587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,184400,462125950,25250,25250,25250,25250,416
|
|
20240722,184300,462125950,25250,25250,25250,25250,0
|
|
20240722,184200,462125950,25250,25250,25250,25250,0
|
|
20240722,184100,462125950,25250,25250,25250,25250,0
|
|
20240722,184000,462125950,25250,25250,25250,25250,0
|
|
20240722,183900,462125950,25250,25250,25250,25250,0
|
|
20240722,183800,462125950,25250,25250,25250,25250,0
|
|
20240722,183700,462125950,25250,25250,25250,25250,0
|
|
20240722,183600,462125950,25250,25250,25250,25250,0
|
|
20240722,183500,462125950,25250,25250,25250,25250,0
|
|
20240722,183400,462125950,25250,25250,25250,25250,0
|
|
20240722,183300,462125950,25250,25250,25250,25250,0
|
|
20240722,183200,462125950,25250,25250,25250,25250,0
|
|
20240722,183100,462125950,25250,25250,25250,25250,0
|
|
20240722,183000,462125950,25250,25250,25250,25250,0
|
|
20240722,182900,462125950,25250,25250,25250,25250,0
|
|
20240722,182800,462125950,25250,25250,25250,25250,0
|
|
20240722,182700,462125950,25250,25250,25250,25250,0
|
|
20240722,182600,462125950,25250,25250,25250,25250,0
|
|
20240722,182500,462125950,25250,25250,25250,25250,0
|
|
20240722,182400,462125950,25250,25250,25250,25250,0
|
|
20240722,182300,462125950,25250,25250,25250,25250,0
|
|
20240722,182200,462125950,25250,25250,25250,25250,0
|
|
20240722,182100,462125950,25250,25250,25250,25250,0
|
|
20240722,182000,462125950,25250,25250,25250,25250,0
|
|
20240722,181900,462125950,25250,25250,25250,25250,0
|
|
20240722,181800,462125950,25250,25250,25250,25250,0
|
|
20240722,181700,462125950,25250,25250,25250,25250,0
|
|
20240722,181600,462125950,25250,25250,25250,25250,0
|
|
20240722,181500,462125950,25250,25250,25250,25250,0
|
|
20240722,181400,462125950,25250,25250,25250,25250,416
|
|
20240722,181300,462125950,25250,25250,25250,25250,0
|
|
20240722,181200,462125950,25250,25250,25250,25250,0
|
|
20240722,181100,462125950,25250,25250,25250,25250,0
|
|
20240722,181000,462125950,25250,25250,25250,25250,0
|
|
20240722,180900,462125950,25250,25250,25250,25250,0
|
|
20240722,180800,462125950,25250,25250,25250,25250,0
|
|
20240722,180700,462125950,25250,25250,25250,25250,0
|
|
20240722,180600,462125950,25250,25250,25250,25250,0
|
|
20240722,180500,462125950,25250,25250,25250,25250,0
|
|
20240722,180400,462125950,25250,25250,25250,25250,0
|
|
20240722,180300,462125950,25250,25250,25250,25250,0
|
|
20240722,180200,462125950,25250,25250,25250,25250,0
|
|
20240722,180100,462125950,25250,25250,25250,25250,0
|
|
20240722,180000,462125950,25250,25250,25250,25250,0
|
|
20240722,175900,462125950,25250,25250,25250,25250,0
|
|
20240722,175800,462125950,25250,25250,25250,25250,0
|
|
20240722,175700,462125950,25250,25250,25250,25250,0
|
|
20240722,175600,462125950,25250,25250,25250,25250,0
|
|
20240722,175500,462125950,25250,25250,25250,25250,0
|
|
20240722,175400,462125950,25250,25250,25250,25250,0
|
|
20240722,175300,462125950,25250,25250,25250,25250,0
|
|
20240722,175200,462125950,25250,25250,25250,25250,0
|
|
20240722,175100,462125950,25250,25250,25250,25250,0
|
|
20240722,175000,462125950,25250,25250,25250,25250,0
|
|
20240722,174900,462125950,25250,25250,25250,25250,0
|
|
20240722,174800,462125950,25250,25250,25250,25250,0
|
|
20240722,174700,462125950,25250,25250,25250,25250,0
|
|
20240722,174600,462125950,25250,25250,25250,25250,0
|
|
20240722,174500,462125950,25250,25250,25250,25250,0
|
|
20240722,174400,462125950,25250,25250,25250,25250,416
|
|
20240722,174300,462125950,25250,25250,25250,25250,0
|
|
20240722,174200,462125950,25250,25250,25250,25250,0
|
|
20240722,174100,462125950,25250,25250,25250,25250,0
|
|
20240722,174000,462125950,25250,25250,25250,25250,0
|
|
20240722,173900,462125950,25250,25250,25250,25250,0
|
|
20240722,173800,462125950,25250,25250,25250,25250,0
|
|
20240722,173700,462125950,25250,25250,25250,25250,0
|
|
20240722,173600,462125950,25250,25250,25250,25250,0
|
|
20240722,173500,462125950,25250,25250,25250,25250,0
|
|
20240722,173400,462125950,25250,25250,25250,25250,0
|
|
20240722,173300,462125950,25250,25250,25250,25250,0
|
|
20240722,173200,462125950,25250,25250,25250,25250,0
|
|
20240722,173100,462125950,25250,25250,25250,25250,0
|
|
20240722,173000,462125950,25250,25250,25250,25250,0
|
|
20240722,172900,462125950,25250,25250,25250,25250,0
|
|
20240722,172800,462125950,25250,25250,25250,25250,0
|
|
20240722,172700,462125950,25250,25250,25250,25250,0
|
|
20240722,172600,462125950,25250,25250,25250,25250,0
|
|
20240722,172500,462125950,25250,25250,25250,25250,0
|
|
20240722,172400,462125950,25250,25250,25250,25250,0
|
|
20240722,172300,462125950,25250,25250,25250,25250,0
|
|
20240722,172200,462125950,25250,25250,25250,25250,0
|
|
20240722,172100,462125950,25250,25250,25250,25250,0
|
|
20240722,172000,462125950,25250,25250,25250,25250,0
|
|
20240722,171900,462125950,25250,25250,25250,25250,0
|
|
20240722,171800,462125950,25250,25250,25250,25250,0
|
|
20240722,171700,462125950,25250,25250,25250,25250,0
|
|
20240722,171600,462125950,25250,25250,25250,25250,0
|
|
20240722,171500,462125950,25250,25250,25250,25250,0
|
|
20240722,171400,462125950,25250,25250,25250,25250,416
|
|
20240722,171300,462125950,25250,25250,25250,25250,0
|
|
20240722,171200,462125950,25250,25250,25250,25250,0
|
|
20240722,171100,462125950,25250,25250,25250,25250,0
|
|
20240722,171000,462125950,25250,25250,25250,25250,0
|
|
20240722,170900,462125950,25250,25250,25250,25250,0
|
|
20240722,170800,462125950,25250,25250,25250,25250,0
|
|
20240722,170700,462125950,25250,25250,25250,25250,0
|
|
20240722,170600,462125950,25250,25250,25250,25250,0
|
|
20240722,170500,462125950,25250,25250,25250,25250,0
|
|
20240722,170400,462125950,25250,25250,25250,25250,0
|
|
20240722,170300,462125950,25250,25250,25250,25250,0
|
|
20240722,170200,462125950,25250,25250,25250,25250,0
|
|
20240722,170100,462125950,25250,25250,25250,25250,0
|
|
20240722,170000,462125950,25250,25250,25250,25250,0
|
|
20240722,165900,462125950,25250,25250,25250,25250,0
|
|
20240722,165800,462125950,25250,25250,25250,25250,0
|
|
20240722,165700,462125950,25250,25250,25250,25250,0
|
|
20240722,165600,462125950,25250,25250,25250,25250,0
|
|
20240722,165500,462125950,25250,25250,25250,25250,0
|
|
20240722,165400,462125950,25250,25250,25250,25250,0
|
|
20240722,165300,462125950,25250,25250,25250,25250,0
|
|
20240722,165200,462125950,25250,25250,25250,25250,0
|
|
20240722,165100,462125950,25250,25250,25250,25250,0
|
|
20240722,165000,462125950,25250,25250,25250,25250,0
|
|
20240722,164900,462125950,25250,25250,25250,25250,0
|
|
20240722,164800,462125950,25250,25250,25250,25250,0
|
|
20240722,164700,462125950,25250,25250,25250,25250,0
|
|
20240722,164600,462125950,25250,25250,25250,25250,0
|
|
20240722,164500,462125950,25250,25250,25250,25250,0
|
|
20240722,164400,462125950,25250,25250,25250,25250,416
|
|
20240722,164300,462125950,25250,25250,25250,25250,0
|
|
20240722,164200,462125950,25250,25250,25250,25250,0
|
|
20240722,164100,462125950,25250,25250,25250,25250,0
|
|
20240722,164000,462125950,25250,25250,25250,25250,0
|
|
20240722,163900,462125950,25250,25250,25250,25250,0
|
|
20240722,163800,462125950,25250,25250,25250,25250,0
|
|
20240722,163700,462125950,25250,25250,25250,25250,0
|
|
20240722,163600,462125950,25250,25250,25250,25250,0
|
|
20240722,163500,462125950,25250,25250,25250,25250,0
|
|
20240722,163400,462125950,25250,25250,25250,25250,0
|
|
20240722,163300,462125950,25250,25250,25250,25250,0
|
|
20240722,163200,462125950,25250,25250,25250,25250,0
|
|
20240722,163100,462125950,25250,25250,25250,25250,0
|
|
20240722,163000,462125950,25250,25250,25250,25250,0
|
|
20240722,162900,462125950,25250,25250,25250,25250,0
|
|
20240722,162800,462125950,25250,25250,25250,25250,0
|
|
20240722,162700,462125950,25250,25250,25250,25250,0
|
|
20240722,162600,462125950,25250,25250,25250,25250,0
|
|
20240722,162500,462125950,25250,25250,25250,25250,0
|
|
20240722,162400,462125950,25250,25250,25250,25250,0
|
|
20240722,162300,462125950,25250,25250,25250,25250,0
|
|
20240722,162200,462125950,25250,25250,25250,25250,0
|
|
20240722,162100,462125950,25250,25250,25250,25250,0
|
|
20240722,162000,462125950,25250,25250,25250,25250,0
|
|
20240722,161900,462125950,25250,25250,25250,25250,0
|
|
20240722,161800,462125950,25250,25250,25250,25250,0
|
|
20240722,161700,462125950,25250,25250,25250,25250,0
|
|
20240722,161600,462125950,25250,25250,25250,25250,0
|
|
20240722,161500,462125950,25250,25250,25250,25250,0
|
|
20240722,161400,462125950,25250,25250,25250,25250,416
|
|
20240722,161300,462125950,25250,25250,25250,25250,0
|
|
20240722,161200,462125950,25250,25250,25250,25250,0
|
|
20240722,161100,462125950,25250,25250,25250,25250,0
|
|
20240722,161000,462125950,25250,25250,25250,25250,0
|
|
20240722,160900,462125950,25250,25250,25250,25250,0
|
|
20240722,160800,462125950,25250,25250,25250,25250,0
|
|
20240722,160700,462125950,25250,25250,25250,25250,0
|
|
20240722,160600,462125950,25250,25250,25250,25250,0
|
|
20240722,160500,462125950,25250,25250,25250,25250,0
|
|
20240722,160400,462125950,25250,25250,25250,25250,0
|
|
20240722,160300,462125950,25250,25250,25250,25250,0
|
|
20240722,160200,462125950,25250,25250,25250,25250,0
|
|
20240722,160100,462125950,25250,25250,25250,25250,0
|
|
20240722,160000,462125950,25250,25250,25250,25250,0
|
|
20240722,155900,462125950,25250,25250,25250,25250,0
|
|
20240722,155800,462125950,25250,25250,25250,25250,0
|
|
20240722,155700,462125950,25250,25250,25250,25250,0
|
|
20240722,155600,462125950,25250,25250,25250,25250,0
|
|
20240722,155500,462125950,25250,25250,25250,25250,0
|
|
20240722,155400,462125950,25250,25250,25250,25250,0
|
|
20240722,155300,462125950,25250,25250,25250,25250,0
|
|
20240722,155200,462125950,25250,25250,25250,25250,0
|
|
20240722,155100,462125950,25250,25250,25250,25250,0
|
|
20240722,155000,462125950,25250,25250,25250,25250,0
|
|
20240722,154900,462125950,25250,25250,25250,25250,0
|
|
20240722,154800,462125950,25250,25250,25250,25250,0
|
|
20240722,154700,462125950,25250,25250,25250,25250,0
|
|
20240722,154600,462125950,25250,25250,25250,25250,0
|
|
20240722,154500,462125950,25250,25250,25250,25250,0
|
|
20240722,154400,462125950,25250,25250,25250,25250,416
|
|
20240722,154300,462125950,25250,25250,25250,25250,0
|
|
20240722,154200,462125950,25250,25250,25250,25250,0
|
|
20240722,154100,462125950,25250,25250,25250,25250,0
|
|
20240722,154000,462125950,25250,25250,25250,25250,0
|
|
20240722,153900,462125950,25250,25250,25250,25250,0
|
|
20240722,153800,462125950,25250,25250,25250,25250,0
|
|
20240722,153700,462125950,25250,25250,25250,25250,0
|
|
20240722,153600,462125950,25250,25250,25250,25250,0
|
|
20240722,153500,462125950,25250,25250,25250,25250,0
|
|
20240722,153400,462125950,25250,25250,25250,25250,0
|
|
20240722,153300,462125950,25250,25250,25250,25250,0
|
|
20240722,153200,462125950,25250,25250,25250,25250,0
|
|
20240722,153100,462125950,25250,25250,25250,25250,0
|
|
20240722,153000,462125950,25250,25250,25250,25250,416
|
|
20240722,152900,451621950,25100,25100,25100,25100,0
|
|
20240722,152800,451621950,25100,25100,25100,25100,0
|
|
20240722,152700,451621950,25100,25100,25100,25100,0
|
|
20240722,152600,451621950,25100,25100,25100,25100,0
|
|
20240722,152500,451621950,25100,25100,25100,25100,0
|
|
20240722,152400,451621950,25100,25100,25100,25100,0
|
|
20240722,152300,451621950,25100,25100,25100,25100,0
|
|
20240722,152200,451621950,25100,25100,25100,25100,0
|
|
20240722,152100,451621950,25100,25100,25100,25100,0
|
|
20240722,152000,451621950,25100,25100,25100,25100,0
|
|
20240722,151900,451621950,25100,25000,25100,25000,18
|
|
20240722,151800,451171300,25100,25100,25100,25100,0
|
|
20240722,151700,451171300,25100,25050,25100,25050,5
|
|
20240722,151600,451046000,25000,25150,25150,24950,1781
|
|
20240722,151500,406519150,25100,25100,25100,25100,10
|
|
20240722,151400,406268150,25100,25200,25200,25100,288
|
|
20240722,151300,399034450,25200,25200,25200,25200,1
|
|
20240722,151200,399009250,25200,25100,25200,25050,31
|
|
20240722,151100,398229850,25100,25000,25100,25000,935
|
|
20240722,151000,374808700,25000,25000,25000,25000,206
|
|
20240722,150900,369658700,25000,25000,25000,25000,3
|
|
20240722,150800,369583700,25000,25000,25000,25000,0
|
|
20240722,150700,369583700,25000,25000,25000,25000,3
|
|
20240722,150600,369508700,25050,25050,25050,25050,50
|
|
20240722,150500,368256200,25000,25000,25000,25000,3
|
|
20240722,150400,368181200,25000,25000,25000,25000,410
|
|
20240722,150300,357931200,25000,25000,25000,25000,93
|
|
20240722,150200,355606200,25050,25050,25050,25050,53
|
|
20240722,150100,354278550,25000,25000,25000,25000,3
|
|
20240722,150000,354203550,25000,25000,25000,25000,0
|
|
20240722,145900,354203550,25000,25000,25000,25000,17
|
|
20240722,145800,353778550,25000,25000,25000,25000,47
|
|
20240722,145700,352603550,24950,25000,25000,24950,3
|
|
20240722,145600,352528650,24950,24950,24950,24950,3
|
|
20240722,145500,352453800,25000,25000,25000,25000,2
|
|
20240722,145400,352403800,24950,25000,25000,24950,5
|
|
20240722,145300,352278950,25000,25000,25000,25000,2
|
|
20240722,145200,352228950,25000,25000,25000,25000,4
|
|
20240722,145100,352128950,25000,25000,25000,25000,23
|
|
20240722,145000,351553950,25000,25000,25000,25000,0
|
|
20240722,144900,351553950,25000,25000,25000,25000,3
|
|
20240722,144800,351478950,25000,25000,25000,25000,5
|
|
20240722,144700,351353950,25000,25000,25000,25000,35
|
|
20240722,144600,350478950,25000,25000,25000,25000,24
|
|
20240722,144500,349878950,25000,25000,25000,25000,0
|
|
20240722,144400,349878950,25000,25000,25000,25000,3
|
|
20240722,144300,349803950,25000,25000,25000,25000,0
|
|
20240722,144200,349803950,25000,25000,25000,25000,3
|
|
20240722,144100,349728950,25000,25000,25000,25000,3
|
|
20240722,144000,349653950,25000,25000,25000,25000,0
|
|
20240722,143900,349653950,25000,25000,25000,25000,8
|
|
20240722,143800,349453950,25000,25000,25000,25000,0
|
|
20240722,143700,349453950,25000,25000,25000,25000,3
|
|
20240722,143600,349378950,25000,25000,25000,25000,0
|
|
20240722,143500,349378950,25000,25000,25000,25000,3
|
|
20240722,143400,349303950,25000,25000,25000,25000,0
|
|
20240722,143300,349303950,25000,25000,25000,25000,3
|
|
20240722,143200,349228950,25000,25000,25000,25000,0
|
|
20240722,143100,349228950,25000,25000,25000,25000,3
|
|
20240722,143000,349153950,25000,25000,25000,25000,0
|
|
20240722,142900,349153950,25000,25000,25000,25000,3
|
|
20240722,142800,349078950,25000,25000,25000,25000,203
|
|
20240722,142700,344003950,25000,25000,25000,25000,0
|
|
20240722,142600,344003950,25000,25000,25000,25000,3
|
|
20240722,142500,343928950,25000,25000,25000,25000,0
|
|
20240722,142400,343928950,25000,25000,25000,25000,2
|
|
20240722,142300,343878950,25000,25000,25000,25000,0
|
|
20240722,142200,343878950,25000,25000,25000,25000,3
|
|
20240722,142100,343803950,25000,25000,25000,25000,0
|
|
20240722,142000,343803950,25000,25000,25000,25000,3
|
|
20240722,141900,343728950,25000,25000,25000,25000,0
|
|
20240722,141800,343728950,25000,25000,25000,25000,3
|
|
20240722,141700,343653950,25000,25000,25000,25000,0
|
|
20240722,141600,343653950,25000,25000,25000,25000,13
|
|
20240722,141500,343328950,25000,25000,25000,25000,13
|
|
20240722,141400,343003950,25000,25000,25000,25000,0
|
|
20240722,141300,343003950,25000,25000,25000,25000,3
|
|
20240722,141200,342928950,25000,25000,25000,25000,86
|
|
20240722,141100,340778950,25000,24950,25000,24950,369
|
|
20240722,141000,331554100,24950,24950,24950,24950,0
|
|
20240722,140900,331554100,24950,24950,24950,24950,3
|
|
20240722,140800,331479250,25000,25000,25000,25000,0
|
|
20240722,140700,331479250,25000,24950,25000,24950,23
|
|
20240722,140600,330904400,25050,25050,25050,25050,136
|
|
20240722,140500,327497600,25050,24950,25050,24950,1071
|
|
20240722,140400,300670400,24950,24950,24950,24950,0
|
|
20240722,140300,300670400,24950,25000,25000,24950,203
|
|
20240722,140200,295595550,25000,25000,25000,25000,5
|
|
20240722,140100,295470550,24950,24950,24950,24950,3
|
|
20240722,140000,295395700,24950,24950,24950,24950,3
|
|
20240722,135900,295320850,25000,25000,25000,25000,0
|
|
20240722,135800,295320850,25000,25000,25000,25000,632
|
|
20240722,135700,279520850,25000,25000,25000,25000,0
|
|
20240722,135600,279520850,25000,25000,25000,25000,3
|
|
20240722,135500,279445850,25000,25000,25000,25000,0
|
|
20240722,135400,279445850,25000,25000,25000,25000,3
|
|
20240722,135300,279370850,25000,25000,25000,25000,3
|
|
20240722,135200,279295850,25000,25000,25000,25000,10
|
|
20240722,135100,279045850,25000,25000,25000,25000,0
|
|
20240722,135000,279045850,25000,25000,25000,25000,2
|
|
20240722,134900,278995850,25000,25000,25000,25000,0
|
|
20240722,134800,278995850,25000,25000,25000,25000,6
|
|
20240722,134700,278845850,25000,25000,25000,25000,25
|
|
20240722,134600,278220850,25000,25000,25000,25000,133
|
|
20240722,134500,274895850,25050,25050,25050,25050,4
|
|
20240722,134400,274795650,25050,25050,25050,25050,0
|
|
20240722,134300,274795650,25050,25050,25050,25050,3
|
|
20240722,134200,274720500,25050,25050,25050,25050,0
|
|
20240722,134100,274720500,25050,25050,25050,25050,3
|
|
20240722,134000,274645350,25050,25050,25050,25050,0
|
|
20240722,133900,274645350,25050,25050,25050,25050,19
|
|
20240722,133800,274169400,25050,25050,25050,25050,4
|
|
20240722,133700,274069200,25050,25050,25050,25050,0
|
|
20240722,133600,274069200,25050,25050,25050,25050,0
|
|
20240722,133500,274069200,25050,25050,25050,25050,2
|
|
20240722,133400,274019100,25050,25000,25050,25000,5
|
|
20240722,133300,273894000,25000,25000,25000,25000,0
|
|
20240722,133200,273894000,25000,25000,25000,25000,3
|
|
20240722,133100,273819000,25000,25000,25000,25000,0
|
|
20240722,133000,273819000,25000,25000,25000,25000,3
|
|
20240722,132900,273744000,25000,25000,25000,25000,0
|
|
20240722,132800,273744000,25000,25000,25000,25000,3
|
|
20240722,132700,273669000,25000,25000,25000,25000,0
|
|
20240722,132600,273669000,25000,25000,25000,25000,3
|
|
20240722,132500,273594000,25000,25000,25000,25000,1
|
|
20240722,132400,273569000,25000,25000,25000,25000,9
|
|
20240722,132300,273344000,25150,25150,25150,25150,0
|
|
20240722,132200,273344000,25150,25150,25150,25150,0
|
|
20240722,132100,273344000,25150,25150,25150,25150,0
|
|
20240722,132000,273344000,25150,25150,25150,25150,0
|
|
20240722,131900,273344000,25150,25150,25150,25150,0
|
|
20240722,131800,273344000,25150,25100,25150,25100,139
|
|
20240722,131700,269849900,25050,25000,25050,25000,59
|
|
20240722,131600,268372100,25000,25000,25000,25000,4
|
|
20240722,131500,268272100,25050,25050,25050,25050,0
|
|
20240722,131400,268272100,25050,25000,25050,25000,16
|
|
20240722,131300,267871500,24950,24950,24950,24950,3
|
|
20240722,131200,267796650,25000,25000,25000,25000,0
|
|
20240722,131100,267796650,25000,25000,25000,25000,0
|
|
20240722,131000,267796650,25000,25000,25000,25000,200
|
|
20240722,130900,262796650,24950,24950,24950,24950,3
|
|
20240722,130800,262721800,24950,24950,24950,24950,0
|
|
20240722,130700,262721800,24950,24950,24950,24950,3
|
|
20240722,130600,262646950,24950,24950,24950,24950,3
|
|
20240722,130500,262572100,24950,24950,24950,24950,0
|
|
20240722,130400,262572100,24950,24950,24950,24950,3
|
|
20240722,130300,262497250,24950,24950,24950,24950,0
|
|
20240722,130200,262497250,24950,24950,24950,24950,3
|
|
20240722,130100,262422400,24950,24950,24950,24950,3
|
|
20240722,130000,262347550,24950,24950,24950,24950,3
|
|
20240722,125900,262272700,24950,24950,24950,24950,2
|
|
20240722,125800,262222800,24950,24950,24950,24950,18
|
|
20240722,125700,261773700,24950,24950,24950,24950,0
|
|
20240722,125600,261773700,24950,24950,24950,24950,3
|
|
20240722,125500,261698850,24950,24950,24950,24950,1
|
|
20240722,125400,261673900,25000,25000,25000,25000,0
|
|
20240722,125300,261673900,25000,24950,25000,24950,16
|
|
20240722,125200,261274050,24950,24950,24950,24950,0
|
|
20240722,125100,261274050,24950,24950,24950,24950,3
|
|
20240722,125000,261199200,24950,24950,24950,24950,0
|
|
20240722,124900,261199200,24950,24950,24950,24950,3
|
|
20240722,124800,261124350,24950,24950,24950,24950,0
|
|
20240722,124700,261124350,24950,24950,24950,24950,3
|
|
20240722,124600,261049500,25000,25000,25000,25000,0
|
|
20240722,124500,261049500,25000,25000,25000,25000,4
|
|
20240722,124400,260949500,25000,25000,25000,25000,0
|
|
20240722,124300,260949500,25000,25000,25000,25000,0
|
|
20240722,124200,260949500,25000,25000,25000,25000,5
|
|
20240722,124100,260824500,25000,25000,25000,25000,3
|
|
20240722,124000,260749500,24950,24950,24950,24950,0
|
|
20240722,123900,260749500,24950,25000,25000,24950,4
|
|
20240722,123800,260649650,24950,24950,24950,24950,3
|
|
20240722,123700,260574800,24950,24950,24950,24950,0
|
|
20240722,123600,260574800,24950,24950,24950,24950,0
|
|
20240722,123500,260574800,24950,25000,25000,24950,230
|
|
20240722,123400,254835900,25000,25000,25000,25000,3
|
|
20240722,123300,254760900,25000,25000,25000,25000,4
|
|
20240722,123200,254660900,25000,25000,25000,25000,0
|
|
20240722,123100,254660900,25000,25000,25000,25000,0
|
|
20240722,123000,254660900,25000,25000,25000,24950,283
|
|
20240722,122900,247586050,24950,24950,24950,24950,0
|
|
20240722,122800,247586050,24950,24950,24950,24950,3
|
|
20240722,122700,247511200,24950,24950,24950,24950,0
|
|
20240722,122600,247511200,24950,24950,24950,24950,3
|
|
20240722,122500,247436350,24950,24950,24950,24950,28
|
|
20240722,122400,246737750,24950,24950,24950,24950,0
|
|
20240722,122300,246737750,24950,24950,24950,24950,3
|
|
20240722,122200,246662900,24950,24950,24950,24950,251
|
|
20240722,122100,240400450,24950,24950,24950,24950,3
|
|
20240722,122000,240325600,24950,24950,24950,24950,0
|
|
20240722,121900,240325600,24950,24950,24950,24950,3
|
|
20240722,121800,240250750,25000,25000,25000,25000,2
|
|
20240722,121700,240200750,24950,24950,24950,24950,3
|
|
20240722,121600,240125900,24950,24950,24950,24950,0
|
|
20240722,121500,240125900,24950,24950,24950,24950,3
|
|
20240722,121400,240051050,24950,24950,24950,24950,0
|
|
20240722,121300,240051050,24950,24950,24950,24950,3
|
|
20240722,121200,239976200,24950,24950,24950,24950,3
|
|
20240722,121100,239901350,24950,24950,24950,24950,0
|
|
20240722,121000,239901350,24950,24950,24950,24950,2
|
|
20240722,120900,239851450,25000,25000,25000,25000,0
|
|
20240722,120800,239851450,25000,25000,25000,25000,21
|
|
20240722,120700,239326450,24950,24950,24950,24950,0
|
|
20240722,120600,239326450,24950,25000,25000,24950,33
|
|
20240722,120500,238501600,24950,24950,24950,24950,0
|
|
20240722,120400,238501600,24950,24950,24950,24950,3
|
|
20240722,120300,238426750,24950,24950,24950,24950,0
|
|
20240722,120200,238426750,24950,25000,25000,24950,43
|
|
20240722,120100,237351900,25000,25000,25000,25000,12
|
|
20240722,120000,237051900,24950,24950,24950,24950,3
|
|
20240722,115900,236977050,24950,24950,24950,24950,0
|
|
20240722,115800,236977050,24950,24950,24950,24950,3
|
|
20240722,115700,236902200,25000,24950,25000,24950,23
|
|
20240722,115600,236327350,24950,24950,24950,24950,0
|
|
20240722,115500,236327350,24950,24950,24950,24950,3
|
|
20240722,115400,236252500,24950,24950,24950,24950,0
|
|
20240722,115300,236252500,24950,24950,24950,24950,3
|
|
20240722,115200,236177650,24950,24950,24950,24950,5
|
|
20240722,115100,236052900,24950,24950,24950,24950,3
|
|
20240722,115000,235978050,24950,24950,24950,24950,0
|
|
20240722,114900,235978050,24950,24950,24950,24950,3
|
|
20240722,114800,235903200,24950,24950,24950,24950,0
|
|
20240722,114700,235903200,24950,24950,24950,24950,3
|
|
20240722,114600,235828350,24950,24950,24950,24950,0
|
|
20240722,114500,235828350,24950,24950,24950,24950,15
|
|
20240722,114400,235454100,24950,24950,24950,24950,3
|
|
20240722,114300,235379250,25000,25000,25000,25000,0
|
|
20240722,114200,235379250,25000,25000,25000,24950,72
|
|
20240722,114100,233579400,24950,24950,24950,24950,0
|
|
20240722,114000,233579400,24950,24950,24950,24950,3
|
|
20240722,113900,233504550,24950,24950,24950,24950,0
|
|
20240722,113800,233504550,24950,24950,24950,24950,38
|
|
20240722,113700,232556450,24950,24950,24950,24950,1
|
|
20240722,113600,232531500,24950,24950,24950,24950,70
|
|
20240722,113500,230785000,25000,25000,25000,25000,1
|
|
20240722,113400,230760000,24950,25000,25000,24950,14
|
|
20240722,113300,230410200,24950,24950,24950,24950,0
|
|
20240722,113200,230410200,24950,24950,24950,24950,3
|
|
20240722,113100,230335350,24950,24950,24950,24950,3
|
|
20240722,113000,230260500,24950,24950,24950,24950,352
|
|
20240722,112900,221478100,24950,24950,24950,24950,3
|
|
20240722,112800,221403250,24950,24950,24950,24950,0
|
|
20240722,112700,221403250,24950,24950,24950,24950,3
|
|
20240722,112600,221328400,24950,24950,24950,24950,0
|
|
20240722,112500,221328400,24950,24950,24950,24950,3
|
|
20240722,112400,221253550,25000,25000,25000,25000,1
|
|
20240722,112300,221228550,24950,24950,24950,24950,3
|
|
20240722,112200,221153700,24950,24950,24950,24950,17
|
|
20240722,112100,220729550,25000,25000,25000,25000,17
|
|
20240722,112000,220304550,25000,25000,25000,25000,2
|
|
20240722,111900,220254550,25000,25000,25000,25000,51
|
|
20240722,111800,218979550,25000,25000,25000,25000,100
|
|
20240722,111700,216479550,25000,25000,25000,25000,28
|
|
20240722,111600,215779550,25000,25000,25000,25000,2
|
|
20240722,111500,215729550,25000,25000,25000,25000,5
|
|
20240722,111400,215604550,25000,24950,25000,24950,4
|
|
20240722,111300,215504700,24950,24950,24950,24950,0
|
|
20240722,111200,215504700,24950,24950,24950,24950,0
|
|
20240722,111100,215504700,24950,24950,24950,24950,0
|
|
20240722,111000,215504700,24950,25000,25000,24950,69
|
|
20240722,110900,213780600,25000,25000,25000,25000,0
|
|
20240722,110800,213780600,25000,24950,25000,24950,53
|
|
20240722,110700,212455750,24950,24950,24950,24950,0
|
|
20240722,110600,212455750,24950,24950,24950,24950,5
|
|
20240722,110500,212331000,24950,24950,24950,24950,0
|
|
20240722,110400,212331000,24950,24950,24950,24950,242
|
|
20240722,110300,206293100,24950,24950,24950,24950,2
|
|
20240722,110200,206243200,24950,24950,24950,24950,0
|
|
20240722,110100,206243200,24950,24950,24950,24950,3
|
|
20240722,110000,206168350,24950,24950,24950,24950,0
|
|
20240722,105900,206168350,24950,24950,24950,24950,3
|
|
20240722,105800,206093500,24950,24950,24950,24950,150
|
|
20240722,105700,202351000,24950,24950,24950,24950,3
|
|
20240722,105600,202276150,24950,24950,24950,24950,0
|
|
20240722,105500,202276150,24950,24950,24950,24950,1
|
|
20240722,105400,202251200,25000,25000,25000,25000,20
|
|
20240722,105300,201751200,24950,24950,24950,24950,28
|
|
20240722,105200,201052600,24950,24950,24950,24950,0
|
|
20240722,105100,201052600,24950,24950,24950,24950,3
|
|
20240722,105000,200977750,24950,24950,24950,24950,3
|
|
20240722,104900,200902900,24950,24950,24950,24950,0
|
|
20240722,104800,200902900,24950,24950,24950,24950,3
|
|
20240722,104700,200828050,24950,24950,24950,24950,0
|
|
20240722,104600,200828050,24950,24950,24950,24950,3
|
|
20240722,104500,200753200,25000,25000,25000,25000,0
|
|
20240722,104400,200753200,25000,25000,25000,25000,2
|
|
20240722,104300,200703200,25000,25000,25000,25000,0
|
|
20240722,104200,200703200,25000,25000,25000,25000,4
|
|
20240722,104100,200603200,25000,25000,25000,25000,0
|
|
20240722,104000,200603200,25000,25000,25000,25000,3
|
|
20240722,103900,200528200,25000,25000,25000,25000,0
|
|
20240722,103800,200528200,25000,24950,25000,24950,5
|
|
20240722,103700,200403350,25000,25000,25000,25000,1
|
|
20240722,103600,200378350,25000,25000,25000,25000,4
|
|
20240722,103500,200278350,24950,24950,24950,24950,3
|
|
20240722,103400,200203500,24950,24950,24950,24950,0
|
|
20240722,103300,200203500,24950,24950,24950,24950,3
|
|
20240722,103200,200128650,25000,25000,25000,25000,1
|
|
20240722,103100,200103650,24950,24950,24950,24950,0
|
|
20240722,103000,200103650,24950,25000,25000,24950,700
|
|
20240722,102900,182636600,25000,25000,25000,24950,10
|
|
20240722,102800,182386700,25000,25000,25000,25000,0
|
|
20240722,102700,182386700,25000,24950,25000,24950,25
|
|
20240722,102600,181761950,25000,25000,25000,25000,0
|
|
20240722,102500,181761950,25000,25000,25000,25000,1
|
|
20240722,102400,181736950,25000,24950,25000,24950,415
|
|
20240722,102300,171381750,24950,25000,25000,24950,282
|
|
20240722,102200,164333150,25000,25000,25000,25000,103
|
|
20240722,102100,161758150,25000,25000,25000,25000,0
|
|
20240722,102000,161758150,25000,25000,25000,25000,54
|
|
20240722,101900,160408150,25050,25050,25050,25050,5
|
|
20240722,101800,160282900,25050,25050,25050,25050,4
|
|
20240722,101700,160182700,25050,25050,25050,25050,10
|
|
20240722,101600,159932200,25050,25050,25050,25050,20
|
|
20240722,101500,159431200,25050,25050,25050,25050,161
|
|
20240722,101400,155398150,25100,25100,25100,25100,1
|
|
20240722,101300,155373050,25100,25100,25100,25100,0
|
|
20240722,101200,155373050,25100,25100,25100,25100,96
|
|
20240722,101100,152963450,25100,25100,25100,25100,4
|
|
20240722,101000,152863050,25100,25100,25100,25100,0
|
|
20240722,100900,152863050,25100,25050,25100,25050,20
|
|
20240722,100800,152361200,25100,25100,25100,25100,51
|
|
20240722,100700,151081100,25100,25100,25100,25100,3
|
|
20240722,100600,151005800,25100,25100,25100,25100,105
|
|
20240722,100500,148370300,25050,25100,25100,25050,21
|
|
20240722,100400,147844200,25050,25050,25050,25050,0
|
|
20240722,100300,147844200,25050,25000,25050,25000,8
|
|
20240722,100200,147643950,25000,25000,25000,25000,20
|
|
20240722,100100,147143950,25000,25050,25050,25000,41
|
|
20240722,100000,146118900,25000,25050,25050,25000,4
|
|
20240722,095900,146018850,25050,25000,25050,25000,13
|
|
20240722,095800,145693350,25000,25000,25000,25000,0
|
|
20240722,095700,145693350,25000,25050,25050,25000,5
|
|
20240722,095600,145568250,25050,25000,25050,25000,85
|
|
20240722,095500,143443200,25000,25050,25050,25000,18
|
|
20240722,095400,142992400,25000,25000,25000,25000,193
|
|
20240722,095300,138167400,25050,25050,25050,25050,2
|
|
20240722,095200,138117300,25050,25050,25050,25050,51
|
|
20240722,095100,136839750,25050,25050,25050,25050,0
|
|
20240722,095000,136839750,25050,25050,25050,25050,113
|
|
20240722,094900,134009100,25050,25050,25050,25050,0
|
|
20240722,094800,134009100,25050,25050,25050,25050,4
|
|
20240722,094700,133908900,25050,25050,25050,25050,100
|
|
20240722,094600,131403900,25000,25050,25050,25000,815
|
|
20240722,094500,111026300,25050,25000,25050,25000,54
|
|
20240722,094400,109676100,25000,25050,25050,25000,366
|
|
20240722,094300,100512800,25100,25100,25100,25050,105
|
|
20240722,094200,97877350,25050,25050,25050,25050,3
|
|
20240722,094100,97802200,25100,25050,25100,25050,4
|
|
20240722,094000,97701950,25100,25100,25100,25100,1
|
|
20240722,093900,97676850,25050,25050,25050,25050,3
|
|
20240722,093800,97601700,25050,25050,25050,25050,4
|
|
20240722,093700,97501500,25050,25050,25050,25050,13
|
|
20240722,093600,97175850,25100,25100,25100,25100,0
|
|
20240722,093500,97175850,25100,25050,25100,25050,54
|
|
20240722,093400,95820600,25100,25150,25150,25100,280
|
|
20240722,093300,88790500,25200,25200,25200,25200,0
|
|
20240722,093200,88790500,25200,25200,25200,25200,38
|
|
20240722,093100,87832900,25150,25150,25150,25150,3
|
|
20240722,093000,87757450,25150,25150,25150,25150,10
|
|
20240722,092900,87505950,25100,25100,25100,25100,3
|
|
20240722,092800,87430650,25100,25100,25100,25100,3
|
|
20240722,092700,87355350,25100,25100,25100,25100,50
|
|
20240722,092600,86100350,25100,25050,25100,25050,175
|
|
20240722,092500,81708100,25100,25200,25200,25000,2020
|
|
20240722,092400,31158350,25200,25200,25200,25200,465
|
|
20240722,092300,19440350,25250,25250,25250,25250,2
|
|
20240722,092200,19389850,25200,25200,25200,25200,0
|
|
20240722,092100,19389850,25200,25250,25250,25200,85
|
|
20240722,092000,17246950,25300,25250,25300,25250,4
|
|
20240722,091900,17145900,25250,25250,25250,25250,0
|
|
20240722,091800,17145900,25250,25250,25250,25250,3
|
|
20240722,091700,17070150,25250,25250,25250,25250,0
|
|
20240722,091600,17070150,25250,25250,25250,25250,11
|
|
20240722,091500,16792400,25250,25250,25250,25250,0
|
|
20240722,091400,16792400,25250,25250,25250,25250,102
|
|
20240722,091300,14216900,25250,25250,25250,25250,3
|
|
20240722,091200,14141150,25300,25300,25300,25300,17
|
|
20240722,091100,13711050,25300,25300,25300,25300,39
|
|
20240722,091000,12724350,25350,25350,25350,25350,0
|
|
20240722,090900,12724350,25350,25350,25350,25350,0
|
|
20240722,090800,12724350,25350,25350,25350,25350,0
|
|
20240722,090700,12724350,25350,25350,25350,25350,5
|
|
20240722,090600,12597600,25300,25300,25300,25300,1
|
|
20240722,090500,12572300,25350,25350,25350,25350,110
|
|
20240722,090400,9783800,25350,25350,25350,25350,100
|
|
20240722,090300,7248800,25350,25350,25350,25350,0
|
|
20240722,090200,7248800,25350,25350,25350,25350,30
|
|
20240722,090100,6488300,25350,25350,25350,25350,35
|
|
20240722,090000,5601050,25250,25350,25350,25250,221
|