,25150,25150,25150,158
|
|
20240717,140400,474462400,25150,25150,25150,25150,20
|
|
20240717,140300,473959400,25150,25150,25150,25150,20
|
|
20240717,140200,473456400,25150,25150,25150,25100,24
|
|
20240717,140100,472852950,25150,25150,25150,25150,20
|
|
20240717,140000,472349950,25150,25100,25150,25100,35
|
|
20240717,135900,471470900,25100,25150,25150,25100,62
|
|
20240717,135800,469914650,25150,25150,25150,25150,25
|
|
20240717,135700,469285900,25150,25150,25150,25150,24
|
|
20240717,135600,468682300,25150,25150,25150,25150,23
|
|
20240717,135500,468103850,25150,25150,25150,25150,14
|
|
20240717,135400,467751750,25150,25150,25150,25150,37
|
|
20240717,135300,466821200,25150,25150,25150,25150,16
|
|
20240717,135200,466418800,25150,25150,25150,25150,18
|
|
20240717,135100,465966100,25150,25150,25150,25150,48
|
|
20240717,135000,464758900,25150,25150,25150,25150,2
|
|
20240717,134900,464708600,25150,25150,25150,25150,23
|
|
20240717,134800,464130150,25100,25150,25150,25100,41
|
|
20240717,134700,463099600,25100,25100,25100,25100,0
|
|
20240717,134600,463099600,25100,25100,25100,25100,31
|
|
20240717,134500,462321500,25050,25050,25050,25050,67
|
|
20240717,134400,460643150,25100,25100,25100,25100,57
|
|
20240717,134300,459212450,25150,25150,25150,25150,0
|
|
20240717,134200,459212450,25150,25200,25200,25150,151
|
|
20240717,134100,455409850,25200,25200,25200,25200,13
|
|
20240717,134000,455082250,25250,25250,25250,25200,82
|
|
20240717,133900,453011800,25250,25200,25250,25200,19
|
|
20240717,133800,452532100,25300,25250,25300,25250,4
|
|
20240717,133700,452430950,25250,25200,25250,25200,163
|
|
20240717,133600,448320700,25200,25200,25200,25150,29
|
|
20240717,133500,447590250,25200,25200,25200,25200,0
|
|
20240717,133400,447590250,25200,25200,25200,25100,209
|
|
20240717,133300,442324100,25200,25250,25250,25200,22
|
|
20240717,133200,441769400,25250,25300,25300,25250,184
|
|
20240717,133100,437123300,25250,25150,25500,25150,4849
|
|
20240717,133000,314351900,25100,25050,25100,25050,1382
|
|
20240717,132900,279696800,25050,25050,25050,25050,0
|
|
20240717,132800,279696800,25050,25000,25050,25000,881
|
|
20240717,132700,257671700,25050,25050,25050,25050,0
|
|
20240717,132600,257671700,25050,25050,25050,25050,26
|
|
20240717,132500,257020400,25000,25000,25000,25000,0
|
|
20240717,132400,257020400,25000,25050,25050,25000,14
|
|
20240717,132300,256670300,25050,25050,25050,25050,3
|
|
20240717,132200,256595150,25050,25050,25050,25000,352
|
|
20240717,132100,247777650,25000,25000,25000,25000,12
|
|
20240717,132000,247477650,25050,25050,25050,25050,0
|
|
20240717,131900,247477650,25050,25050,25050,25050,2
|
|
20240717,131800,247427550,25050,25050,25050,25050,0
|
|
20240717,131700,247427550,25050,25050,25050,25050,13
|
|
20240717,131600,247101900,25050,25050,25050,25050,0
|
|
20240717,131500,247101900,25050,25050,25050,25050,2
|
|
20240717,131400,247051800,25050,25100,25100,25050,195
|
|
20240717,131300,242166300,25100,25100,25100,25100,2
|
|
20240717,131200,242116100,25100,25100,25100,25100,0
|
|
20240717,131100,242116100,25100,25100,25100,25100,13
|
|
20240717,131000,241789800,25100,25100,25100,25100,0
|
|
20240717,130900,241789800,25100,25100,25100,25100,2
|
|
20240717,130800,241739600,25050,25050,25050,25050,303
|
|
20240717,130700,234149450,25050,25000,25050,25000,14
|
|
20240717,130600,233799350,25050,25050,25050,25050,0
|
|
20240717,130500,233799350,25050,25050,25050,25050,2
|
|
20240717,130400,233749250,25050,25050,25050,25050,0
|
|
20240717,130300,233749250,25050,25000,25050,25000,15
|
|
20240717,130200,233374100,25000,25000,25000,25000,2
|
|
20240717,130100,233324100,25050,25050,25050,25050,2
|
|
20240717,130000,233274000,25000,25050,25050,25000,13
|
|
20240717,125900,232948950,25050,25050,25050,25050,2
|
|
20240717,125800,232898850,25050,25050,25050,25050,0
|
|
20240717,125700,232898850,25050,25050,25050,25050,2
|
|
20240717,125600,232848750,25050,25050,25050,25050,0
|
|
20240717,125500,232848750,25050,25050,25050,25050,2
|
|
20240717,125400,232798650,25050,25050,25050,25050,0
|
|
20240717,125300,232798650,25050,25000,25050,25000,17
|
|
20240717,125200,232373400,25000,25000,25000,25000,1
|
|
20240717,125100,232348400,25050,25050,25050,25050,2
|
|
20240717,125000,232298300,25000,25000,25000,25000,0
|
|
20240717,124900,232298300,25000,25000,25050,25000,42
|
|
20240717,124800,231248200,25000,25000,25000,25000,0
|
|
20240717,124700,231248200,25000,25000,25000,25000,2
|
|
20240717,124600,231198200,24950,24950,24950,24950,24
|
|
20240717,124500,230599400,24950,25000,25000,24950,380
|
|
20240717,124400,221118250,25000,25000,25000,25000,0
|
|
20240717,124300,221118250,25000,25000,25000,25000,38
|
|
20240717,124200,220168250,24950,25000,25000,24950,16
|
|
20240717,124100,219768850,25050,25050,25050,25050,2
|
|
20240717,124000,219718750,25000,25000,25000,25000,6
|
|
20240717,123900,219568750,25000,25050,25050,25000,14
|
|
20240717,123800,219218650,25050,25050,25050,25050,0
|
|
20240717,123700,219218650,25050,25050,25050,25050,5
|
|
20240717,123600,219093400,25050,25050,25050,25050,0
|
|
20240717,123500,219093400,25050,25050,25050,25050,2
|
|
20240717,123400,219043300,25050,25050,25050,25050,1
|
|
20240717,123300,219018250,25050,25050,25050,25050,2
|
|
20240717,123200,218968150,25050,25050,25050,25050,0
|
|
20240717,123100,218968150,25050,25050,25050,25050,2
|
|
20240717,123000,218918050,25050,25050,25050,25050,0
|
|
20240717,122900,218918050,25050,25050,25050,25050,2
|
|
20240717,122800,218867950,25050,25050,25050,25050,2
|
|
20240717,122700,218817850,25050,25050,25050,25050,0
|
|
20240717,122600,218817850,25050,25050,25100,25050,192
|
|
20240717,122500,214005300,25050,25000,25050,25000,650
|
|
20240717,122400,197750000,25000,24950,25000,24950,218
|
|
20240717,122300,192310800,24950,24950,24950,24950,0
|
|
20240717,122200,192310800,24950,24950,24950,24950,2
|
|
20240717,122100,192260900,24900,24900,24900,24900,12
|
|
20240717,122000,191962100,24950,24950,24950,24950,2
|
|
20240717,121900,191912200,24950,24950,24950,24950,0
|
|
20240717,121800,191912200,24950,24900,24950,24900,31
|
|
20240717,121700,191140150,24950,24950,24950,24950,0
|
|
20240717,121600,191140150,24950,24950,24950,24950,2
|
|
20240717,121500,191090250,24950,24950,24950,24950,0
|
|
20240717,121400,191090250,24950,24950,24950,24950,2
|
|
20240717,121300,191040350,24950,24950,24950,24950,0
|
|
20240717,121200,191040350,24950,24950,24950,24950,2
|
|
20240717,121100,190990450,24950,24950,24950,24950,0
|
|
20240717,121000,190990450,24950,24950,24950,24950,16
|
|
20240717,120900,190591250,24950,24950,24950,24950,0
|
|
20240717,120800,190591250,24950,24950,24950,24950,2
|
|
20240717,120700,190541350,24950,24950,24950,24950,0
|
|
20240717,120600,190541350,24950,24950,24950,24950,6
|
|
20240717,120500,190391650,24950,24950,24950,24950,0
|
|
20240717,120400,190391650,24950,24950,24950,24900,71
|
|
20240717,120300,188620800,24950,24950,24950,24950,20
|
|
20240717,120200,188121800,24950,24900,24950,24900,5
|
|
20240717,120100,187997200,24900,24900,24900,24900,0
|
|
20240717,120000,187997200,24900,24950,24950,24900,15
|
|
20240717,115900,187623550,24950,24950,24950,24950,0
|
|
20240717,115800,187623550,24950,24950,24950,24950,81
|
|
20240717,115700,185602600,24950,24950,24950,24950,113
|
|
20240717,115600,182783250,24950,25000,25000,24950,5
|
|
20240717,115500,182658400,24950,24950,24950,24950,2
|
|
20240717,115400,182608500,24950,25000,25000,24950,12
|
|
20240717,115300,182309000,24950,24950,24950,24950,12
|
|
20240717,115200,182009600,25000,25000,25000,25000,3
|
|
20240717,115100,181934600,24950,24950,24950,24950,0
|
|
20240717,115000,181934600,24950,25000,25000,24950,14
|
|
20240717,114900,181585200,25000,25000,25000,25000,0
|
|
20240717,114800,181585200,25000,25000,25000,25000,2
|
|
20240717,114700,181535200,25000,25000,25000,25000,0
|
|
20240717,114600,181535200,25000,25000,25000,25000,2
|
|
20240717,114500,181485200,25000,25000,25000,25000,0
|
|
20240717,114400,181485200,25000,25000,25000,25000,2
|
|
20240717,114300,181435200,24950,24950,24950,24950,12
|
|
20240717,114200,181135800,25000,25000,25000,25000,3
|
|
20240717,114100,181060800,25000,25000,25000,25000,0
|
|
20240717,114000,181060800,25000,24950,25000,24950,14
|
|
20240717,113900,180711400,25000,25000,25000,25000,0
|
|
20240717,113800,180711400,25000,25000,25000,25000,2
|
|
20240717,113700,180661400,24950,24950,24950,24950,0
|
|
20240717,113600,180661400,24950,25000,25000,24950,38
|
|
20240717,113500,179713200,25000,25000,25000,25000,0
|
|
20240717,113400,179713200,25000,25000,25000,25000,0
|
|
20240717,113300,179713200,25000,24950,25000,24950,15
|
|
20240717,113200,179338800,25000,25000,25000,25000,0
|
|
20240717,113100,179338800,25000,25000,25000,25000,2
|
|
20240717,113000,179288800,25000,25000,25000,25000,200
|
|
20240717,112900,174288800,25000,24950,25000,24950,14
|
|
20240717,112800,173939400,25000,25000,25000,25000,0
|
|
20240717,112700,173939400,25000,25000,25000,25000,5
|
|
20240717,112600,173814400,25000,25000,25000,25000,0
|
|
20240717,112500,173814400,25000,25000,25000,25000,3
|
|
20240717,112400,173739400,25000,25000,25000,25000,0
|
|
20240717,112300,173739400,25000,25000,25000,25000,2
|
|
20240717,112200,173689400,25000,25000,25000,25000,0
|
|
20240717,112100,173689400,25000,25000,25000,25000,2
|
|
20240717,112000,173639400,25000,25000,25000,25000,0
|
|
20240717,111900,173639400,25000,25000,25000,25000,2
|
|
20240717,111800,173589400,25000,24950,25000,24950,20
|
|
20240717,111700,173089900,25000,25000,25000,25000,2
|
|
20240717,111600,173039900,25000,24950,25000,24950,360
|
|
20240717,111500,164057800,24950,24950,24950,24950,3
|
|
20240717,111400,163982950,24950,24950,24950,24950,1
|
|
20240717,111300,163958000,24950,24900,24950,24900,46
|
|
20240717,111200,162812300,24900,24900,24900,24900,12
|
|
20240717,111100,162513500,24950,24950,24950,24950,3
|
|
20240717,111000,162438650,24900,24900,24900,24900,2
|
|
20240717,110900,162388850,24950,24950,24950,24950,2
|
|
20240717,110800,162338950,24900,24900,24900,24900,24
|
|
20240717,110700,161741350,24900,24900,24900,24900,283
|
|
20240717,110600,154694650,24900,24900,24900,24900,133
|
|
20240717,110500,151382950,24950,24900,24950,24900,26
|
|
20240717,110400,150735450,24900,24900,24900,24900,2
|
|
20240717,110300,150685650,24950,24950,24950,24950,2
|
|
20240717,110200,150635750,24900,24900,24900,24900,0
|
|
20240717,110100,150635750,24900,24950,24950,24900,14
|
|
20240717,110000,150287050,24950,24950,24950,24950,1
|
|
20240717,105900,150262100,24950,24900,24950,24900,250
|
|
20240717,105800,144036950,24900,24900,24900,24900,145
|
|
20240717,105700,140426450,24950,24900,24950,24900,14
|
|
20240717,105600,140077750,24950,24950,24950,24950,10
|
|
20240717,105500,139828250,24950,24900,24950,24900,3
|
|
20240717,105400,139753450,24950,24950,24950,24950,0
|
|
20240717,105300,139753450,24950,24950,24950,24950,2
|
|
20240717,105200,139703550,24900,24900,24900,24900,0
|
|
20240717,105100,139703550,24900,24950,24950,24900,14
|
|
20240717,105000,139354850,24950,24950,24950,24950,0
|
|
20240717,104900,139354850,24950,24950,24950,24950,3
|
|
20240717,104800,139280000,24900,24900,24900,24900,12
|
|
20240717,104700,138981200,24950,24950,24950,24950,2
|
|
20240717,104600,138931300,24900,24900,24900,24900,56
|
|
20240717,104500,137536900,24850,24900,24900,24850,126
|
|
20240717,104400,134405700,24900,24900,24900,24900,0
|
|
20240717,104300,134405700,24900,24950,24950,24900,769
|
|
20240717,104200,115257500,24950,24950,24950,24950,0
|
|
20240717,104100,115257500,24950,24950,24950,24900,10
|
|
20240717,104000,115008050,24950,24950,24950,24950,0
|
|
20240717,103900,115008050,24950,24950,24950,24950,0
|
|
20240717,103800,115008050,24950,24950,24950,24950,2
|
|
20240717,103700,114958150,24950,24950,24950,24950,0
|
|
20240717,103600,114958150,24950,24900,24950,24900,12
|
|
20240717,103500,114659250,24950,24950,24950,24950,0
|
|
20240717,103400,114659250,24950,24900,24950,24900,22
|
|
20240717,103300,114111350,24900,24900,24900,24900,16
|
|
20240717,103200,113712950,24950,24950,24950,24950,2
|
|
20240717,103100,113663050,24950,24950,24950,24950,0
|
|
20240717,103000,113663050,24950,24950,25000,24950,1001
|
|
20240717,102900,88657100,24900,24900,24900,24900,10
|
|
20240717,102800,88408100,24900,24900,24900,24900,0
|
|
20240717,102700,88408100,24900,24850,24900,24850,312
|
|
20240717,102600,80639900,24900,24900,24900,24900,0
|
|
20240717,102500,80639900,24900,24900,24900,24900,0
|
|
20240717,102400,80639900,24900,24900,24900,24900,0
|
|
20240717,102300,80639900,24900,24900,24900,24900,1
|
|
20240717,102200,80615000,24900,24850,24900,24850,6
|
|
20240717,102100,80465700,24850,24850,24850,24850,0
|
|
20240717,102000,80465700,24850,24850,24850,24850,1
|
|
20240717,101900,80440850,24900,24900,24900,24900,1
|
|
20240717,101800,80415950,24850,24850,24850,24850,0
|
|
20240717,101700,80415950,24850,24850,24850,24850,180
|
|
20240717,101600,75942950,24950,24950,24950,24950,1
|
|
20240717,101500,75918000,24850,24850,24850,24850,0
|
|
20240717,101400,75918000,24850,24950,24950,24850,78
|
|
20240717,101300,73974700,24900,24900,24900,24900,42
|
|
20240717,101200,72928900,24900,24900,24900,24900,2
|
|
20240717,101100,72879100,24900,24900,24900,24900,0
|
|
20240717,101000,72879100,24900,24900,24900,24900,12
|
|
20240717,100900,72580300,24900,24900,24900,24900,0
|
|
20240717,100800,72580300,24900,24900,24900,24900,22
|
|
20240717,100700,72032500,24900,24900,24900,24900,9
|
|
20240717,100600,71808400,24900,24900,24900,24900,2
|
|
20240717,100500,71758600,24900,24900,24900,24900,241
|
|
20240717,100400,65757700,24900,24900,24900,24900,0
|
|
20240717,100300,65757700,24900,24900,24900,24900,12
|
|
20240717,100200,65458900,24900,24900,24900,24900,2
|
|
20240717,100100,65409100,24950,24950,24950,24950,200
|
|
20240717,100000,60419100,24950,24950,24950,24950,301
|
|
20240717,095900,52909150,24900,24950,24950,24900,21
|
|
20240717,095800,52386150,24950,24950,24950,24950,0
|
|
20240717,095700,52386150,24950,24950,24950,24950,2
|
|
20240717,095600,52336250,24950,24950,24950,24950,13
|
|
20240717,095500,52011900,24950,24950,24950,24950,0
|
|
20240717,095400,52011900,24950,24950,24950,24950,0
|
|
20240717,095300,52011900,24950,24950,24950,24950,8
|
|
20240717,095200,51812300,24950,24950,24950,24950,29
|
|
20240717,095100,51088750,24950,24950,24950,24950,1
|
|
20240717,095000,51063800,24900,24900,24900,24900,454
|
|
20240717,094900,39759200,25000,25000,25000,25000,0
|
|
20240717,094800,39759200,25000,25000,25000,25000,0
|
|
20240717,094700,39759200,25000,25000,25000,25000,0
|
|
20240717,094600,39759200,25000,24950,25000,24950,3
|
|
20240717,094500,39684300,24900,24900,24900,24900,12
|
|
20240717,094400,39385500,24900,24900,24900,24900,0
|
|
20240717,094300,39385500,24900,24950,24950,24900,447
|
|
20240717,094200,28234650,24950,24950,24950,24950,0
|
|
20240717,094100,28234650,24950,24950,24950,24950,1
|
|
20240717,094000,28209700,24900,24900,24900,24900,0
|
|
20240717,093900,28209700,24900,24950,24950,24900,2
|
|
20240717,093800,28159850,24950,24950,24950,24950,95
|
|
20240717,093700,25789600,24950,24950,24950,24950,1
|
|
20240717,093600,25764650,24900,24900,24900,24900,0
|
|
20240717,093500,25764650,24900,24900,24900,24900,236
|
|
20240717,093400,19888250,24900,24900,24900,24900,8
|
|
20240717,093300,19689050,24900,24900,24900,24900,10
|
|
20240717,093200,19440050,24850,24850,24850,24850,0
|
|
20240717,093100,19440050,24850,24850,24850,24850,12
|
|
20240717,093000,19141850,24900,24900,24950,24850,127
|
|
20240717,092900,15983950,24900,24900,24900,24900,0
|
|
20240717,092800,15983950,24900,24900,24900,24900,0
|
|
20240717,092700,15983950,24900,24900,24900,24900,18
|
|
20240717,092600,15535750,24900,24900,24900,24900,1
|
|
20240717,092500,15510850,24950,24950,24950,24950,0
|
|
20240717,092400,15510850,24950,24950,24950,24950,0
|
|
20240717,092300,15510850,24950,24950,24950,24950,15
|
|
20240717,092200,15136600,24950,24950,24950,24950,1
|
|
20240717,092100,15111650,24950,24950,24950,24950,4
|
|
20240717,092000,15011850,24900,24900,24900,24900,0
|
|
20240717,091900,15011850,24900,24900,24900,24900,0
|
|
20240717,091800,15011850,24900,24900,24900,24900,0
|
|
20240717,091700,15011850,24900,24900,24900,24900,10
|
|
20240717,091600,14762850,24900,24850,24900,24850,36
|
|
20240717,091500,13867000,24850,24850,24850,24850,28
|
|
20240717,091400,13171200,24850,24850,24850,24850,9
|
|
20240717,091300,12947550,24850,24850,24850,24850,7
|
|
20240717,091200,12773600,24850,24850,24850,24850,14
|
|
20240717,091100,12425700,24850,24850,24850,24850,0
|
|
20240717,091000,12425700,24850,24850,24850,24850,40
|
|
20240717,090900,11431700,24850,24850,24850,24850,14
|
|
20240717,090800,11083800,24900,24900,24900,24900,1
|
|
20240717,090700,11058900,24850,24850,24850,24850,11
|
|
20240717,090600,10785550,24900,24900,24900,24900,26
|
|
20240717,090500,10138150,24900,24900,24900,24900,2
|
|
20240717,090400,10088350,24850,24850,24850,24850,100
|
|
20240717,090300,7603350,24850,24850,24850,24800,303
|
|
20240717,090200,74550,24850,24850,24850,24850,0
|
|
20240717,090100,74550,24850,24850,24850,24850,0
|
|
20240717,090000,74550,24850,24850,24850,24850,3
|