586 lines
30 KiB
CSV
586 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,184300,857553150,25650,25650,25650,25650,648
|
|
20240718,184200,857553150,25650,25650,25650,25650,0
|
|
20240718,184100,857553150,25650,25650,25650,25650,0
|
|
20240718,184000,857553150,25650,25650,25650,25650,0
|
|
20240718,183900,857553150,25650,25650,25650,25650,0
|
|
20240718,183800,857553150,25650,25650,25650,25650,0
|
|
20240718,183700,857553150,25650,25650,25650,25650,0
|
|
20240718,183600,857553150,25650,25650,25650,25650,0
|
|
20240718,183500,857553150,25650,25650,25650,25650,0
|
|
20240718,183400,857553150,25650,25650,25650,25650,0
|
|
20240718,183300,857553150,25650,25650,25650,25650,0
|
|
20240718,183200,857553150,25650,25650,25650,25650,0
|
|
20240718,183100,857553150,25650,25650,25650,25650,0
|
|
20240718,183000,857553150,25650,25650,25650,25650,0
|
|
20240718,182900,857553150,25650,25650,25650,25650,0
|
|
20240718,182800,857553150,25650,25650,25650,25650,0
|
|
20240718,182700,857553150,25650,25650,25650,25650,0
|
|
20240718,182600,857553150,25650,25650,25650,25650,0
|
|
20240718,182500,857553150,25650,25650,25650,25650,0
|
|
20240718,182400,857553150,25650,25650,25650,25650,0
|
|
20240718,182300,857553150,25650,25650,25650,25650,0
|
|
20240718,182200,857553150,25650,25650,25650,25650,0
|
|
20240718,182100,857553150,25650,25650,25650,25650,0
|
|
20240718,182000,857553150,25650,25650,25650,25650,0
|
|
20240718,181900,857553150,25650,25650,25650,25650,0
|
|
20240718,181800,857553150,25650,25650,25650,25650,0
|
|
20240718,181700,857553150,25650,25650,25650,25650,0
|
|
20240718,181600,857553150,25650,25650,25650,25650,0
|
|
20240718,181500,857553150,25650,25650,25650,25650,0
|
|
20240718,181400,857553150,25650,25650,25650,25650,0
|
|
20240718,181300,857553150,25650,25650,25650,25650,648
|
|
20240718,181200,857553150,25650,25650,25650,25650,0
|
|
20240718,181100,857553150,25650,25650,25650,25650,0
|
|
20240718,181000,857553150,25650,25650,25650,25650,0
|
|
20240718,180900,857553150,25650,25650,25650,25650,0
|
|
20240718,180800,857553150,25650,25650,25650,25650,0
|
|
20240718,180700,857553150,25650,25650,25650,25650,0
|
|
20240718,180600,857553150,25650,25650,25650,25650,0
|
|
20240718,180500,857553150,25650,25650,25650,25650,0
|
|
20240718,180400,857553150,25650,25650,25650,25650,0
|
|
20240718,180300,857553150,25650,25650,25650,25650,0
|
|
20240718,180200,857553150,25650,25650,25650,25650,0
|
|
20240718,180100,857553150,25650,25650,25650,25650,0
|
|
20240718,180000,857553150,25650,25650,25650,25650,0
|
|
20240718,175900,857553150,25650,25650,25650,25650,0
|
|
20240718,175800,857553150,25650,25650,25650,25650,0
|
|
20240718,175700,857553150,25650,25650,25650,25650,0
|
|
20240718,175600,857553150,25650,25650,25650,25650,0
|
|
20240718,175500,857553150,25650,25650,25650,25650,0
|
|
20240718,175400,857553150,25650,25650,25650,25650,0
|
|
20240718,175300,857553150,25650,25650,25650,25650,0
|
|
20240718,175200,857553150,25650,25650,25650,25650,0
|
|
20240718,175100,857553150,25650,25650,25650,25650,0
|
|
20240718,175000,857553150,25650,25650,25650,25650,0
|
|
20240718,174900,857553150,25650,25650,25650,25650,0
|
|
20240718,174800,857553150,25650,25650,25650,25650,0
|
|
20240718,174700,857553150,25650,25650,25650,25650,0
|
|
20240718,174600,857553150,25650,25650,25650,25650,0
|
|
20240718,174500,857553150,25650,25650,25650,25650,0
|
|
20240718,174400,857553150,25650,25650,25650,25650,0
|
|
20240718,174300,857553150,25650,25650,25650,25650,648
|
|
20240718,174200,857553150,25650,25650,25650,25650,0
|
|
20240718,174100,857553150,25650,25650,25650,25650,0
|
|
20240718,174000,857553150,25650,25650,25650,25650,0
|
|
20240718,173900,857553150,25650,25650,25650,25650,0
|
|
20240718,173800,857553150,25650,25650,25650,25650,0
|
|
20240718,173700,857553150,25650,25650,25650,25650,0
|
|
20240718,173600,857553150,25650,25650,25650,25650,0
|
|
20240718,173500,857553150,25650,25650,25650,25650,0
|
|
20240718,173400,857553150,25650,25650,25650,25650,0
|
|
20240718,173300,857553150,25650,25650,25650,25650,0
|
|
20240718,173200,857553150,25650,25650,25650,25650,0
|
|
20240718,173100,857553150,25650,25650,25650,25650,0
|
|
20240718,173000,857553150,25650,25650,25650,25650,0
|
|
20240718,172900,857553150,25650,25650,25650,25650,0
|
|
20240718,172800,857553150,25650,25650,25650,25650,0
|
|
20240718,172700,857553150,25650,25650,25650,25650,0
|
|
20240718,172600,857553150,25650,25650,25650,25650,0
|
|
20240718,172500,857553150,25650,25650,25650,25650,0
|
|
20240718,172400,857553150,25650,25650,25650,25650,0
|
|
20240718,172300,857553150,25650,25650,25650,25650,0
|
|
20240718,172200,857553150,25650,25650,25650,25650,0
|
|
20240718,172100,857553150,25650,25650,25650,25650,0
|
|
20240718,172000,857553150,25650,25650,25650,25650,0
|
|
20240718,171900,857553150,25650,25650,25650,25650,0
|
|
20240718,171800,857553150,25650,25650,25650,25650,0
|
|
20240718,171700,857553150,25650,25650,25650,25650,0
|
|
20240718,171600,857553150,25650,25650,25650,25650,0
|
|
20240718,171500,857553150,25650,25650,25650,25650,0
|
|
20240718,171400,857553150,25650,25650,25650,25650,0
|
|
20240718,171300,857553150,25650,25650,25650,25650,648
|
|
20240718,171200,857553150,25650,25650,25650,25650,0
|
|
20240718,171100,857553150,25650,25650,25650,25650,0
|
|
20240718,171000,857553150,25650,25650,25650,25650,0
|
|
20240718,170900,857553150,25650,25650,25650,25650,0
|
|
20240718,170800,857553150,25650,25650,25650,25650,0
|
|
20240718,170700,857553150,25650,25650,25650,25650,0
|
|
20240718,170600,857553150,25650,25650,25650,25650,0
|
|
20240718,170500,857553150,25650,25650,25650,25650,0
|
|
20240718,170400,857553150,25650,25650,25650,25650,0
|
|
20240718,170300,857553150,25650,25650,25650,25650,0
|
|
20240718,170200,857553150,25650,25650,25650,25650,0
|
|
20240718,170100,857553150,25650,25650,25650,25650,0
|
|
20240718,170000,857553150,25650,25650,25650,25650,0
|
|
20240718,165900,857553150,25650,25650,25650,25650,0
|
|
20240718,165800,857553150,25650,25650,25650,25650,0
|
|
20240718,165700,857553150,25650,25650,25650,25650,0
|
|
20240718,165600,857553150,25650,25650,25650,25650,0
|
|
20240718,165500,857553150,25650,25650,25650,25650,0
|
|
20240718,165400,857553150,25650,25650,25650,25650,0
|
|
20240718,165300,857553150,25650,25650,25650,25650,0
|
|
20240718,165200,857553150,25650,25650,25650,25650,0
|
|
20240718,165100,857553150,25650,25650,25650,25650,0
|
|
20240718,165000,857553150,25650,25650,25650,25650,0
|
|
20240718,164900,857553150,25650,25650,25650,25650,0
|
|
20240718,164800,857553150,25650,25650,25650,25650,0
|
|
20240718,164700,857553150,25650,25650,25650,25650,0
|
|
20240718,164600,857553150,25650,25650,25650,25650,0
|
|
20240718,164500,857553150,25650,25650,25650,25650,0
|
|
20240718,164400,857553150,25650,25650,25650,25650,0
|
|
20240718,164300,857553150,25650,25650,25650,25650,648
|
|
20240718,164200,857553150,25650,25650,25650,25650,0
|
|
20240718,164100,857553150,25650,25650,25650,25650,0
|
|
20240718,164000,857553150,25650,25650,25650,25650,0
|
|
20240718,163900,857553150,25650,25650,25650,25650,0
|
|
20240718,163800,857553150,25650,25650,25650,25650,0
|
|
20240718,163700,857553150,25650,25650,25650,25650,0
|
|
20240718,163600,857553150,25650,25650,25650,25650,0
|
|
20240718,163500,857553150,25650,25650,25650,25650,0
|
|
20240718,163400,857553150,25650,25650,25650,25650,0
|
|
20240718,163300,857553150,25650,25650,25650,25650,0
|
|
20240718,163200,857553150,25650,25650,25650,25650,0
|
|
20240718,163100,857553150,25650,25650,25650,25650,0
|
|
20240718,163000,857553150,25650,25650,25650,25650,0
|
|
20240718,162900,857553150,25650,25650,25650,25650,0
|
|
20240718,162800,857553150,25650,25650,25650,25650,0
|
|
20240718,162700,857553150,25650,25650,25650,25650,0
|
|
20240718,162600,857553150,25650,25650,25650,25650,0
|
|
20240718,162500,857553150,25650,25650,25650,25650,0
|
|
20240718,162400,857553150,25650,25650,25650,25650,0
|
|
20240718,162300,857553150,25650,25650,25650,25650,0
|
|
20240718,162200,857553150,25650,25650,25650,25650,0
|
|
20240718,162100,857553150,25650,25650,25650,25650,0
|
|
20240718,162000,857553150,25650,25650,25650,25650,0
|
|
20240718,161900,857553150,25650,25650,25650,25650,0
|
|
20240718,161800,857553150,25650,25650,25650,25650,0
|
|
20240718,161700,857553150,25650,25650,25650,25650,0
|
|
20240718,161600,857553150,25650,25650,25650,25650,0
|
|
20240718,161500,857553150,25650,25650,25650,25650,0
|
|
20240718,161400,857553150,25650,25650,25650,25650,0
|
|
20240718,161300,857553150,25650,25650,25650,25650,648
|
|
20240718,161200,857553150,25650,25650,25650,25650,0
|
|
20240718,161100,857553150,25650,25650,25650,25650,0
|
|
20240718,161000,857553150,25650,25650,25650,25650,0
|
|
20240718,160900,857553150,25650,25650,25650,25650,0
|
|
20240718,160800,857553150,25650,25650,25650,25650,0
|
|
20240718,160700,857553150,25650,25650,25650,25650,0
|
|
20240718,160600,857553150,25650,25650,25650,25650,0
|
|
20240718,160500,857553150,25650,25650,25650,25650,0
|
|
20240718,160400,857553150,25650,25650,25650,25650,0
|
|
20240718,160300,857553150,25650,25650,25650,25650,0
|
|
20240718,160200,857553150,25650,25650,25650,25650,0
|
|
20240718,160100,857553150,25650,25650,25650,25650,0
|
|
20240718,160000,857553150,25650,25650,25650,25650,0
|
|
20240718,155900,857553150,25650,25650,25650,25650,0
|
|
20240718,155800,857553150,25650,25650,25650,25650,0
|
|
20240718,155700,857553150,25650,25650,25650,25650,0
|
|
20240718,155600,857553150,25650,25650,25650,25650,0
|
|
20240718,155500,857553150,25650,25650,25650,25650,0
|
|
20240718,155400,857553150,25650,25650,25650,25650,0
|
|
20240718,155300,857553150,25650,25650,25650,25650,0
|
|
20240718,155200,857553150,25650,25650,25650,25650,0
|
|
20240718,155100,857553150,25650,25650,25650,25650,0
|
|
20240718,155000,857553150,25650,25650,25650,25650,0
|
|
20240718,154900,857553150,25650,25650,25650,25650,0
|
|
20240718,154800,857553150,25650,25650,25650,25650,0
|
|
20240718,154700,857553150,25650,25650,25650,25650,0
|
|
20240718,154600,857553150,25650,25650,25650,25650,0
|
|
20240718,154500,857553150,25650,25650,25650,25650,0
|
|
20240718,154400,857553150,25650,25650,25650,25650,0
|
|
20240718,154300,857553150,25650,25650,25650,25650,648
|
|
20240718,154200,857553150,25650,25650,25650,25650,0
|
|
20240718,154100,857553150,25650,25650,25650,25650,0
|
|
20240718,154000,857553150,25650,25650,25650,25650,0
|
|
20240718,153900,857553150,25650,25650,25650,25650,0
|
|
20240718,153800,857553150,25650,25650,25650,25650,0
|
|
20240718,153700,857553150,25650,25650,25650,25650,0
|
|
20240718,153600,857553150,25650,25650,25650,25650,0
|
|
20240718,153500,857553150,25650,25650,25650,25650,0
|
|
20240718,153400,857553150,25650,25650,25650,25650,0
|
|
20240718,153300,857553150,25650,25650,25650,25650,0
|
|
20240718,153200,857553150,25650,25650,25650,25650,0
|
|
20240718,153100,857553150,25650,25650,25650,25650,0
|
|
20240718,153000,857553150,25650,25650,25650,25650,648
|
|
20240718,152900,840931950,25600,25600,25600,25600,0
|
|
20240718,152800,840931950,25600,25600,25600,25600,0
|
|
20240718,152700,840931950,25600,25600,25600,25600,0
|
|
20240718,152600,840931950,25600,25600,25600,25600,0
|
|
20240718,152500,840931950,25600,25600,25600,25600,0
|
|
20240718,152400,840931950,25600,25600,25600,25600,0
|
|
20240718,152300,840931950,25600,25600,25600,25600,0
|
|
20240718,152200,840931950,25600,25600,25600,25600,0
|
|
20240718,152100,840931950,25600,25600,25600,25600,0
|
|
20240718,152000,840931950,25600,25600,25600,25600,0
|
|
20240718,151900,840931950,25600,25650,25650,25600,153
|
|
20240718,151800,837008300,25650,25700,25700,25650,1061
|
|
20240718,151700,809741650,25700,25700,25700,25600,169
|
|
20240718,151600,805401750,25650,25650,25700,25650,265
|
|
20240718,151500,798601400,25650,25650,25700,25650,79
|
|
20240718,151400,796573950,25650,25600,25650,25600,128
|
|
20240718,151300,793290850,25650,25700,25700,25600,29
|
|
20240718,151200,792546750,25700,25600,25700,25600,156
|
|
20240718,151100,788543850,25600,25700,25700,25600,673
|
|
20240718,151000,771311150,25650,25600,25650,25600,160
|
|
20240718,150900,767207200,25600,25650,25650,25600,67
|
|
20240718,150800,765489650,25650,25650,25650,25650,244
|
|
20240718,150700,759231050,25600,25650,25650,25600,139
|
|
20240718,150600,755667850,25650,25700,25700,25650,38
|
|
20240718,150500,754692650,25650,25650,25650,25650,266
|
|
20240718,150400,747869750,25650,25650,25700,25650,373
|
|
20240718,150300,738300500,25650,25550,25650,25550,343
|
|
20240718,150200,729512900,25600,25600,25600,25550,386
|
|
20240718,150100,719631400,25650,25650,25650,25650,144
|
|
20240718,150000,715937800,25600,25650,25650,25600,333
|
|
20240718,145900,707412350,25650,25650,25650,25600,426
|
|
20240718,145800,696501100,25700,25650,25700,25650,50
|
|
20240718,145700,695218000,25650,25650,25650,25650,229
|
|
20240718,145600,689344150,25650,25600,25650,25550,75
|
|
20240718,145500,687421800,25600,25650,25650,25600,91
|
|
20240718,145400,685089850,25650,25600,25650,25600,116
|
|
20240718,145300,682115150,25650,25600,25650,25600,259
|
|
20240718,145200,675474750,25600,25600,25650,25600,721
|
|
20240718,145100,657015900,25600,25600,25600,25600,95
|
|
20240718,145000,654583900,25600,25550,25600,25550,114
|
|
20240718,144900,651665550,25600,25550,25600,25550,140
|
|
20240718,144800,648088000,25600,25550,25600,25550,146
|
|
20240718,144700,644357200,25550,25600,25600,25550,56
|
|
20240718,144600,642925900,25650,25650,25650,25500,171
|
|
20240718,144500,638553250,25550,25650,25650,25550,138
|
|
20240718,144400,635019250,25650,25650,25650,25650,47
|
|
20240718,144300,633813700,25600,25600,25650,25550,285
|
|
20240718,144200,626517450,25650,25600,25650,25600,64
|
|
20240718,144100,624876100,25650,25650,25650,25650,72
|
|
20240718,144000,623029300,25600,25550,25600,25550,797
|
|
20240718,143900,602635700,25550,25500,25550,25500,190
|
|
20240718,143800,597786300,25500,25500,25500,25500,118
|
|
20240718,143700,594777300,25500,25500,25500,25500,50
|
|
20240718,143600,593502300,25500,25500,25500,25500,159
|
|
20240718,143500,589447800,25450,25500,25500,25450,42
|
|
20240718,143400,588377050,25500,25500,25500,25500,122
|
|
20240718,143300,585266050,25450,25450,25500,25450,95
|
|
20240718,143200,582846550,25450,25450,25450,25450,142
|
|
20240718,143100,579232650,25450,25450,25450,25450,100
|
|
20240718,143000,576687650,25450,25450,25450,25450,149
|
|
20240718,142900,572895600,25450,25450,25450,25450,53
|
|
20240718,142800,571546750,25450,25450,25450,25450,147
|
|
20240718,142700,567805600,25450,25450,25450,25450,38
|
|
20240718,142600,566838500,25450,25400,25450,25400,78
|
|
20240718,142500,564855300,25450,25450,25450,25450,174
|
|
20240718,142400,560427000,25450,25450,25450,25450,78
|
|
20240718,142300,558441900,25450,25450,25450,25450,133
|
|
20240718,142200,555057050,25400,25400,25400,25400,1006
|
|
20240718,142100,529504650,25400,25400,25400,25400,466
|
|
20240718,142000,517668250,25400,25400,25400,25400,47
|
|
20240718,141900,516474450,25400,25400,25400,25400,165
|
|
20240718,141800,512283450,25350,25400,25400,25350,58
|
|
20240718,141700,510811300,25400,25400,25400,25400,36
|
|
20240718,141600,509896900,25400,25400,25400,25350,132
|
|
20240718,141500,506544600,25400,25400,25400,25400,27
|
|
20240718,141400,505858800,25400,25400,25400,25400,149
|
|
20240718,141300,502074200,25400,25400,25400,25400,273
|
|
20240718,141200,495140000,25400,25350,25400,25350,160
|
|
20240718,141100,491083500,25350,25350,25400,25350,148
|
|
20240718,141000,487329350,25400,25400,25400,25400,26
|
|
20240718,140900,486668950,25400,25400,25400,25400,55
|
|
20240718,140800,485271950,25400,25400,25400,25400,167
|
|
20240718,140700,481030150,25400,25350,25400,25350,40
|
|
20240718,140600,480015100,25350,25350,25350,25350,116
|
|
20240718,140500,477074500,25350,25400,25400,25350,183
|
|
20240718,140400,472432350,25400,25350,25400,25350,23
|
|
20240718,140300,471849250,25350,25350,25350,25350,136
|
|
20240718,140200,468401650,25300,25400,25400,25300,49
|
|
20240718,140100,467158100,25400,25350,25400,25350,140
|
|
20240718,140000,463603400,25350,25300,25350,25300,85
|
|
20240718,135900,461448800,25350,25350,25400,25350,216
|
|
20240718,135800,455967500,25400,25300,25400,25300,169
|
|
20240718,135700,451683500,25400,25350,25400,25350,99
|
|
20240718,135600,449171450,25350,25300,25350,25300,104
|
|
20240718,135500,446535200,25350,25350,25350,25300,56
|
|
20240718,135400,445116100,25350,25350,25350,25300,217
|
|
20240718,135300,439615300,25350,25350,25350,25350,37
|
|
20240718,135200,438677350,25350,25350,25350,25300,228
|
|
20240718,135100,432897700,25350,25350,25350,25350,38
|
|
20240718,135000,431934400,25400,25350,25400,25350,112
|
|
20240718,134900,429094650,25300,25400,25400,25300,11
|
|
20240718,134800,428815350,25350,25400,25400,25350,230
|
|
20240718,134700,422977900,25400,25400,25400,25350,68
|
|
20240718,134600,421252350,25400,25450,25450,25350,155
|
|
20240718,134500,417313650,25450,25450,25450,25350,62
|
|
20240718,134400,415737050,25450,25450,25450,25400,66
|
|
20240718,134300,414057500,25450,25400,25450,25400,141
|
|
20240718,134200,410471000,25400,25400,25400,25400,126
|
|
20240718,134100,407270600,25400,25400,25400,25400,148
|
|
20240718,134000,403511400,25350,25400,25400,25350,72
|
|
20240718,133900,401682950,25400,25400,25400,25400,148
|
|
20240718,133800,397923750,25350,25400,25400,25350,49
|
|
20240718,133700,396679250,25400,25350,25400,25350,52
|
|
20240718,133600,395358600,25400,25350,25400,25350,346
|
|
20240718,133500,386583850,25350,25300,25350,25300,12
|
|
20240718,133400,386279750,25300,25300,25350,25300,191
|
|
20240718,133300,381440550,25350,25300,25350,25300,16
|
|
20240718,133200,381035250,25350,25300,25350,25300,979
|
|
20240718,133100,356261750,25250,25300,25300,25250,14
|
|
20240718,133000,355907650,25300,25350,25350,25250,163
|
|
20240718,132900,351787600,25350,25300,25350,25300,226
|
|
20240718,132800,346069050,25200,25300,25300,25200,177
|
|
20240718,132700,341605900,25300,25250,25300,25250,47
|
|
20240718,132600,340418600,25350,25350,25350,25350,39
|
|
20240718,132500,339429950,25350,25150,25350,25100,1174
|
|
20240718,132400,309808850,25150,25150,25150,25150,0
|
|
20240718,132300,309808850,25150,25100,25150,25100,12
|
|
20240718,132200,309507600,25100,25100,25100,25100,0
|
|
20240718,132100,309507600,25100,25150,25150,25100,5
|
|
20240718,132000,309382000,25100,25100,25100,25100,0
|
|
20240718,131900,309382000,25100,25100,25100,25100,2
|
|
20240718,131800,309331800,25150,25150,25150,25150,1
|
|
20240718,131700,309306650,25100,25100,25100,25100,3
|
|
20240718,131600,309231350,25100,25100,25100,25100,0
|
|
20240718,131500,309231350,25100,25150,25150,25100,4
|
|
20240718,131400,309130850,25100,25100,25100,25100,3
|
|
20240718,131300,309055550,25150,25150,25150,25150,1
|
|
20240718,131200,309030400,25100,25100,25100,25100,2
|
|
20240718,131100,308980200,25150,25150,25150,25150,0
|
|
20240718,131000,308980200,25150,25100,25150,25100,5
|
|
20240718,130900,308854600,25150,25150,25150,25150,0
|
|
20240718,130800,308854600,25150,25100,25150,25100,5
|
|
20240718,130700,308728950,25150,25100,25150,25100,51
|
|
20240718,130600,307448800,25100,25100,25100,25100,4
|
|
20240718,130500,307348400,25150,25150,25150,25150,0
|
|
20240718,130400,307348400,25150,25100,25150,25100,4
|
|
20240718,130300,307247900,25100,25100,25100,25100,5
|
|
20240718,130200,307122400,25100,25100,25100,25100,12
|
|
20240718,130100,306821200,25100,25100,25100,25100,0
|
|
20240718,130000,306821200,25100,25100,25100,25100,2
|
|
20240718,125900,306771000,25100,25100,25100,25100,0
|
|
20240718,125800,306771000,25100,25150,25150,25100,4
|
|
20240718,125700,306670550,25150,25150,25150,25150,201
|
|
20240718,125600,301615400,25100,25100,25100,25100,2
|
|
20240718,125500,301565200,25100,25100,25100,25100,26
|
|
20240718,125400,300912600,25050,25050,25050,25050,3
|
|
20240718,125300,300837450,25100,25100,25100,25100,1
|
|
20240718,125200,300812350,25150,25150,25150,25150,0
|
|
20240718,125100,300812350,25150,25100,25150,25100,5
|
|
20240718,125000,300686750,25100,25100,25100,25100,0
|
|
20240718,124900,300686750,25100,25100,25100,25100,42
|
|
20240718,124800,299632550,25100,25100,25100,25100,16
|
|
20240718,124700,299230950,25100,25100,25100,25100,1
|
|
20240718,124600,299205850,25100,25100,25100,25100,19
|
|
20240718,124500,298728950,25100,25100,25100,25100,2
|
|
20240718,124400,298678750,25100,25100,25100,25100,0
|
|
20240718,124300,298678750,25100,25100,25100,25050,12
|
|
20240718,124200,298377700,25100,25100,25100,25100,18
|
|
20240718,124100,297925900,25100,25100,25100,25100,1
|
|
20240718,124000,297900800,25100,25100,25100,25100,0
|
|
20240718,123900,297900800,25100,25100,25100,25100,3
|
|
20240718,123800,297825500,25100,25100,25100,25100,0
|
|
20240718,123700,297825500,25100,25100,25150,25100,704
|
|
20240718,123600,280152750,25100,25050,25100,25050,66
|
|
20240718,123500,278496200,25050,25050,25050,25050,90
|
|
20240718,123400,276241700,25100,25100,25100,25100,2
|
|
20240718,123300,276191500,25050,25050,25050,25050,2
|
|
20240718,123200,276141400,25050,25050,25050,25050,0
|
|
20240718,123100,276141400,25050,25050,25050,25050,3
|
|
20240718,123000,276066250,25050,25050,25050,25050,2
|
|
20240718,122900,276016150,25000,25050,25050,25000,4
|
|
20240718,122800,275916050,25100,25100,25100,25100,0
|
|
20240718,122700,275916050,25100,25100,25100,25100,0
|
|
20240718,122600,275916050,25100,25000,25100,25000,24
|
|
20240718,122500,275314600,25050,25050,25050,25050,0
|
|
20240718,122400,275314600,25050,25050,25050,25050,1
|
|
20240718,122300,275289550,25100,25100,25100,25100,1
|
|
20240718,122200,275264450,25050,25050,25050,25050,16
|
|
20240718,122100,274863650,25050,25050,25050,25050,395
|
|
20240718,122000,264968900,25000,25000,25000,25000,3
|
|
20240718,121900,264893900,25000,25000,25000,25000,0
|
|
20240718,121800,264893900,25000,25050,25050,25000,3
|
|
20240718,121700,264818850,25000,25000,25000,25000,0
|
|
20240718,121600,264818850,25000,25000,25000,25000,3
|
|
20240718,121500,264743850,25050,25050,25050,25050,2
|
|
20240718,121400,264693750,25000,25000,25000,25000,2
|
|
20240718,121300,264643750,25050,25050,25050,25050,0
|
|
20240718,121200,264643750,25050,25000,25050,25000,24
|
|
20240718,121100,264043700,25000,25000,25000,25000,0
|
|
20240718,121000,264043700,25000,25050,25050,25000,4
|
|
20240718,120900,263943600,25000,25000,25000,25000,0
|
|
20240718,120800,263943600,25000,25000,25000,25000,3
|
|
20240718,120700,263868600,25050,25050,25050,25050,1
|
|
20240718,120600,263843550,25000,25000,25000,25000,18
|
|
20240718,120500,263393550,25000,25000,25000,25000,3
|
|
20240718,120400,263318550,25050,25050,25050,25050,2
|
|
20240718,120300,263268450,25000,25000,25000,25000,2
|
|
20240718,120200,263218450,25050,25050,25050,25050,0
|
|
20240718,120100,263218450,25050,25000,25050,25000,14
|
|
20240718,120000,262868400,25000,25000,25000,25000,23
|
|
20240718,115900,262293400,25000,25050,25050,25000,4
|
|
20240718,115800,262193300,25000,25000,25000,25000,13
|
|
20240718,115700,261868300,25000,25000,25000,25000,3
|
|
20240718,115600,261793300,25050,25050,25050,25050,1
|
|
20240718,115500,261768250,25000,25000,25000,25000,3
|
|
20240718,115400,261693250,25000,25000,25000,25000,0
|
|
20240718,115300,261693250,25000,25000,25000,25000,3
|
|
20240718,115200,261618250,25000,25000,25000,25000,0
|
|
20240718,115100,261618250,25000,25000,25000,25000,2
|
|
20240718,115000,261568250,25000,25000,25000,25000,0
|
|
20240718,114900,261568250,25000,25000,25000,25000,3
|
|
20240718,114800,261493250,25000,25000,25000,25000,0
|
|
20240718,114700,261493250,25000,25000,25000,25000,7
|
|
20240718,114600,261318250,25050,25050,25050,25050,0
|
|
20240718,114500,261318250,25050,25050,25050,25050,3
|
|
20240718,114400,261243100,25050,25050,25050,25050,0
|
|
20240718,114300,261243100,25050,25050,25050,25050,0
|
|
20240718,114200,261243100,25050,25050,25050,25050,22
|
|
20240718,114100,260692000,25050,25050,25050,25050,0
|
|
20240718,114000,260692000,25050,25000,25050,25000,310
|
|
20240718,113900,252941600,25000,25000,25000,25000,0
|
|
20240718,113800,252941600,25000,25000,25000,25000,0
|
|
20240718,113700,252941600,25000,25000,25000,25000,41
|
|
20240718,113600,251916600,24950,24950,24950,24950,21
|
|
20240718,113500,251392650,24950,24950,24950,24950,0
|
|
20240718,113400,251392650,24950,25000,25000,24950,81
|
|
20240718,113300,249369950,24950,24950,24950,24950,15
|
|
20240718,113200,248995700,24950,24950,24950,24950,0
|
|
20240718,113100,248995700,24950,24950,24950,24950,0
|
|
20240718,113000,248995700,24950,24950,24950,24950,21
|
|
20240718,112900,248471750,24950,25000,25000,24950,609
|
|
20240718,112800,233275100,25000,25000,25000,25000,102
|
|
20240718,112700,230725100,25000,25000,25000,25000,1
|
|
20240718,112600,230700100,25000,25000,25000,25000,2
|
|
20240718,112500,230650100,25000,25000,25000,25000,478
|
|
20240718,112400,218700100,25050,25050,25050,25050,201
|
|
20240718,112300,213665050,25050,25050,25050,25050,1
|
|
20240718,112200,213640000,25050,25050,25050,25050,100
|
|
20240718,112100,211135000,25050,25050,25050,25050,0
|
|
20240718,112000,211135000,25050,25050,25050,25050,4
|
|
20240718,111900,211034800,25050,25050,25050,25050,0
|
|
20240718,111800,211034800,25050,25050,25050,25050,1
|
|
20240718,111700,211009750,25050,25050,25050,25050,4
|
|
20240718,111600,210909550,25050,25050,25050,25050,1
|
|
20240718,111500,210884500,25050,25050,25050,25050,1
|
|
20240718,111400,210859450,25050,25050,25050,25050,0
|
|
20240718,111300,210859450,25050,25050,25050,25050,0
|
|
20240718,111200,210859450,25050,25050,25050,25050,1
|
|
20240718,111100,210834400,25000,25000,25000,25000,0
|
|
20240718,111000,210834400,25000,25050,25050,25000,5
|
|
20240718,110900,210709250,25050,25050,25050,25050,0
|
|
20240718,110800,210709250,25050,25050,25050,25050,0
|
|
20240718,110700,210709250,25050,25050,25050,25050,2
|
|
20240718,110600,210659150,25050,25050,25050,25050,1
|
|
20240718,110500,210634100,25050,25050,25050,25050,0
|
|
20240718,110400,210634100,25050,25000,25050,25000,20
|
|
20240718,110300,210134000,25000,25000,25000,25000,38
|
|
20240718,110200,209184000,25000,25000,25000,25000,0
|
|
20240718,110100,209184000,25000,25000,25000,25000,0
|
|
20240718,110000,209184000,25000,25000,25000,25000,658
|
|
20240718,105900,192734000,25000,25000,25000,25000,148
|
|
20240718,105800,189034000,25000,25000,25000,25000,80
|
|
20240718,105700,187034000,25000,25000,25000,25000,41
|
|
20240718,105600,186009000,24950,24950,24950,24950,451
|
|
20240718,105500,174756550,24900,24900,24900,24900,1
|
|
20240718,105400,174731650,24950,24950,24950,24950,0
|
|
20240718,105300,174731650,24950,24950,24950,24950,42
|
|
20240718,105200,173683750,24950,24950,24950,24950,2
|
|
20240718,105100,173633850,24950,24950,24950,24950,0
|
|
20240718,105000,173633850,24950,24950,24950,24950,2
|
|
20240718,104900,173583950,24950,24950,24950,24950,42
|
|
20240718,104800,172536050,24950,24950,24950,24950,1
|
|
20240718,104700,172511100,24950,24950,24950,24950,1
|
|
20240718,104600,172486150,24950,24950,24950,24950,41
|
|
20240718,104500,171463200,24950,24950,24950,24950,1
|
|
20240718,104400,171438250,24950,24950,24950,24950,0
|
|
20240718,104300,171438250,24950,24950,24950,24950,0
|
|
20240718,104200,171438250,24950,24950,24950,24950,41
|
|
20240718,104100,170415300,24950,25000,25000,24950,325
|
|
20240718,104000,162304050,25000,25000,25000,25000,0
|
|
20240718,103900,162304050,25000,25000,25000,25000,0
|
|
20240718,103800,162304050,25000,25000,25000,25000,92
|
|
20240718,103700,160004050,25000,25000,25000,25000,1
|
|
20240718,103600,159979050,25000,25000,25000,25000,0
|
|
20240718,103500,159979050,25000,25000,25000,25000,41
|
|
20240718,103400,158954050,25000,25000,25000,25000,0
|
|
20240718,103300,158954050,25000,25000,25000,25000,0
|
|
20240718,103200,158954050,25000,25000,25000,25000,42
|
|
20240718,103100,157904050,24950,24950,24950,24950,0
|
|
20240718,103000,157904050,24950,25000,25000,24950,151
|
|
20240718,102900,154133450,25000,25000,25000,25000,0
|
|
20240718,102800,154133450,25000,25000,25000,25000,15
|
|
20240718,102700,153758450,25000,25000,25000,25000,4
|
|
20240718,102600,153658450,25000,25000,25000,25000,0
|
|
20240718,102500,153658450,25000,25000,25000,25000,42
|
|
20240718,102400,152608450,24950,24950,24950,24950,0
|
|
20240718,102300,152608450,24950,24950,24950,24950,5
|
|
20240718,102200,152483700,25050,25050,25050,25050,9
|
|
20240718,102100,152258250,25050,25050,25050,25050,0
|
|
20240718,102000,152258250,25050,25000,25050,25000,42
|
|
20240718,101900,151208200,25000,25000,25000,25000,0
|
|
20240718,101800,151208200,25000,25000,25000,25000,0
|
|
20240718,101700,151208200,25000,25000,25000,25000,41
|
|
20240718,101600,150183200,25000,24950,25000,24950,343
|
|
20240718,101500,141608350,24950,24950,24950,24950,4
|
|
20240718,101400,141508550,24950,24950,24950,24950,0
|
|
20240718,101300,141508550,24950,24950,24950,24950,41
|
|
20240718,101200,140485600,24950,24950,24950,24950,102
|
|
20240718,101100,137940700,24950,24950,24950,24950,1
|
|
20240718,101000,137915750,24950,24950,24950,24950,40
|
|
20240718,100900,136917750,24850,24850,24850,24850,2
|
|
20240718,100800,136868050,24850,24900,24900,24850,475
|
|
20240718,100700,125051600,24900,24900,24900,24900,61
|
|
20240718,100600,123532700,24950,24950,24950,24950,41
|
|
20240718,100500,122509750,24950,24950,24950,24950,0
|
|
20240718,100400,122509750,24950,24950,24950,24950,0
|
|
20240718,100300,122509750,24950,25000,25000,24950,44
|
|
20240718,100200,121411850,24900,24900,24900,24900,225
|
|
20240718,100100,115809350,25000,25000,25000,25000,0
|
|
20240718,100000,115809350,25000,25000,25000,25000,41
|
|
20240718,095900,114784350,24950,24950,24950,24950,0
|
|
20240718,095800,114784350,24950,24950,24950,24950,90
|
|
20240718,095700,112538850,24950,24950,24950,24950,0
|
|
20240718,095600,112538850,24950,24950,24950,24950,41
|
|
20240718,095500,111515900,24900,24900,24900,24900,0
|
|
20240718,095400,111515900,24900,24900,24900,24900,265
|
|
20240718,095300,104917400,24950,24950,24950,24950,0
|
|
20240718,095200,104917400,24950,24950,24950,24950,129
|
|
20240718,095100,101698850,24950,24950,24950,24950,42
|
|
20240718,095000,100650950,24900,24900,24900,24900,100
|
|
20240718,094900,98160950,24950,24950,24950,24950,41
|
|
20240718,094800,97138000,24900,24900,24900,24900,0
|
|
20240718,094700,97138000,24900,24900,24900,24900,188
|
|
20240718,094600,92456800,24900,24900,24900,24900,0
|
|
20240718,094500,92456800,24900,24850,24900,24850,56
|
|
20240718,094400,91063050,24850,24850,24850,24850,7
|
|
20240718,094300,90889100,24850,24850,24850,24850,17
|
|
20240718,094200,90466650,24900,24900,24900,24900,0
|
|
20240718,094100,90466650,24900,24950,24950,24900,98
|
|
20240718,094000,88026350,24900,24900,24900,24900,0
|
|
20240718,093900,88026350,24900,24900,24900,24900,0
|
|
20240718,093800,88026350,24900,24900,24900,24900,0
|
|
20240718,093700,88026350,24900,24900,24900,24900,41
|
|
20240718,093600,87005450,24900,24900,24900,24900,0
|
|
20240718,093500,87005450,24900,24900,24900,24900,2
|
|
20240718,093400,86955650,24900,24900,24900,24900,0
|
|
20240718,093300,86955650,24900,24900,24900,24900,41
|
|
20240718,093200,85934750,24900,24900,24900,24900,86
|
|
20240718,093100,83793350,24900,24900,24900,24900,1
|
|
20240718,093000,83768450,24900,24850,24900,24850,131
|
|
20240718,092900,80512550,24850,24900,24900,24850,382
|
|
20240718,092800,71019800,24850,24850,24850,24850,140
|
|
20240718,092700,67540800,24800,24800,24800,24800,229
|
|
20240718,092600,61861600,24800,24850,24850,24800,77
|
|
20240718,092500,59949950,24850,24850,24850,24800,16
|
|
20240718,092400,59552900,24850,24850,24850,24850,0
|
|
20240718,092300,59552900,24850,24800,24850,24800,43
|
|
20240718,092200,58484450,24800,24800,24800,24800,428
|
|
20240718,092100,47870050,24800,24800,24800,24800,34
|
|
20240718,092000,47026850,24800,24800,24800,24800,1
|
|
20240718,091900,47002050,24800,24800,24850,24800,56
|
|
20240718,091800,45611200,24850,24850,24850,24850,34
|
|
20240718,091700,44766300,24850,24850,24850,24850,1
|
|
20240718,091600,44741450,24850,24850,24850,24850,110
|
|
20240718,091500,42007950,24850,24850,24850,24850,250
|
|
20240718,091400,35795450,24850,24850,24850,24850,14
|
|
20240718,091300,35447550,24900,24900,24900,24900,8
|
|
20240718,091200,35248350,24850,24800,24850,24800,113
|
|
20240718,091100,32440550,24850,24850,24850,24850,15
|
|
20240718,091000,32067800,24850,24800,24850,24750,227
|
|
20240718,090900,26439600,24800,24850,24850,24800,588
|
|
20240718,090800,11837450,24900,24900,24900,24900,37
|
|
20240718,090700,10916150,24850,24900,24900,24850,11
|
|
20240718,090600,10642300,25000,25000,25000,24900,47
|
|
20240718,090500,9470800,24950,24950,24950,24950,12
|
|
20240718,090400,9171400,24950,24900,24950,24900,12
|
|
20240718,090300,8872100,24900,24900,24900,24900,0
|
|
20240718,090200,8872100,24900,24900,24900,24900,12
|
|
20240718,090100,8573300,24850,24950,25000,24850,240
|
|
20240718,090000,2600000,25000,25000,25000,25000,104
|