673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,201000,461948550,24500,24500,24500,24500,190
|
|
20240807,200900,461948550,24500,24500,24500,24500,0
|
|
20240807,200800,461948550,24500,24500,24500,24500,0
|
|
20240807,200700,461948550,24500,24500,24500,24500,0
|
|
20240807,200600,461948550,24500,24500,24500,24500,0
|
|
20240807,200500,461948550,24500,24500,24500,24500,0
|
|
20240807,200400,461948550,24500,24500,24500,24500,0
|
|
20240807,200300,461948550,24500,24500,24500,24500,0
|
|
20240807,200200,461948550,24500,24500,24500,24500,0
|
|
20240807,200100,461948550,24500,24500,24500,24500,0
|
|
20240807,200000,461948550,24500,24500,24500,24500,0
|
|
20240807,195900,461948550,24500,24500,24500,24500,0
|
|
20240807,195800,461948550,24500,24500,24500,24500,0
|
|
20240807,195700,461948550,24500,24500,24500,24500,0
|
|
20240807,195600,461948550,24500,24500,24500,24500,0
|
|
20240807,195500,461948550,24500,24500,24500,24500,0
|
|
20240807,195400,461948550,24500,24500,24500,24500,0
|
|
20240807,195300,461948550,24500,24500,24500,24500,0
|
|
20240807,195200,461948550,24500,24500,24500,24500,0
|
|
20240807,195100,461948550,24500,24500,24500,24500,0
|
|
20240807,195000,461948550,24500,24500,24500,24500,0
|
|
20240807,194900,461948550,24500,24500,24500,24500,0
|
|
20240807,194800,461948550,24500,24500,24500,24500,0
|
|
20240807,194700,461948550,24500,24500,24500,24500,0
|
|
20240807,194600,461948550,24500,24500,24500,24500,0
|
|
20240807,194500,461948550,24500,24500,24500,24500,0
|
|
20240807,194400,461948550,24500,24500,24500,24500,0
|
|
20240807,194300,461948550,24500,24500,24500,24500,0
|
|
20240807,194200,461948550,24500,24500,24500,24500,0
|
|
20240807,194100,461948550,24500,24500,24500,24500,0
|
|
20240807,194000,461948550,24500,24500,24500,24500,190
|
|
20240807,193900,461948550,24500,24500,24500,24500,0
|
|
20240807,193800,461948550,24500,24500,24500,24500,0
|
|
20240807,193700,461948550,24500,24500,24500,24500,0
|
|
20240807,193600,461948550,24500,24500,24500,24500,0
|
|
20240807,193500,461948550,24500,24500,24500,24500,0
|
|
20240807,193400,461948550,24500,24500,24500,24500,0
|
|
20240807,193300,461948550,24500,24500,24500,24500,0
|
|
20240807,193200,461948550,24500,24500,24500,24500,0
|
|
20240807,193100,461948550,24500,24500,24500,24500,0
|
|
20240807,193000,461948550,24500,24500,24500,24500,0
|
|
20240807,192900,461948550,24500,24500,24500,24500,0
|
|
20240807,192800,461948550,24500,24500,24500,24500,0
|
|
20240807,192700,461948550,24500,24500,24500,24500,0
|
|
20240807,192600,461948550,24500,24500,24500,24500,0
|
|
20240807,192500,461948550,24500,24500,24500,24500,0
|
|
20240807,192400,461948550,24500,24500,24500,24500,0
|
|
20240807,192300,461948550,24500,24500,24500,24500,0
|
|
20240807,192200,461948550,24500,24500,24500,24500,0
|
|
20240807,192100,461948550,24500,24500,24500,24500,0
|
|
20240807,192000,461948550,24500,24500,24500,24500,0
|
|
20240807,191900,461948550,24500,24500,24500,24500,0
|
|
20240807,191800,461948550,24500,24500,24500,24500,0
|
|
20240807,191700,461948550,24500,24500,24500,24500,0
|
|
20240807,191600,461948550,24500,24500,24500,24500,0
|
|
20240807,191500,461948550,24500,24500,24500,24500,0
|
|
20240807,191400,461948550,24500,24500,24500,24500,0
|
|
20240807,191300,461948550,24500,24500,24500,24500,0
|
|
20240807,191200,461948550,24500,24500,24500,24500,0
|
|
20240807,191100,461948550,24500,24500,24500,24500,0
|
|
20240807,191000,461948550,24500,24500,24500,24500,190
|
|
20240807,190900,461948550,24500,24500,24500,24500,0
|
|
20240807,190800,461948550,24500,24500,24500,24500,0
|
|
20240807,190700,461948550,24500,24500,24500,24500,0
|
|
20240807,190600,461948550,24500,24500,24500,24500,0
|
|
20240807,190500,461948550,24500,24500,24500,24500,0
|
|
20240807,190400,461948550,24500,24500,24500,24500,0
|
|
20240807,190300,461948550,24500,24500,24500,24500,0
|
|
20240807,190200,461948550,24500,24500,24500,24500,0
|
|
20240807,190100,461948550,24500,24500,24500,24500,0
|
|
20240807,190000,461948550,24500,24500,24500,24500,0
|
|
20240807,185900,461948550,24500,24500,24500,24500,0
|
|
20240807,185800,461948550,24500,24500,24500,24500,0
|
|
20240807,185700,461948550,24500,24500,24500,24500,0
|
|
20240807,185600,461948550,24500,24500,24500,24500,0
|
|
20240807,185500,461948550,24500,24500,24500,24500,0
|
|
20240807,185400,461948550,24500,24500,24500,24500,0
|
|
20240807,185300,461948550,24500,24500,24500,24500,0
|
|
20240807,185200,461948550,24500,24500,24500,24500,0
|
|
20240807,185100,461948550,24500,24500,24500,24500,0
|
|
20240807,185000,461948550,24500,24500,24500,24500,0
|
|
20240807,184900,461948550,24500,24500,24500,24500,0
|
|
20240807,184800,461948550,24500,24500,24500,24500,0
|
|
20240807,184700,461948550,24500,24500,24500,24500,0
|
|
20240807,184600,461948550,24500,24500,24500,24500,0
|
|
20240807,184500,461948550,24500,24500,24500,24500,0
|
|
20240807,184400,461948550,24500,24500,24500,24500,0
|
|
20240807,184300,461948550,24500,24500,24500,24500,0
|
|
20240807,184200,461948550,24500,24500,24500,24500,0
|
|
20240807,184100,461948550,24500,24500,24500,24500,0
|
|
20240807,184000,461948550,24500,24500,24500,24500,190
|
|
20240807,183900,461948550,24500,24500,24500,24500,0
|
|
20240807,183800,461948550,24500,24500,24500,24500,0
|
|
20240807,183700,461948550,24500,24500,24500,24500,0
|
|
20240807,183600,461948550,24500,24500,24500,24500,0
|
|
20240807,183500,461948550,24500,24500,24500,24500,0
|
|
20240807,183400,461948550,24500,24500,24500,24500,0
|
|
20240807,183300,461948550,24500,24500,24500,24500,0
|
|
20240807,183200,461948550,24500,24500,24500,24500,0
|
|
20240807,183100,461948550,24500,24500,24500,24500,0
|
|
20240807,183000,461948550,24500,24500,24500,24500,0
|
|
20240807,182900,461948550,24500,24500,24500,24500,0
|
|
20240807,182800,461948550,24500,24500,24500,24500,0
|
|
20240807,182700,461948550,24500,24500,24500,24500,0
|
|
20240807,182600,461948550,24500,24500,24500,24500,0
|
|
20240807,182500,461948550,24500,24500,24500,24500,0
|
|
20240807,182400,461948550,24500,24500,24500,24500,0
|
|
20240807,182300,461948550,24500,24500,24500,24500,0
|
|
20240807,182200,461948550,24500,24500,24500,24500,0
|
|
20240807,182100,461948550,24500,24500,24500,24500,0
|
|
20240807,182000,461948550,24500,24500,24500,24500,0
|
|
20240807,181900,461948550,24500,24500,24500,24500,0
|
|
20240807,181800,461948550,24500,24500,24500,24500,0
|
|
20240807,181700,461948550,24500,24500,24500,24500,0
|
|
20240807,181600,461948550,24500,24500,24500,24500,0
|
|
20240807,181500,461948550,24500,24500,24500,24500,0
|
|
20240807,181400,461948550,24500,24500,24500,24500,0
|
|
20240807,181300,461948550,24500,24500,24500,24500,0
|
|
20240807,181200,461948550,24500,24500,24500,24500,0
|
|
20240807,181100,461948550,24500,24500,24500,24500,0
|
|
20240807,181000,461948550,24500,24500,24500,24500,190
|
|
20240807,180900,461948550,24500,24500,24500,24500,0
|
|
20240807,180800,461948550,24500,24500,24500,24500,0
|
|
20240807,180700,461948550,24500,24500,24500,24500,0
|
|
20240807,180600,461948550,24500,24500,24500,24500,0
|
|
20240807,180500,461948550,24500,24500,24500,24500,0
|
|
20240807,180400,461948550,24500,24500,24500,24500,0
|
|
20240807,180300,461948550,24500,24500,24500,24500,0
|
|
20240807,180200,461948550,24500,24500,24500,24500,0
|
|
20240807,180100,461948550,24500,24500,24500,24500,0
|
|
20240807,180000,461948550,24500,24500,24500,24500,0
|
|
20240807,175900,461948550,24500,24500,24500,24500,0
|
|
20240807,175800,461948550,24500,24500,24500,24500,0
|
|
20240807,175700,461948550,24500,24500,24500,24500,0
|
|
20240807,175600,461948550,24500,24500,24500,24500,0
|
|
20240807,175500,461948550,24500,24500,24500,24500,0
|
|
20240807,175400,461948550,24500,24500,24500,24500,0
|
|
20240807,175300,461948550,24500,24500,24500,24500,0
|
|
20240807,175200,461948550,24500,24500,24500,24500,0
|
|
20240807,175100,461948550,24500,24500,24500,24500,0
|
|
20240807,175000,461948550,24500,24500,24500,24500,0
|
|
20240807,174900,461948550,24500,24500,24500,24500,0
|
|
20240807,174800,461948550,24500,24500,24500,24500,0
|
|
20240807,174700,461948550,24500,24500,24500,24500,0
|
|
20240807,174600,461948550,24500,24500,24500,24500,0
|
|
20240807,174500,461948550,24500,24500,24500,24500,0
|
|
20240807,174400,461948550,24500,24500,24500,24500,0
|
|
20240807,174300,461948550,24500,24500,24500,24500,0
|
|
20240807,174200,461948550,24500,24500,24500,24500,0
|
|
20240807,174100,461948550,24500,24500,24500,24500,0
|
|
20240807,174000,461948550,24500,24500,24500,24500,190
|
|
20240807,173900,461948550,24500,24500,24500,24500,0
|
|
20240807,173800,461948550,24500,24500,24500,24500,0
|
|
20240807,173700,461948550,24500,24500,24500,24500,0
|
|
20240807,173600,461948550,24500,24500,24500,24500,0
|
|
20240807,173500,461948550,24500,24500,24500,24500,0
|
|
20240807,173400,461948550,24500,24500,24500,24500,0
|
|
20240807,173300,461948550,24500,24500,24500,24500,0
|
|
20240807,173200,461948550,24500,24500,24500,24500,0
|
|
20240807,173100,461948550,24500,24500,24500,24500,0
|
|
20240807,173000,461948550,24500,24500,24500,24500,0
|
|
20240807,172900,461948550,24500,24500,24500,24500,0
|
|
20240807,172800,461948550,24500,24500,24500,24500,0
|
|
20240807,172700,461948550,24500,24500,24500,24500,0
|
|
20240807,172600,461948550,24500,24500,24500,24500,0
|
|
20240807,172500,461948550,24500,24500,24500,24500,0
|
|
20240807,172400,461948550,24500,24500,24500,24500,0
|
|
20240807,172300,461948550,24500,24500,24500,24500,0
|
|
20240807,172200,461948550,24500,24500,24500,24500,0
|
|
20240807,172100,461948550,24500,24500,24500,24500,0
|
|
20240807,172000,461948550,24500,24500,24500,24500,0
|
|
20240807,171900,461948550,24500,24500,24500,24500,0
|
|
20240807,171800,461948550,24500,24500,24500,24500,0
|
|
20240807,171700,461948550,24500,24500,24500,24500,0
|
|
20240807,171600,461948550,24500,24500,24500,24500,0
|
|
20240807,171500,461948550,24500,24500,24500,24500,0
|
|
20240807,171400,461948550,24500,24500,24500,24500,0
|
|
20240807,171300,461948550,24500,24500,24500,24500,0
|
|
20240807,171200,461948550,24500,24500,24500,24500,0
|
|
20240807,171100,461948550,24500,24500,24500,24500,0
|
|
20240807,171000,461948550,24500,24500,24500,24500,190
|
|
20240807,170900,461948550,24500,24500,24500,24500,0
|
|
20240807,170800,461948550,24500,24500,24500,24500,0
|
|
20240807,170700,461948550,24500,24500,24500,24500,0
|
|
20240807,170600,461948550,24500,24500,24500,24500,0
|
|
20240807,170500,461948550,24500,24500,24500,24500,0
|
|
20240807,170400,461948550,24500,24500,24500,24500,0
|
|
20240807,170300,461948550,24500,24500,24500,24500,0
|
|
20240807,170200,461948550,24500,24500,24500,24500,0
|
|
20240807,170100,461948550,24500,24500,24500,24500,0
|
|
20240807,170000,461948550,24500,24500,24500,24500,0
|
|
20240807,165900,461948550,24500,24500,24500,24500,0
|
|
20240807,165800,461948550,24500,24500,24500,24500,0
|
|
20240807,165700,461948550,24500,24500,24500,24500,0
|
|
20240807,165600,461948550,24500,24500,24500,24500,0
|
|
20240807,165500,461948550,24500,24500,24500,24500,0
|
|
20240807,165400,461948550,24500,24500,24500,24500,0
|
|
20240807,165300,461948550,24500,24500,24500,24500,0
|
|
20240807,165200,461948550,24500,24500,24500,24500,0
|
|
20240807,165100,461948550,24500,24500,24500,24500,0
|
|
20240807,165000,461948550,24500,24500,24500,24500,0
|
|
20240807,164900,461948550,24500,24500,24500,24500,0
|
|
20240807,164800,461948550,24500,24500,24500,24500,0
|
|
20240807,164700,461948550,24500,24500,24500,24500,0
|
|
20240807,164600,461948550,24500,24500,24500,24500,0
|
|
20240807,164500,461948550,24500,24500,24500,24500,0
|
|
20240807,164400,461948550,24500,24500,24500,24500,0
|
|
20240807,164300,461948550,24500,24500,24500,24500,0
|
|
20240807,164200,461948550,24500,24500,24500,24500,0
|
|
20240807,164100,461948550,24500,24500,24500,24500,0
|
|
20240807,164000,461948550,24500,24500,24500,24500,190
|
|
20240807,163900,461948550,24500,24500,24500,24500,0
|
|
20240807,163800,461948550,24500,24500,24500,24500,0
|
|
20240807,163700,461948550,24500,24500,24500,24500,0
|
|
20240807,163600,461948550,24500,24500,24500,24500,0
|
|
20240807,163500,461948550,24500,24500,24500,24500,0
|
|
20240807,163400,461948550,24500,24500,24500,24500,0
|
|
20240807,163300,461948550,24500,24500,24500,24500,0
|
|
20240807,163200,461948550,24500,24500,24500,24500,0
|
|
20240807,163100,461948550,24500,24500,24500,24500,0
|
|
20240807,163000,461948550,24500,24500,24500,24500,0
|
|
20240807,162900,461948550,24500,24500,24500,24500,0
|
|
20240807,162800,461948550,24500,24500,24500,24500,0
|
|
20240807,162700,461948550,24500,24500,24500,24500,0
|
|
20240807,162600,461948550,24500,24500,24500,24500,0
|
|
20240807,162500,461948550,24500,24500,24500,24500,0
|
|
20240807,162400,461948550,24500,24500,24500,24500,0
|
|
20240807,162300,461948550,24500,24500,24500,24500,0
|
|
20240807,162200,461948550,24500,24500,24500,24500,0
|
|
20240807,162100,461948550,24500,24500,24500,24500,0
|
|
20240807,162000,461948550,24500,24500,24500,24500,0
|
|
20240807,161900,461948550,24500,24500,24500,24500,0
|
|
20240807,161800,461948550,24500,24500,24500,24500,0
|
|
20240807,161700,461948550,24500,24500,24500,24500,0
|
|
20240807,161600,461948550,24500,24500,24500,24500,0
|
|
20240807,161500,461948550,24500,24500,24500,24500,0
|
|
20240807,161400,461948550,24500,24500,24500,24500,0
|
|
20240807,161300,461948550,24500,24500,24500,24500,0
|
|
20240807,161200,461948550,24500,24500,24500,24500,0
|
|
20240807,161100,461948550,24500,24500,24500,24500,0
|
|
20240807,161000,461948550,24500,24500,24500,24500,190
|
|
20240807,160900,461948550,24500,24500,24500,24500,0
|
|
20240807,160800,461948550,24500,24500,24500,24500,0
|
|
20240807,160700,461948550,24500,24500,24500,24500,0
|
|
20240807,160600,461948550,24500,24500,24500,24500,0
|
|
20240807,160500,461948550,24500,24500,24500,24500,0
|
|
20240807,160400,461948550,24500,24500,24500,24500,0
|
|
20240807,160300,461948550,24500,24500,24500,24500,0
|
|
20240807,160200,461948550,24500,24500,24500,24500,0
|
|
20240807,160100,461948550,24500,24500,24500,24500,0
|
|
20240807,160000,461948550,24500,24500,24500,24500,0
|
|
20240807,155900,461948550,24500,24500,24500,24500,0
|
|
20240807,155800,461948550,24500,24500,24500,24500,0
|
|
20240807,155700,461948550,24500,24500,24500,24500,0
|
|
20240807,155600,461948550,24500,24500,24500,24500,0
|
|
20240807,155500,461948550,24500,24500,24500,24500,0
|
|
20240807,155400,461948550,24500,24500,24500,24500,0
|
|
20240807,155300,461948550,24500,24500,24500,24500,0
|
|
20240807,155200,461948550,24500,24500,24500,24500,0
|
|
20240807,155100,461948550,24500,24500,24500,24500,0
|
|
20240807,155000,461948550,24500,24500,24500,24500,0
|
|
20240807,154900,461948550,24500,24500,24500,24500,0
|
|
20240807,154800,461948550,24500,24500,24500,24500,0
|
|
20240807,154700,461948550,24500,24500,24500,24500,0
|
|
20240807,154600,461948550,24500,24500,24500,24500,0
|
|
20240807,154500,461948550,24500,24500,24500,24500,0
|
|
20240807,154400,461948550,24500,24500,24500,24500,0
|
|
20240807,154300,461948550,24500,24500,24500,24500,0
|
|
20240807,154200,461948550,24500,24500,24500,24500,0
|
|
20240807,154100,461948550,24500,24500,24500,24500,0
|
|
20240807,154000,461948550,24500,24500,24500,24500,190
|
|
20240807,153900,461948550,24500,24500,24500,24500,0
|
|
20240807,153800,461948550,24500,24500,24500,24500,0
|
|
20240807,153700,461948550,24500,24500,24500,24500,0
|
|
20240807,153600,461948550,24500,24500,24500,24500,0
|
|
20240807,153500,461948550,24500,24500,24500,24500,0
|
|
20240807,153400,461948550,24500,24500,24500,24500,0
|
|
20240807,153300,461948550,24500,24500,24500,24500,0
|
|
20240807,153200,461948550,24500,24500,24500,24500,0
|
|
20240807,153100,461948550,24500,24500,24500,24500,0
|
|
20240807,153000,461948550,24500,24500,24500,24500,190
|
|
20240807,152900,457293550,24700,24700,24700,24700,0
|
|
20240807,152800,457293550,24700,24700,24700,24700,0
|
|
20240807,152700,457293550,24700,24700,24700,24700,0
|
|
20240807,152600,457293550,24700,24700,24700,24700,0
|
|
20240807,152500,457293550,24700,24700,24700,24700,0
|
|
20240807,152400,457293550,24700,24700,24700,24700,0
|
|
20240807,152300,457293550,24700,24700,24700,24700,0
|
|
20240807,152200,457293550,24700,24700,24700,24700,0
|
|
20240807,152100,457293550,24700,24700,24700,24700,0
|
|
20240807,152000,457293550,24700,24700,24700,24700,0
|
|
20240807,151900,457293550,24700,24750,24750,24700,27
|
|
20240807,151800,456625400,24750,24750,24750,24650,4
|
|
20240807,151700,456526600,24650,24700,24700,24650,122
|
|
20240807,151600,453513300,24650,24650,24650,24650,30
|
|
20240807,151500,452773800,24650,24650,24650,24650,3
|
|
20240807,151400,452699850,24650,24750,24750,24650,9
|
|
20240807,151300,452477400,24750,24750,24750,24750,1
|
|
20240807,151200,452452650,24800,24800,24800,24800,0
|
|
20240807,151100,452452650,24800,24800,24800,24800,0
|
|
20240807,151000,452452650,24800,24800,24800,24800,0
|
|
20240807,150900,452452650,24800,24800,24800,24800,4
|
|
20240807,150800,452353450,24900,24700,24900,24700,2
|
|
20240807,150700,452303850,24650,24650,24650,24650,13
|
|
20240807,150600,451983400,24650,24650,24650,24650,0
|
|
20240807,150500,451983400,24650,24650,24650,24650,1
|
|
20240807,150400,451958750,24650,24650,24650,24650,0
|
|
20240807,150300,451958750,24650,24650,24650,24650,53
|
|
20240807,150200,450652300,24650,24650,24650,24650,4
|
|
20240807,150100,450553700,24550,24550,24550,24550,0
|
|
20240807,150000,450553700,24550,24550,24550,24550,0
|
|
20240807,145900,450553700,24550,24650,24650,24550,63
|
|
20240807,145800,449001250,24550,24550,24550,24550,1
|
|
20240807,145700,448976700,24550,24550,24550,24550,0
|
|
20240807,145600,448976700,24550,24600,24650,24550,27
|
|
20240807,145500,448312800,24500,24500,24500,24500,0
|
|
20240807,145400,448312800,24500,24500,24500,24500,0
|
|
20240807,145300,448312800,24500,24700,24700,24500,969
|
|
20240807,145200,424489650,24700,24750,24750,24700,7
|
|
20240807,145100,424316550,24800,24800,24800,24800,1
|
|
20240807,145000,424291750,24700,24900,24900,24700,230
|
|
20240807,144900,418594750,24950,24950,24950,24950,0
|
|
20240807,144800,418594750,24950,24950,24950,24950,15
|
|
20240807,144700,418220500,24950,24950,24950,24950,0
|
|
20240807,144600,418220500,24950,24950,24950,24950,3
|
|
20240807,144500,418145650,24950,24800,24950,24800,53
|
|
20240807,144400,416831100,24750,24750,24750,24750,0
|
|
20240807,144300,416831100,24750,24750,24750,24750,38
|
|
20240807,144200,415890600,24650,24650,24650,24650,102
|
|
20240807,144100,413376300,24600,24600,24600,24600,0
|
|
20240807,144000,413376300,24600,24650,24650,24600,199
|
|
20240807,143900,408471450,24650,24750,24750,24650,179
|
|
20240807,143800,404051100,24750,24850,24850,24750,150
|
|
20240807,143700,400332600,24850,24850,24850,24850,12
|
|
20240807,143600,400034400,24850,24950,24950,24850,42
|
|
20240807,143500,398988900,24950,24950,24950,24950,3
|
|
20240807,143400,398914050,24950,24900,24950,24900,2
|
|
20240807,143300,398864200,24950,24950,24950,24950,1
|
|
20240807,143200,398839250,24950,24950,24950,24900,16
|
|
20240807,143100,398440550,24950,24950,24950,24850,107
|
|
20240807,143000,395771900,24900,24900,24900,24900,2
|
|
20240807,142900,395722100,24950,24950,24950,24950,0
|
|
20240807,142800,395722100,24950,24950,24950,24950,0
|
|
20240807,142700,395722100,24950,24900,24950,24900,54
|
|
20240807,142600,394377450,24850,24850,24850,24850,29
|
|
20240807,142500,393656800,24800,24900,24900,24800,108
|
|
20240807,142400,390977600,24950,24950,24950,24950,0
|
|
20240807,142300,390977600,24950,24950,24950,24950,4
|
|
20240807,142200,390877800,24950,24950,24950,24950,12
|
|
20240807,142100,390578400,24900,24900,24900,24900,1
|
|
20240807,142000,390553500,24900,24900,24900,24900,1
|
|
20240807,141900,390528600,24950,24950,24950,24950,0
|
|
20240807,141800,390528600,24950,24950,24950,24950,4
|
|
20240807,141700,390428800,24950,24950,24950,24950,2
|
|
20240807,141600,390378900,24950,24950,24950,24950,0
|
|
20240807,141500,390378900,24950,24950,24950,24950,71
|
|
20240807,141400,388607450,24900,24900,24900,24900,1
|
|
20240807,141300,388582550,24900,24900,24900,24900,0
|
|
20240807,141200,388582550,24900,24900,24900,24900,0
|
|
20240807,141100,388582550,24900,24900,24900,24900,0
|
|
20240807,141000,388582550,24900,24850,24900,24850,2
|
|
20240807,140900,388532800,24950,24950,24950,24950,125
|
|
20240807,140800,385414050,24950,24950,24950,24950,0
|
|
20240807,140700,385414050,24950,24950,24950,24950,0
|
|
20240807,140600,385414050,24950,24950,24950,24950,7
|
|
20240807,140500,385239400,24950,24950,24950,24900,16
|
|
20240807,140400,384840250,24950,24950,24950,24950,90
|
|
20240807,140300,382594750,24950,24850,24950,24800,82
|
|
20240807,140200,380559500,24950,24900,24950,24900,2
|
|
20240807,140100,380509650,24850,24850,24850,24850,10
|
|
20240807,140000,380261150,24950,24950,24950,24950,1
|
|
20240807,135900,380236200,24900,24900,24950,24900,30
|
|
20240807,135800,379489150,24950,24800,24950,24800,5
|
|
20240807,135700,379364700,24800,24800,24800,24800,20
|
|
20240807,135600,378868700,24950,24950,24950,24950,3
|
|
20240807,135500,378793850,24900,24900,24900,24900,23
|
|
20240807,135400,378221150,24800,24900,24900,24800,224
|
|
20240807,135300,372645950,24900,24800,24900,24800,17
|
|
20240807,135200,372224250,24800,24800,24800,24800,5
|
|
20240807,135100,372100250,24800,24800,24800,24800,0
|
|
20240807,135000,372100250,24800,24800,24800,24800,5
|
|
20240807,134900,371976250,24900,24850,24900,24850,4
|
|
20240807,134800,371876800,24850,24850,24850,24850,0
|
|
20240807,134700,371876800,24850,24850,24850,24850,1
|
|
20240807,134600,371851950,24750,24750,24750,24750,0
|
|
20240807,134500,371851950,24750,24750,24750,24750,38
|
|
20240807,134400,370911450,24750,24800,24800,24750,535
|
|
20240807,134300,357669300,24900,24900,24900,24900,0
|
|
20240807,134200,357669300,24900,24900,24900,24900,1
|
|
20240807,134100,357644400,24900,24850,24900,24850,2
|
|
20240807,134000,357594650,24950,24950,24950,24950,0
|
|
20240807,133900,357594650,24950,24950,24950,24950,0
|
|
20240807,133800,357594650,24950,24950,24950,24950,0
|
|
20240807,133700,357594650,24950,24950,24950,24950,53
|
|
20240807,133600,356272300,24950,24950,24950,24950,1
|
|
20240807,133500,356247350,24800,24850,24900,24800,522
|
|
20240807,133400,343256600,24850,24850,24850,24850,0
|
|
20240807,133300,343256600,24850,24850,24850,24850,24
|
|
20240807,133200,342660200,24900,24900,24900,24900,1
|
|
20240807,133100,342635300,24850,24850,24850,24850,0
|
|
20240807,133000,342635300,24850,24850,24850,24850,12
|
|
20240807,132900,342337100,24850,24850,24850,24850,1
|
|
20240807,132800,342312250,24800,24800,24800,24800,0
|
|
20240807,132700,342312250,24800,24800,24800,24800,2
|
|
20240807,132600,342262650,24850,24850,24850,24850,0
|
|
20240807,132500,342262650,24850,24850,24850,24850,0
|
|
20240807,132400,342262650,24850,24850,24850,24850,0
|
|
20240807,132300,342262650,24850,24850,24850,24850,10
|
|
20240807,132200,342014150,24950,24950,24950,24950,0
|
|
20240807,132100,342014150,24950,24950,24950,24950,0
|
|
20240807,132000,342014150,24950,24950,24950,24950,0
|
|
20240807,131900,342014150,24950,24950,24950,24950,1
|
|
20240807,131800,341989200,24800,24850,24850,24800,129
|
|
20240807,131700,338789200,24950,24950,24950,24950,0
|
|
20240807,131600,338789200,24950,24950,24950,24950,0
|
|
20240807,131500,338789200,24950,24950,24950,24950,0
|
|
20240807,131400,338789200,24950,24950,24950,24950,0
|
|
20240807,131300,338789200,24950,24950,24950,24950,1
|
|
20240807,131200,338764250,24900,24900,24900,24900,0
|
|
20240807,131100,338764250,24900,24900,24900,24900,5
|
|
20240807,131000,338639750,24950,24950,24950,24950,0
|
|
20240807,130900,338639750,24950,24950,24950,24950,0
|
|
20240807,130800,338639750,24950,24950,24950,24950,0
|
|
20240807,130700,338639750,24950,24950,24950,24950,0
|
|
20240807,130600,338639750,24950,24950,24950,24950,0
|
|
20240807,130500,338639750,24950,24950,24950,24950,0
|
|
20240807,130400,338639750,24950,24950,24950,24950,0
|
|
20240807,130300,338639750,24950,24950,24950,24950,1
|
|
20240807,130200,338614800,24900,24900,24900,24900,2
|
|
20240807,130100,338565000,24950,24950,24950,24950,0
|
|
20240807,130000,338565000,24950,24950,24950,24950,0
|
|
20240807,125900,338565000,24950,24950,24950,24950,0
|
|
20240807,125800,338565000,24950,24950,24950,24950,0
|
|
20240807,125700,338565000,24950,24950,24950,24950,1
|
|
20240807,125600,338540050,25000,24900,25000,24900,3
|
|
20240807,125500,338465250,24900,24850,24900,24850,2
|
|
20240807,125400,338415500,24800,24800,24800,24800,56
|
|
20240807,125300,337026700,24850,24900,24900,24850,44
|
|
20240807,125200,335931800,25000,25000,25000,25000,8
|
|
20240807,125100,335731800,24950,24950,24950,24950,0
|
|
20240807,125000,335731800,24950,24950,24950,24950,0
|
|
20240807,124900,335731800,24950,24950,24950,24950,5
|
|
20240807,124800,335607050,24900,24900,24900,24900,0
|
|
20240807,124700,335607050,24900,24900,24900,24900,1
|
|
20240807,124600,335582150,24900,24900,24900,24900,0
|
|
20240807,124500,335582150,24900,24900,24900,24900,0
|
|
20240807,124400,335582150,24900,25000,25000,24900,171
|
|
20240807,124300,331324150,24900,24900,24900,24900,0
|
|
20240807,124200,331324150,24900,24900,24900,24900,10
|
|
20240807,124100,331075150,24900,24900,24900,24900,0
|
|
20240807,124000,331075150,24900,24900,24900,24900,0
|
|
20240807,123900,331075150,24900,24900,24900,24900,0
|
|
20240807,123800,331075150,24900,24950,24950,24900,100
|
|
20240807,123700,328584800,24950,24950,24950,24950,0
|
|
20240807,123600,328584800,24950,24950,24950,24950,1
|
|
20240807,123500,328559850,24950,24950,24950,24950,0
|
|
20240807,123400,328559850,24950,24950,24950,24950,0
|
|
20240807,123300,328559850,24950,24950,24950,24950,12
|
|
20240807,123200,328260450,25000,25050,25050,25000,149
|
|
20240807,123100,324535400,25050,25050,25050,25050,0
|
|
20240807,123000,324535400,25050,25050,25050,25050,0
|
|
20240807,122900,324535400,25050,25050,25050,25050,0
|
|
20240807,122800,324535400,25050,25050,25050,25050,0
|
|
20240807,122700,324535400,25050,25050,25050,25050,24
|
|
20240807,122600,323934200,25100,25100,25100,25100,1
|
|
20240807,122500,323909100,25050,25100,25100,25050,5
|
|
20240807,122400,323783700,25050,25050,25050,25050,0
|
|
20240807,122300,323783700,25050,25050,25050,25050,0
|
|
20240807,122200,323783700,25050,25050,25050,25050,101
|
|
20240807,122100,321253650,25050,25050,25050,25050,0
|
|
20240807,122000,321253650,25050,25050,25050,25050,7
|
|
20240807,121900,321078300,25050,25050,25050,25050,112
|
|
20240807,121800,318272700,25050,25100,25100,25050,11
|
|
20240807,121700,317997100,25100,25100,25100,25100,1
|
|
20240807,121600,317972000,25100,25100,25100,25100,1
|
|
20240807,121500,317946900,25100,25100,25100,25100,0
|
|
20240807,121400,317946900,25100,25100,25100,25100,0
|
|
20240807,121300,317946900,25100,25100,25100,25100,2
|
|
20240807,121200,317896700,25050,25050,25050,25050,119
|
|
20240807,121100,314915750,25050,25050,25050,25050,0
|
|
20240807,121000,314915750,25050,25050,25050,25050,1
|
|
20240807,120900,314890700,25000,25000,25000,25000,0
|
|
20240807,120800,314890700,25000,25000,25000,25000,0
|
|
20240807,120700,314890700,25000,25000,25000,25000,0
|
|
20240807,120600,314890700,25000,25000,25000,25000,117
|
|
20240807,120500,311965700,25150,25150,25150,25150,100
|
|
20240807,120400,309450700,25000,25000,25000,24950,604
|
|
20240807,120300,294350750,25000,25000,25000,25000,0
|
|
20240807,120200,294350750,25000,25000,25000,25000,0
|
|
20240807,120100,294350750,25000,25000,25000,25000,0
|
|
20240807,120000,294350750,25000,25000,25000,25000,11
|
|
20240807,115900,294075750,24950,24950,24950,24950,0
|
|
20240807,115800,294075750,24950,24950,24950,24950,2
|
|
20240807,115700,294025850,25000,25000,25000,25000,0
|
|
20240807,115600,294025850,25000,25000,25000,25000,0
|
|
20240807,115500,294025850,25000,25000,25000,25000,1
|
|
20240807,115400,294000850,25000,25000,25000,25000,0
|
|
20240807,115300,294000850,25000,25000,25000,25000,34
|
|
20240807,115200,293150850,25050,25050,25050,25050,65
|
|
20240807,115100,291522600,25050,25050,25050,25050,0
|
|
20240807,115000,291522600,25050,25050,25050,25050,210
|
|
20240807,114900,286262100,25050,25050,25050,25050,31
|
|
20240807,114800,285485550,25150,25150,25150,25150,0
|
|
20240807,114700,285485550,25150,25150,25150,25150,0
|
|
20240807,114600,285485550,25150,25150,25150,25150,14
|
|
20240807,114500,285133450,25050,25050,25050,25050,2
|
|
20240807,114400,285083350,25150,25150,25150,25150,0
|
|
20240807,114300,285083350,25150,25150,25150,25150,1
|
|
20240807,114200,285058200,25100,25100,25100,25100,49
|
|
20240807,114100,283828300,25100,25000,25100,25000,2
|
|
20240807,114000,283778200,25050,25050,25050,25050,1
|
|
20240807,113900,283753150,25100,25100,25100,25100,1
|
|
20240807,113800,283728050,25050,25050,25050,25050,0
|
|
20240807,113700,283728050,25050,25050,25050,25050,3
|
|
20240807,113600,283652900,25050,25050,25050,25050,0
|
|
20240807,113500,283652900,25050,25050,25050,25050,0
|
|
20240807,113400,283652900,25050,25050,25050,25050,10
|
|
20240807,113300,283402400,25100,25100,25100,25100,0
|
|
20240807,113200,283402400,25100,25100,25100,25100,3
|
|
20240807,113100,283327100,25100,25100,25100,25100,200
|
|
20240807,113000,278307100,25100,25100,25100,25100,0
|
|
20240807,112900,278307100,25100,25100,25100,25100,2
|
|
20240807,112800,278256900,25050,25100,25100,25050,3
|
|
20240807,112700,278181700,25100,25100,25100,25100,0
|
|
20240807,112600,278181700,25100,25100,25100,25100,60
|
|
20240807,112500,276675700,25100,25100,25100,25100,10
|
|
20240807,112400,276424700,25050,25050,25050,25050,1
|
|
20240807,112300,276399650,25050,25050,25050,25050,1
|
|
20240807,112200,276374600,25000,25000,25000,25000,0
|
|
20240807,112100,276374600,25000,25000,25000,25000,21
|
|
20240807,112000,275849600,25000,25000,25000,25000,0
|
|
20240807,111900,275849600,25000,25000,25000,25000,1
|
|
20240807,111800,275824600,24950,24950,24950,24950,0
|
|
20240807,111700,275824600,24950,24950,24950,24950,0
|
|
20240807,111600,275824600,24950,25000,25000,24950,20
|
|
20240807,111500,275324650,25000,25000,25000,25000,0
|
|
20240807,111400,275324650,25000,25000,25000,25000,0
|
|
20240807,111300,275324650,25000,25000,25000,25000,11
|
|
20240807,111200,275049650,25100,25000,25100,25000,338
|
|
20240807,111100,266595300,24950,24950,24950,24950,110
|
|
20240807,111000,263850800,24850,24850,24850,24850,0
|
|
20240807,110900,263850800,24850,24850,24850,24850,0
|
|
20240807,110800,263850800,24850,24850,24850,24850,3
|
|
20240807,110700,263776250,24900,24900,24900,24900,93
|
|
20240807,110600,261460550,24800,24800,24800,24800,5
|
|
20240807,110500,261336550,24800,24800,24800,24800,0
|
|
20240807,110400,261336550,24800,24800,24800,24800,0
|
|
20240807,110300,261336550,24800,24800,24800,24800,20
|
|
20240807,110200,260840550,24800,24800,24800,24800,117
|
|
20240807,110100,257938950,24800,24800,24800,24800,1
|
|
20240807,110000,257914150,24950,24950,24950,24950,0
|
|
20240807,105900,257914150,24950,24950,24950,24950,0
|
|
20240807,105800,257914150,24950,24950,24950,24950,0
|
|
20240807,105700,257914150,24950,24950,24950,24950,26
|
|
20240807,105600,257265450,24950,24950,24950,24950,0
|
|
20240807,105500,257265450,24950,24900,24950,24900,52
|
|
20240807,105400,255969550,24850,24850,24850,24850,2
|
|
20240807,105300,255919850,24800,24750,24800,24750,739
|
|
20240807,105200,237594050,24750,24800,24800,24750,56
|
|
20240807,105100,236205300,24850,24850,24850,24850,0
|
|
20240807,105000,236205300,24850,24850,24850,24850,30
|
|
20240807,104900,235459800,24850,24850,24850,24850,3
|
|
20240807,104800,235385250,24750,24750,24750,24750,0
|
|
20240807,104700,235385250,24750,24750,24750,24750,0
|
|
20240807,104600,235385250,24750,24750,24750,24750,0
|
|
20240807,104500,235385250,24750,24750,24750,24750,0
|
|
20240807,104400,235385250,24750,24700,24750,24700,71
|
|
20240807,104300,233629200,24700,24700,24700,24700,11
|
|
20240807,104200,233357500,24750,24750,24750,24750,0
|
|
20240807,104100,233357500,24750,24750,24750,24750,0
|
|
20240807,104000,233357500,24750,24750,24750,24750,0
|
|
20240807,103900,233357500,24750,24750,24750,24750,27
|
|
20240807,103800,232689250,24700,24700,24700,24700,101
|
|
20240807,103700,230194550,24550,24550,24550,24550,231
|
|
20240807,103600,224523500,24550,24600,24600,24550,81
|
|
20240807,103500,222534050,24700,24700,24700,24700,0
|
|
20240807,103400,222534050,24700,24700,24700,24700,1
|
|
20240807,103300,222509350,24600,24600,24600,24600,40
|
|
20240807,103200,221525350,24700,24700,24700,24700,3
|
|
20240807,103100,221451250,24650,24650,24650,24650,1
|
|
20240807,103000,221426600,24750,24750,24750,24750,0
|
|
20240807,102900,221426600,24750,24750,24750,24750,0
|
|
20240807,102800,221426600,24750,24750,24750,24750,0
|
|
20240807,102700,221426600,24750,24750,24750,24750,0
|
|
20240807,102600,221426600,24750,24750,24750,24750,1
|
|
20240807,102500,221401850,24800,24800,24800,24800,0
|
|
20240807,102400,221401850,24800,24600,24800,24600,52
|
|
20240807,102300,220122450,24600,24600,24600,24600,1
|
|
20240807,102200,220097850,24600,24600,24600,24600,1
|
|
20240807,102100,220073250,24600,24600,24600,24600,71
|
|
20240807,102000,218326650,24600,24600,24600,24600,0
|
|
20240807,101900,218326650,24600,24600,24600,24600,1
|
|
20240807,101800,218302050,24550,24550,24550,24550,0
|
|
20240807,101700,218302050,24550,24550,24550,24550,19
|
|
20240807,101600,217835600,24550,24550,24550,24550,0
|
|
20240807,101500,217835600,24550,24500,24550,24450,102
|
|
20240807,101400,215336600,24500,24500,24500,24500,19
|
|
20240807,101300,214871100,24500,24650,24650,24450,1418
|
|
20240807,101200,180005950,24700,24900,24900,24700,619
|
|
20240807,101100,164682200,24850,24850,24850,24850,8
|
|
20240807,101000,164483400,24900,24900,24900,24900,0
|
|
20240807,100900,164483400,24900,24900,24900,24900,100
|
|
20240807,100800,161993400,24900,24950,24950,24900,25
|
|
20240807,100700,161370850,24950,24950,24950,24950,3
|
|
20240807,100600,161296000,24950,24950,24950,24950,0
|
|
20240807,100500,161296000,24950,24950,24950,24950,1
|
|
20240807,100400,161271050,24800,24800,24800,24800,0
|
|
20240807,100300,161271050,24800,24800,24800,24800,5
|
|
20240807,100200,161147050,24800,24800,24800,24800,5
|
|
20240807,100100,161023050,24800,24800,24800,24800,8
|
|
20240807,100000,160824650,24950,24950,24950,24950,0
|
|
20240807,095900,160824650,24950,24900,24950,24900,128
|
|
20240807,095800,157636100,24900,24850,24900,24850,243
|
|
20240807,095700,151585750,24900,24850,24900,24850,5
|
|
20240807,095600,151461350,24900,25000,25000,24900,3
|
|
20240807,095500,151386450,25000,25000,25000,25000,3
|
|
20240807,095400,151311450,25000,25000,25000,25000,2
|
|
20240807,095300,151261450,25050,25050,25050,25050,0
|
|
20240807,095200,151261450,25050,25050,25050,25050,1
|
|
20240807,095100,151236400,24900,25050,25050,24900,39
|
|
20240807,095000,150264750,25100,25100,25100,25100,0
|
|
20240807,094900,150264750,25100,25100,25100,25100,20
|
|
20240807,094800,149762750,25100,25100,25100,25100,0
|
|
20240807,094700,149762750,25100,25100,25100,25100,0
|
|
20240807,094600,149762750,25100,25100,25100,25100,12
|
|
20240807,094500,149461550,24950,24950,24950,24950,25
|
|
20240807,094400,148837800,25100,25050,25100,25050,100
|
|
20240807,094300,146327850,25100,25100,25100,25100,0
|
|
20240807,094200,146327850,25100,25100,25100,25100,0
|
|
20240807,094100,146327850,25100,25100,25100,25100,0
|
|
20240807,094000,146327850,25100,24950,25100,24950,5
|
|
20240807,093900,146202700,24950,25150,25150,24950,139
|
|
20240807,093800,142734450,25100,24950,25150,24950,19
|
|
20240807,093700,142257950,25150,25150,25150,25150,0
|
|
20240807,093600,142257950,25150,25150,25150,25150,0
|
|
20240807,093500,142257950,25150,25100,25150,25100,306
|
|
20240807,093400,134577050,25100,25100,25100,25100,31
|
|
20240807,093300,133798950,25100,25050,25100,25050,11
|
|
20240807,093200,133523350,24950,24950,24950,24950,99
|
|
20240807,093100,131053300,24950,24950,24950,24950,0
|
|
20240807,093000,131053300,24950,24950,24950,24950,16
|
|
20240807,092900,130654100,24950,24950,24950,24950,13
|
|
20240807,092800,130329750,24950,24950,24950,24950,0
|
|
20240807,092700,130329750,24950,24950,24950,24950,1
|
|
20240807,092600,130304800,24800,24900,24900,24800,21
|
|
20240807,092500,129782000,24900,24900,24900,24750,15
|
|
20240807,092400,129410250,24950,24850,24950,24700,847
|
|
20240807,092300,108485700,24850,24850,24850,24850,0
|
|
20240807,092200,108485700,24850,24850,24850,24850,1
|
|
20240807,092100,108460850,24650,24650,24650,24650,0
|
|
20240807,092000,108460850,24650,24950,24950,24650,160
|
|
20240807,091900,104476400,24950,24950,24950,24950,1
|
|
20240807,091800,104451450,24950,24950,24950,24650,52
|
|
20240807,091700,103169050,24650,24700,24950,24650,63
|
|
20240807,091600,101613200,24750,24900,24950,24750,6
|
|
20240807,091500,101464350,24750,24900,24900,24750,201
|
|
20240807,091400,96476650,24900,25050,25050,24900,64
|
|
20240807,091300,94877950,25050,25150,25150,25050,120
|
|
20240807,091200,91866300,25150,25150,25150,25150,6
|
|
20240807,091100,91715400,25150,25150,25150,25150,18
|
|
20240807,091000,91262700,25150,25000,25150,25000,242
|
|
20240807,090900,85211700,25000,24850,25000,24850,98
|
|
20240807,090800,82768400,24850,24850,24850,24850,3
|
|
20240807,090700,82693850,24950,24950,24950,24950,0
|
|
20240807,090600,82693850,24950,25000,25000,24850,62
|
|
20240807,090500,81152350,25000,24850,25000,24850,1114
|
|
20240807,090400,53362900,24800,24600,24800,24600,88
|
|
20240807,090300,51187700,24750,24750,24750,24700,871
|
|
20240807,090200,29670350,24850,24900,24900,24850,5
|
|
20240807,090100,29545900,24900,24800,24900,24800,21
|
|
20240807,090000,29025000,24950,24700,24950,24700,1170
|