621 lines
33 KiB
CSV
621 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,191800,2673731800,24800,24800,24800,24800,6872
|
|
20240704,191700,2673731800,24800,24800,24800,24800,0
|
|
20240704,191600,2673731800,24800,24800,24800,24800,0
|
|
20240704,191500,2673731800,24800,24800,24800,24800,0
|
|
20240704,191400,2673731800,24800,24800,24800,24800,0
|
|
20240704,191300,2673731800,24800,24800,24800,24800,0
|
|
20240704,191200,2673731800,24800,24800,24800,24800,0
|
|
20240704,191100,2673731800,24800,24800,24800,24800,0
|
|
20240704,191000,2673731800,24800,24800,24800,24800,0
|
|
20240704,190900,2673731800,24800,24800,24800,24800,0
|
|
20240704,190800,2673731800,24800,24800,24800,24800,0
|
|
20240704,190700,2673731800,24800,24800,24800,24800,0
|
|
20240704,190600,2673731800,24800,24800,24800,24800,0
|
|
20240704,190500,2673731800,24800,24800,24800,24800,0
|
|
20240704,190400,2673731800,24800,24800,24800,24800,0
|
|
20240704,190300,2673731800,24800,24800,24800,24800,0
|
|
20240704,190200,2673731800,24800,24800,24800,24800,0
|
|
20240704,190100,2673731800,24800,24800,24800,24800,0
|
|
20240704,190000,2673731800,24800,24800,24800,24800,0
|
|
20240704,185900,2673731800,24800,24800,24800,24800,0
|
|
20240704,185800,2673731800,24800,24800,24800,24800,0
|
|
20240704,185700,2673731800,24800,24800,24800,24800,0
|
|
20240704,185600,2673731800,24800,24800,24800,24800,0
|
|
20240704,185500,2673731800,24800,24800,24800,24800,0
|
|
20240704,185400,2673731800,24800,24800,24800,24800,0
|
|
20240704,185300,2673731800,24800,24800,24800,24800,0
|
|
20240704,185200,2673731800,24800,24800,24800,24800,0
|
|
20240704,185100,2673731800,24800,24800,24800,24800,0
|
|
20240704,185000,2673731800,24800,24800,24800,24800,0
|
|
20240704,184900,2673731800,24800,24800,24800,24800,0
|
|
20240704,184800,2673731800,24800,24800,24800,24800,6872
|
|
20240704,184700,2673731800,24800,24800,24800,24800,0
|
|
20240704,184600,2673731800,24800,24800,24800,24800,0
|
|
20240704,184500,2673731800,24800,24800,24800,24800,0
|
|
20240704,184400,2673731800,24800,24800,24800,24800,0
|
|
20240704,184300,2673731800,24800,24800,24800,24800,0
|
|
20240704,184200,2673731800,24800,24800,24800,24800,0
|
|
20240704,184100,2673731800,24800,24800,24800,24800,0
|
|
20240704,184000,2673731800,24800,24800,24800,24800,0
|
|
20240704,183900,2673731800,24800,24800,24800,24800,0
|
|
20240704,183800,2673731800,24800,24800,24800,24800,0
|
|
20240704,183700,2673731800,24800,24800,24800,24800,0
|
|
20240704,183600,2673731800,24800,24800,24800,24800,0
|
|
20240704,183500,2673731800,24800,24800,24800,24800,0
|
|
20240704,183400,2673731800,24800,24800,24800,24800,0
|
|
20240704,183300,2673731800,24800,24800,24800,24800,0
|
|
20240704,183200,2673731800,24800,24800,24800,24800,0
|
|
20240704,183100,2673731800,24800,24800,24800,24800,0
|
|
20240704,183000,2673731800,24800,24800,24800,24800,0
|
|
20240704,182900,2673731800,24800,24800,24800,24800,0
|
|
20240704,182800,2673731800,24800,24800,24800,24800,0
|
|
20240704,182700,2673731800,24800,24800,24800,24800,0
|
|
20240704,182600,2673731800,24800,24800,24800,24800,0
|
|
20240704,182500,2673731800,24800,24800,24800,24800,0
|
|
20240704,182400,2673731800,24800,24800,24800,24800,0
|
|
20240704,182300,2673731800,24800,24800,24800,24800,0
|
|
20240704,182200,2673731800,24800,24800,24800,24800,0
|
|
20240704,182100,2673731800,24800,24800,24800,24800,0
|
|
20240704,182000,2673731800,24800,24800,24800,24800,0
|
|
20240704,181900,2673731800,24800,24800,24800,24800,0
|
|
20240704,181800,2673731800,24800,24800,24800,24800,6872
|
|
20240704,181700,2673731800,24800,24800,24800,24800,0
|
|
20240704,181600,2673731800,24800,24800,24800,24800,0
|
|
20240704,181500,2673731800,24800,24800,24800,24800,0
|
|
20240704,181400,2673731800,24800,24800,24800,24800,0
|
|
20240704,181300,2673731800,24800,24800,24800,24800,0
|
|
20240704,181200,2673731800,24800,24800,24800,24800,0
|
|
20240704,181100,2673731800,24800,24800,24800,24800,0
|
|
20240704,181000,2673731800,24800,24800,24800,24800,0
|
|
20240704,180900,2673731800,24800,24800,24800,24800,0
|
|
20240704,180800,2673731800,24800,24800,24800,24800,0
|
|
20240704,180700,2673731800,24800,24800,24800,24800,0
|
|
20240704,180600,2673731800,24800,24800,24800,24800,0
|
|
20240704,180500,2673731800,24800,24800,24800,24800,0
|
|
20240704,180400,2673731800,24800,24800,24800,24800,0
|
|
20240704,180300,2673731800,24800,24800,24800,24800,0
|
|
20240704,180200,2673731800,24800,24800,24800,24800,0
|
|
20240704,180100,2673731800,24800,24800,24800,24800,0
|
|
20240704,180000,2673731800,24800,24800,24800,24800,0
|
|
20240704,175900,2673731800,24800,24800,24800,24800,0
|
|
20240704,175800,2673731800,24800,24800,24800,24800,0
|
|
20240704,175700,2673731800,24800,24800,24800,24800,0
|
|
20240704,175600,2673731800,24800,24800,24800,24800,0
|
|
20240704,175500,2673731800,24800,24800,24800,24800,0
|
|
20240704,175400,2673731800,24800,24800,24800,24800,0
|
|
20240704,175300,2673731800,24800,24800,24800,24800,0
|
|
20240704,175200,2673731800,24800,24800,24800,24800,0
|
|
20240704,175100,2673731800,24800,24800,24800,24800,0
|
|
20240704,175000,2673731800,24800,24800,24800,24800,0
|
|
20240704,174900,2673731800,24800,24800,24800,24800,0
|
|
20240704,174800,2673731800,24800,24800,24800,24800,6872
|
|
20240704,174700,2673731800,24800,24800,24800,24800,0
|
|
20240704,174600,2673731800,24800,24800,24800,24800,0
|
|
20240704,174500,2673731800,24800,24800,24800,24800,0
|
|
20240704,174400,2673731800,24800,24800,24800,24800,0
|
|
20240704,174300,2673731800,24800,24800,24800,24800,0
|
|
20240704,174200,2673731800,24800,24800,24800,24800,0
|
|
20240704,174100,2673731800,24800,24800,24800,24800,0
|
|
20240704,174000,2673731800,24800,24800,24800,24800,0
|
|
20240704,173900,2673731800,24800,24800,24800,24800,0
|
|
20240704,173800,2673731800,24800,24800,24800,24800,0
|
|
20240704,173700,2673731800,24800,24800,24800,24800,0
|
|
20240704,173600,2673731800,24800,24800,24800,24800,0
|
|
20240704,173500,2673731800,24800,24800,24800,24800,0
|
|
20240704,173400,2673731800,24800,24800,24800,24800,0
|
|
20240704,173300,2673731800,24800,24800,24800,24800,0
|
|
20240704,173200,2673731800,24800,24800,24800,24800,0
|
|
20240704,173100,2673731800,24800,24800,24800,24800,0
|
|
20240704,173000,2673731800,24800,24800,24800,24800,0
|
|
20240704,172900,2673731800,24800,24800,24800,24800,0
|
|
20240704,172800,2673731800,24800,24800,24800,24800,0
|
|
20240704,172700,2673731800,24800,24800,24800,24800,0
|
|
20240704,172600,2673731800,24800,24800,24800,24800,0
|
|
20240704,172500,2673731800,24800,24800,24800,24800,0
|
|
20240704,172400,2673731800,24800,24800,24800,24800,0
|
|
20240704,172300,2673731800,24800,24800,24800,24800,0
|
|
20240704,172200,2673731800,24800,24800,24800,24800,0
|
|
20240704,172100,2673731800,24800,24800,24800,24800,0
|
|
20240704,172000,2673731800,24800,24800,24800,24800,0
|
|
20240704,171900,2673731800,24800,24800,24800,24800,0
|
|
20240704,171800,2673731800,24800,24800,24800,24800,6872
|
|
20240704,171700,2673731800,24800,24800,24800,24800,0
|
|
20240704,171600,2673731800,24800,24800,24800,24800,0
|
|
20240704,171500,2673731800,24800,24800,24800,24800,0
|
|
20240704,171400,2673731800,24800,24800,24800,24800,0
|
|
20240704,171300,2673731800,24800,24800,24800,24800,0
|
|
20240704,171200,2673731800,24800,24800,24800,24800,0
|
|
20240704,171100,2673731800,24800,24800,24800,24800,0
|
|
20240704,171000,2673731800,24800,24800,24800,24800,0
|
|
20240704,170900,2673731800,24800,24800,24800,24800,0
|
|
20240704,170800,2673731800,24800,24800,24800,24800,0
|
|
20240704,170700,2673731800,24800,24800,24800,24800,0
|
|
20240704,170600,2673731800,24800,24800,24800,24800,0
|
|
20240704,170500,2673731800,24800,24800,24800,24800,0
|
|
20240704,170400,2673731800,24800,24800,24800,24800,0
|
|
20240704,170300,2673731800,24800,24800,24800,24800,0
|
|
20240704,170200,2673731800,24800,24800,24800,24800,0
|
|
20240704,170100,2673731800,24800,24800,24800,24800,0
|
|
20240704,170000,2673731800,24800,24800,24800,24800,0
|
|
20240704,165900,2673731800,24800,24800,24800,24800,0
|
|
20240704,165800,2673731800,24800,24800,24800,24800,0
|
|
20240704,165700,2673731800,24800,24800,24800,24800,0
|
|
20240704,165600,2673731800,24800,24800,24800,24800,0
|
|
20240704,165500,2673731800,24800,24800,24800,24800,0
|
|
20240704,165400,2673731800,24800,24800,24800,24800,0
|
|
20240704,165300,2673731800,24800,24800,24800,24800,0
|
|
20240704,165200,2673731800,24800,24800,24800,24800,0
|
|
20240704,165100,2673731800,24800,24800,24800,24800,0
|
|
20240704,165000,2673731800,24800,24800,24800,24800,0
|
|
20240704,164900,2673731800,24800,24800,24800,24800,0
|
|
20240704,164800,2673731800,24800,24800,24800,24800,6872
|
|
20240704,164700,2673731800,24800,24800,24800,24800,0
|
|
20240704,164600,2673731800,24800,24800,24800,24800,0
|
|
20240704,164500,2673731800,24800,24800,24800,24800,0
|
|
20240704,164400,2673731800,24800,24800,24800,24800,0
|
|
20240704,164300,2673731800,24800,24800,24800,24800,0
|
|
20240704,164200,2673731800,24800,24800,24800,24800,0
|
|
20240704,164100,2673731800,24800,24800,24800,24800,0
|
|
20240704,164000,2673731800,24800,24800,24800,24800,0
|
|
20240704,163900,2673731800,24800,24800,24800,24800,0
|
|
20240704,163800,2673731800,24800,24800,24800,24800,0
|
|
20240704,163700,2673731800,24800,24800,24800,24800,0
|
|
20240704,163600,2673731800,24800,24800,24800,24800,0
|
|
20240704,163500,2673731800,24800,24800,24800,24800,0
|
|
20240704,163400,2673731800,24800,24800,24800,24800,0
|
|
20240704,163300,2673731800,24800,24800,24800,24800,0
|
|
20240704,163200,2673731800,24800,24800,24800,24800,0
|
|
20240704,163100,2673731800,24800,24800,24800,24800,0
|
|
20240704,163000,2673731800,24800,24800,24800,24800,0
|
|
20240704,162900,2673731800,24800,24800,24800,24800,0
|
|
20240704,162800,2673731800,24800,24800,24800,24800,0
|
|
20240704,162700,2673731800,24800,24800,24800,24800,0
|
|
20240704,162600,2673731800,24800,24800,24800,24800,0
|
|
20240704,162500,2673731800,24800,24800,24800,24800,0
|
|
20240704,162400,2673731800,24800,24800,24800,24800,0
|
|
20240704,162300,2673731800,24800,24800,24800,24800,0
|
|
20240704,162200,2673731800,24800,24800,24800,24800,0
|
|
20240704,162100,2673731800,24800,24800,24800,24800,0
|
|
20240704,162000,2673731800,24800,24800,24800,24800,0
|
|
20240704,161900,2673731800,24800,24800,24800,24800,0
|
|
20240704,161800,2673731800,24800,24800,24800,24800,6872
|
|
20240704,161700,2673731800,24800,24800,24800,24800,0
|
|
20240704,161600,2673731800,24800,24800,24800,24800,0
|
|
20240704,161500,2673731800,24800,24800,24800,24800,0
|
|
20240704,161400,2673731800,24800,24800,24800,24800,0
|
|
20240704,161300,2673731800,24800,24800,24800,24800,0
|
|
20240704,161200,2673731800,24800,24800,24800,24800,0
|
|
20240704,161100,2673731800,24800,24800,24800,24800,0
|
|
20240704,161000,2673731800,24800,24800,24800,24800,0
|
|
20240704,160900,2673731800,24800,24800,24800,24800,0
|
|
20240704,160800,2673731800,24800,24800,24800,24800,0
|
|
20240704,160700,2673731800,24800,24800,24800,24800,0
|
|
20240704,160600,2673731800,24800,24800,24800,24800,0
|
|
20240704,160500,2673731800,24800,24800,24800,24800,0
|
|
20240704,160400,2673731800,24800,24800,24800,24800,0
|
|
20240704,160300,2673731800,24800,24800,24800,24800,0
|
|
20240704,160200,2673731800,24800,24800,24800,24800,0
|
|
20240704,160100,2673731800,24800,24800,24800,24800,0
|
|
20240704,160000,2673731800,24800,24800,24800,24800,0
|
|
20240704,155900,2673731800,24800,24800,24800,24800,0
|
|
20240704,155800,2673731800,24800,24800,24800,24800,0
|
|
20240704,155700,2673731800,24800,24800,24800,24800,0
|
|
20240704,155600,2673731800,24800,24800,24800,24800,0
|
|
20240704,155500,2673731800,24800,24800,24800,24800,0
|
|
20240704,155400,2673731800,24800,24800,24800,24800,0
|
|
20240704,155300,2673731800,24800,24800,24800,24800,0
|
|
20240704,155200,2673731800,24800,24800,24800,24800,0
|
|
20240704,155100,2673731800,24800,24800,24800,24800,0
|
|
20240704,155000,2673731800,24800,24800,24800,24800,0
|
|
20240704,154900,2673731800,24800,24800,24800,24800,0
|
|
20240704,154800,2673731800,24800,24800,24800,24800,6872
|
|
20240704,154700,2673731800,24800,24800,24800,24800,0
|
|
20240704,154600,2673731800,24800,24800,24800,24800,0
|
|
20240704,154500,2673731800,24800,24800,24800,24800,0
|
|
20240704,154400,2673731800,24800,24800,24800,24800,0
|
|
20240704,154300,2673731800,24800,24800,24800,24800,0
|
|
20240704,154200,2673731800,24800,24800,24800,24800,0
|
|
20240704,154100,2673731800,24800,24800,24800,24800,0
|
|
20240704,154000,2673731800,24800,24800,24800,24800,0
|
|
20240704,153900,2673731800,24800,24800,24800,24800,0
|
|
20240704,153800,2673731800,24800,24800,24800,24800,0
|
|
20240704,153700,2673731800,24800,24800,24800,24800,0
|
|
20240704,153600,2673731800,24800,24800,24800,24800,0
|
|
20240704,153500,2673731800,24800,24800,24800,24800,0
|
|
20240704,153400,2673731800,24800,24800,24800,24800,0
|
|
20240704,153300,2673731800,24800,24800,24800,24800,0
|
|
20240704,153200,2673731800,24800,24800,24800,24800,0
|
|
20240704,153100,2673731800,24800,24800,24800,24800,0
|
|
20240704,153000,2673731800,24800,24800,24800,24800,6872
|
|
20240704,152900,2503306200,24900,24900,24900,24900,0
|
|
20240704,152800,2503306200,24900,24900,24900,24900,0
|
|
20240704,152700,2503306200,24900,24900,24900,24900,0
|
|
20240704,152600,2503306200,24900,24900,24900,24900,0
|
|
20240704,152500,2503306200,24900,24900,24900,24900,0
|
|
20240704,152400,2503306200,24900,24900,24900,24900,0
|
|
20240704,152300,2503306200,24900,24900,24900,24900,0
|
|
20240704,152200,2503306200,24900,24900,24900,24900,0
|
|
20240704,152100,2503306200,24900,24900,24900,24900,0
|
|
20240704,152000,2503306200,24900,24900,24900,24900,0
|
|
20240704,151900,2503306200,24900,24900,24900,24800,557
|
|
20240704,151800,2489477100,24900,24900,24900,24900,21
|
|
20240704,151700,2488954200,24900,24900,24900,24850,113
|
|
20240704,151600,2486142150,24900,24850,24900,24850,95
|
|
20240704,151500,2483776700,24850,24850,24900,24850,508
|
|
20240704,151400,2471148200,24900,24900,24900,24850,526
|
|
20240704,151300,2458068800,24850,24900,24900,24850,411
|
|
20240704,151200,2447852150,24900,24850,24900,24850,149
|
|
20240704,151100,2444144400,24900,24850,24900,24850,100
|
|
20240704,151000,2441654450,24850,24850,24900,24850,130
|
|
20240704,150900,2438420000,24900,24900,24900,24850,135
|
|
20240704,150800,2435059200,24850,24850,24900,24850,133
|
|
20240704,150700,2431749400,24900,24900,24900,24850,86
|
|
20240704,150600,2429608250,24900,24900,24900,24850,1103
|
|
20240704,150500,2402194200,24850,24850,24900,24850,124
|
|
20240704,150400,2399108900,24900,24900,24950,24850,111
|
|
20240704,150300,2396345150,24900,24850,24900,24850,171
|
|
20240704,150200,2392091850,24850,24900,24900,24800,1860
|
|
20240704,150100,2345871150,24900,24900,24900,24850,100
|
|
20240704,150000,2343381800,24900,24900,24950,24850,215
|
|
20240704,145900,2338025750,24950,24900,24950,24900,100
|
|
20240704,145800,2335531200,24900,24900,24950,24850,143
|
|
20240704,145700,2331969350,24900,24900,24950,24850,243
|
|
20240704,145600,2325918600,24900,24900,24950,24900,188
|
|
20240704,145500,2321236950,24900,24850,24950,24850,162
|
|
20240704,145400,2317200850,24850,24950,24950,24850,126
|
|
20240704,145300,2314060500,24900,24950,24950,24900,127
|
|
20240704,145200,2310894350,24950,24950,24950,24900,108
|
|
20240704,145100,2308200300,24900,24900,24950,24850,146
|
|
20240704,145000,2304565200,24900,24950,24950,24900,98
|
|
20240704,144900,2302122950,24950,24950,24950,24900,75
|
|
20240704,144800,2300254900,24950,24950,24950,24900,123
|
|
20240704,144700,2297186700,24950,24950,24950,24850,104
|
|
20240704,144600,2294594850,24900,24900,24950,24850,86
|
|
20240704,144500,2292453450,24900,24950,24950,24850,106
|
|
20240704,144400,2289811950,24850,24900,24950,24850,118
|
|
20240704,144300,2286871600,24850,24950,24950,24850,126
|
|
20240704,144200,2283732950,24950,24900,24950,24900,85
|
|
20240704,144100,2281613750,24950,25000,25000,24800,3606
|
|
20240704,144000,2192077700,25000,25000,25000,24850,1149
|
|
20240704,143900,2163479950,25000,24950,25000,24950,89
|
|
20240704,143800,2161255600,25000,25000,25000,24950,106
|
|
20240704,143700,2158607050,24950,24950,25000,24950,100
|
|
20240704,143600,2156109900,24950,25000,25000,24900,127
|
|
20240704,143500,2152941100,25000,25000,25000,24950,144
|
|
20240704,143400,2149341850,24950,24950,25000,24950,99
|
|
20240704,143300,2146867250,24950,24950,24950,24900,154
|
|
20240704,143200,2143029050,24950,25000,25000,24900,91
|
|
20240704,143100,2140755250,25000,24950,25000,24950,51
|
|
20240704,143000,2139482400,24850,24900,25000,24850,266
|
|
20240704,142900,2132856200,25000,24900,25000,24850,352
|
|
20240704,142800,2124087300,24950,25000,25000,24900,54
|
|
20240704,142700,2122739900,24850,25050,25050,24850,3840
|
|
20240704,142600,2027219500,25050,25000,25050,25000,140
|
|
20240704,142500,2023714400,25000,25050,25050,25000,105
|
|
20240704,142400,2021084650,25050,25000,25050,25000,111
|
|
20240704,142300,2018304400,25000,24950,25050,24950,58
|
|
20240704,142200,2016854400,24950,25050,25050,24900,214
|
|
20240704,142100,2011514600,25050,25000,25050,25000,88
|
|
20240704,142000,2009311750,24950,25000,25050,24950,140
|
|
20240704,141900,2005812400,24900,24950,25100,24900,279
|
|
20240704,141800,1998862900,24950,25050,25100,24950,1633
|
|
20240704,141700,1957974600,25000,24950,25000,24950,1461
|
|
20240704,141600,1921457650,24900,24900,24900,24850,2400
|
|
20240704,141500,1861697900,24900,24850,24900,24850,157
|
|
20240704,141400,1857790850,24850,24850,24850,24850,310
|
|
20240704,141300,1850087350,24850,24850,24900,24850,118
|
|
20240704,141200,1847154550,24900,24900,24900,24850,849
|
|
20240704,141100,1826054750,24850,24850,24900,24850,234
|
|
20240704,141000,1820239800,24850,24900,24950,24850,33
|
|
20240704,140900,1819418900,24950,24850,24950,24850,23
|
|
20240704,140800,1818846350,24850,24900,24900,24850,45
|
|
20240704,140700,1817726350,24900,24900,24950,24850,502
|
|
20240704,140600,1805226700,24850,24900,24900,24850,26
|
|
20240704,140500,1804579650,24900,24900,24900,24900,768
|
|
20240704,140400,1785456450,24900,24900,24900,24900,1937
|
|
20240704,140300,1737225150,24900,24900,24900,24900,9
|
|
20240704,140200,1737001050,24900,24900,24900,24900,47
|
|
20240704,140100,1735830750,24900,24950,24950,24900,101
|
|
20240704,140000,1733311300,24950,24950,24950,24950,19
|
|
20240704,135900,1732837250,24950,24950,24950,24950,10
|
|
20240704,135800,1732587750,24950,24950,25000,24950,1890
|
|
20240704,135700,1685432000,25000,24950,25000,24950,45
|
|
20240704,135600,1684309200,25000,25000,25000,25000,1
|
|
20240704,135500,1684284200,24950,24950,25000,24950,17
|
|
20240704,135400,1683859850,25000,25000,25000,24950,10
|
|
20240704,135300,1683610250,24950,24950,24950,24950,43
|
|
20240704,135200,1682537400,24950,24950,25000,24950,19
|
|
20240704,135100,1682063300,25000,25000,25000,25000,1
|
|
20240704,135000,1682038300,24950,24950,24950,24950,49
|
|
20240704,134900,1680815750,24950,24950,24950,24950,5
|
|
20240704,134800,1680691000,24950,24950,24950,24950,26
|
|
20240704,134700,1680042300,25000,24950,25000,24950,73
|
|
20240704,134600,1678220600,24950,24950,24950,24950,41
|
|
20240704,134500,1677197650,25000,24950,25000,24950,14
|
|
20240704,134400,1676848150,25000,25000,25000,25000,30
|
|
20240704,134300,1676098150,25000,24950,25000,24950,34
|
|
20240704,134200,1675249800,25000,24950,25000,24950,8
|
|
20240704,134100,1675050000,24950,24950,24950,24950,0
|
|
20240704,134000,1675050000,24950,24950,24950,24950,4
|
|
20240704,133900,1674950200,25000,24950,25000,24950,37
|
|
20240704,133800,1674026850,24950,24950,24950,24950,4
|
|
20240704,133700,1673927050,24950,25000,25000,24950,14
|
|
20240704,133600,1673577550,24950,24950,24950,24950,257
|
|
20240704,133500,1667165400,24950,25000,25000,24950,15
|
|
20240704,133400,1666790700,25000,25000,25000,25000,106
|
|
20240704,133300,1664140700,24950,24950,24950,24950,291
|
|
20240704,133200,1656880250,24900,24950,24950,24900,54
|
|
20240704,133100,1655534800,24950,24950,24950,24950,40
|
|
20240704,133000,1654536800,24950,24950,24950,24950,75
|
|
20240704,132900,1652665550,24950,24950,24950,24950,53
|
|
20240704,132800,1651343200,24900,24950,24950,24900,64
|
|
20240704,132700,1649748250,24900,24900,24900,24900,0
|
|
20240704,132600,1649748250,24900,24950,24950,24900,17
|
|
20240704,132500,1649324750,24950,24900,24950,24900,34
|
|
20240704,132400,1648478100,24900,24900,24900,24900,4
|
|
20240704,132300,1648378500,24900,24900,24900,24900,0
|
|
20240704,132200,1648378500,24900,24900,24900,24900,4
|
|
20240704,132100,1648278900,24950,24950,24950,24900,44
|
|
20240704,132000,1647182750,24950,24950,24950,24900,14
|
|
20240704,131900,1646833650,24950,24950,24950,24950,18
|
|
20240704,131800,1646384550,24900,24900,24900,24900,37
|
|
20240704,131700,1645463250,24900,24950,24950,24900,67
|
|
20240704,131600,1643792100,24950,24950,24950,24950,0
|
|
20240704,131500,1643792100,24950,24950,24950,24950,104
|
|
20240704,131400,1641197300,24900,24900,24900,24900,33
|
|
20240704,131300,1640375600,24950,24950,24950,24950,10
|
|
20240704,131200,1640126100,24900,24900,24900,24900,10
|
|
20240704,131100,1639877100,24950,24900,24950,24900,39
|
|
20240704,131000,1638905800,24900,24900,24900,24900,6
|
|
20240704,130900,1638756400,24900,24900,24900,24900,44
|
|
20240704,130800,1637660800,24900,24900,24900,24900,43
|
|
20240704,130700,1636590100,24900,24950,24950,24900,37
|
|
20240704,130600,1635668600,24900,24900,24900,24900,8
|
|
20240704,130500,1635469400,24900,24900,24900,24900,0
|
|
20240704,130400,1635469400,24900,24900,24900,24900,41
|
|
20240704,130300,1634448500,24950,24900,24950,24900,11
|
|
20240704,130200,1634174550,24900,24900,24900,24900,162
|
|
20240704,130100,1630140750,24950,24950,24950,24950,4
|
|
20240704,130000,1630040950,24900,24900,24900,24900,37
|
|
20240704,125900,1629119650,24950,24950,24950,24950,4
|
|
20240704,125800,1629019850,24950,24950,24950,24900,9
|
|
20240704,125700,1628795450,24900,24900,24900,24900,0
|
|
20240704,125600,1628795450,24900,24900,24900,24900,37
|
|
20240704,125500,1627874150,24900,24900,24900,24900,1
|
|
20240704,125400,1627849250,24950,24950,24950,24950,0
|
|
20240704,125300,1627849250,24950,24900,24950,24900,34
|
|
20240704,125200,1627002600,24900,24900,24900,24900,1
|
|
20240704,125100,1626977700,24950,24950,24950,24950,0
|
|
20240704,125000,1626977700,24950,24900,24950,24900,5
|
|
20240704,124900,1626853150,24900,24900,24900,24900,146
|
|
20240704,124800,1623217750,24900,24900,24900,24900,1511
|
|
20240704,124700,1585593850,24900,24900,24900,24900,0
|
|
20240704,124600,1585593850,24900,24900,24900,24900,87
|
|
20240704,124500,1583427550,24900,24900,24900,24900,1
|
|
20240704,124400,1583402650,24950,24900,24950,24900,11
|
|
20240704,124300,1583128550,24900,24900,24900,24900,0
|
|
20240704,124200,1583128550,24900,24900,24900,24900,37
|
|
20240704,124100,1582207250,24900,24900,24900,24900,0
|
|
20240704,124000,1582207250,24900,24900,24900,24900,4
|
|
20240704,123900,1582107650,24900,24900,24900,24900,33
|
|
20240704,123800,1581285950,24900,24900,24900,24900,13
|
|
20240704,123700,1580962250,24950,24950,24950,24950,0
|
|
20240704,123600,1580962250,24950,24900,24950,24900,12
|
|
20240704,123500,1580663250,24900,24900,24900,24900,83
|
|
20240704,123400,1578596550,24900,24900,24900,24900,3
|
|
20240704,123300,1578521850,24900,24900,24900,24900,25
|
|
20240704,123200,1577899350,24900,24900,24900,24900,4
|
|
20240704,123100,1577799750,24900,24950,24950,24900,527
|
|
20240704,123000,1564652750,24950,24950,24950,24950,3
|
|
20240704,122900,1564577900,25000,25000,25000,25000,55
|
|
20240704,122800,1563202900,24950,24950,24950,24950,37
|
|
20240704,122700,1562279750,24950,24950,24950,24950,0
|
|
20240704,122600,1562279750,24950,24950,24950,24950,9
|
|
20240704,122500,1562055200,25000,24950,25000,24950,231
|
|
20240704,122400,1556291550,24950,24950,24950,24950,33
|
|
20240704,122300,1555468200,25000,25000,25000,25000,4
|
|
20240704,122200,1555368200,25000,24950,25000,24950,8
|
|
20240704,122100,1555168550,24950,24950,24950,24950,33
|
|
20240704,122000,1554345200,25000,25000,25000,25000,0
|
|
20240704,121900,1554345200,25000,25000,25000,25000,0
|
|
20240704,121800,1554345200,25000,24950,25000,24950,55
|
|
20240704,121700,1552970400,24950,24950,24950,24950,228
|
|
20240704,121600,1547281800,25000,25000,25000,25000,101
|
|
20240704,121500,1544756800,25000,25000,25000,25000,0
|
|
20240704,121400,1544756800,25000,24950,25000,24950,86
|
|
20240704,121300,1542608450,24950,24950,24950,24950,1
|
|
20240704,121200,1542583500,24950,24900,24950,24900,929
|
|
20240704,121100,1519405300,24900,24900,24900,24900,0
|
|
20240704,121000,1519405300,24900,24950,24950,24900,85
|
|
20240704,120900,1517288700,24950,24950,24950,24950,4
|
|
20240704,120800,1517188900,24950,24950,24950,24950,4
|
|
20240704,120700,1517089100,24900,24900,24900,24900,15
|
|
20240704,120600,1516715600,24900,24900,24900,24900,33
|
|
20240704,120500,1515893900,24950,25000,25000,24950,505
|
|
20240704,120400,1503293900,25000,24950,25000,24950,128
|
|
20240704,120300,1500094300,24950,24950,24950,24950,229
|
|
20240704,120200,1494380750,25000,24950,25000,24950,430
|
|
20240704,120100,1483652050,24950,25000,25000,24950,8
|
|
20240704,120000,1483452400,24950,24950,24950,24950,9
|
|
20240704,115900,1483227850,24950,25050,25050,24950,35
|
|
20240704,115800,1482354500,24950,24950,24950,24950,5
|
|
20240704,115700,1482229750,25050,25050,25050,25050,109
|
|
20240704,115600,1479499300,25050,25050,25050,24950,137
|
|
20240704,115500,1476071050,24950,24950,24950,24950,206
|
|
20240704,115400,1470931350,25050,25050,25050,25050,11
|
|
20240704,115300,1470655800,25000,25000,25000,25000,350
|
|
20240704,115200,1461905800,25000,25000,25050,25000,1000
|
|
20240704,115100,1436904800,25000,25000,25000,25000,4
|
|
20240704,115000,1436804800,24950,24950,24950,24950,104
|
|
20240704,114900,1434210000,24950,24950,24950,24950,186
|
|
20240704,114800,1429569300,24950,24950,24950,24950,597
|
|
20240704,114700,1414674150,24950,24950,24950,24950,6
|
|
20240704,114600,1414524450,24900,24950,24950,24900,207
|
|
20240704,114500,1409369800,24950,24950,24950,24900,44
|
|
20240704,114400,1408273650,24950,24950,24950,24950,4
|
|
20240704,114300,1408173850,24950,24950,24950,24950,0
|
|
20240704,114200,1408173850,24950,24850,24950,24850,145
|
|
20240704,114100,1404561050,24850,24900,24900,24850,34
|
|
20240704,114000,1403716100,24900,24900,24900,24850,26
|
|
20240704,113900,1403068900,24900,24900,24900,24900,1
|
|
20240704,113800,1403044000,24850,24850,24850,24850,36
|
|
20240704,113700,1402149400,24850,24900,24900,24850,10
|
|
20240704,113600,1401900750,24850,24850,24850,24850,4
|
|
20240704,113500,1401801350,24850,24850,24850,24850,0
|
|
20240704,113400,1401801350,24850,24850,24850,24850,34
|
|
20240704,113300,1400956450,24900,24900,24900,24900,43
|
|
20240704,113200,1399885750,24900,24900,24900,24900,12
|
|
20240704,113100,1399586950,24900,24900,24900,24850,74
|
|
20240704,113000,1397746000,24900,24900,24900,24850,8
|
|
20240704,112900,1397546900,24850,24850,24850,24850,12
|
|
20240704,112800,1397248700,24900,24850,24900,24850,8
|
|
20240704,112700,1397049650,24850,24900,24900,24850,38
|
|
20240704,112600,1396105100,24900,24900,24900,24900,5
|
|
20240704,112500,1395980600,24900,24900,24900,24900,13
|
|
20240704,112400,1395656900,24900,24850,24900,24850,546
|
|
20240704,112300,1382063650,24850,24850,24850,24850,4
|
|
20240704,112200,1381964250,24900,24850,24900,24850,61
|
|
20240704,112100,1380448350,24900,24900,24900,24900,10
|
|
20240704,112000,1380199350,24850,24900,24900,24850,43
|
|
20240704,111900,1379130300,24900,24900,24900,24900,0
|
|
20240704,111800,1379130300,24900,24900,24900,24900,43
|
|
20240704,111700,1378059600,24900,24850,24900,24850,46
|
|
20240704,111600,1376915850,24900,24850,24900,24850,41
|
|
20240704,111500,1375895150,24900,24900,24900,24900,1
|
|
20240704,111400,1375870250,24900,24850,24900,24850,662
|
|
20240704,111300,1359418300,24850,24900,24900,24850,51
|
|
20240704,111200,1358150150,24850,24900,24900,24850,4
|
|
20240704,111100,1358050650,24900,24900,24900,24900,0
|
|
20240704,111000,1358050650,24900,24900,24900,24900,545
|
|
20240704,110900,1344480150,24850,24850,24850,24850,34
|
|
20240704,110800,1343635250,24850,24900,24900,24850,69
|
|
20240704,110700,1341919400,24900,24900,24900,24900,3
|
|
20240704,110600,1341844700,24850,24850,24850,24850,33
|
|
20240704,110500,1341024650,24850,24850,24850,24850,9
|
|
20240704,110400,1340801000,24850,24850,24850,24850,1
|
|
20240704,110300,1340776150,24900,24900,24900,24850,207
|
|
20240704,110200,1335622000,24850,24850,24850,24850,38
|
|
20240704,110100,1334677700,24850,24850,24850,24850,0
|
|
20240704,110000,1334677700,24850,24850,24850,24850,42
|
|
20240704,105900,1333634000,24850,24900,24900,24850,35
|
|
20240704,105800,1332764150,24850,24900,24900,24850,30
|
|
20240704,105700,1332018150,24850,24900,24900,24850,199
|
|
20240704,105600,1327063300,24900,24900,24900,24900,25
|
|
20240704,105500,1326440800,24900,24850,24900,24850,899
|
|
20240704,105400,1304059800,24850,24850,24850,24850,600
|
|
20240704,105300,1289149800,24850,24900,24900,24850,1789
|
|
20240704,105200,1244673100,24900,24950,24950,24900,1915
|
|
20240704,105100,1196985850,24900,24900,24900,24900,0
|
|
20240704,105000,1196985850,24900,24950,24950,24900,13
|
|
20240704,104900,1196662100,24900,24900,24900,24900,1
|
|
20240704,104800,1196637200,24900,24900,24900,24900,33
|
|
20240704,104700,1195815500,24900,24950,24950,24900,57
|
|
20240704,104600,1194393550,24950,24950,24950,24950,0
|
|
20240704,104500,1194393550,24950,24950,24950,24900,124
|
|
20240704,104400,1191305500,24900,24950,24950,24900,738
|
|
20240704,104300,1172929050,24950,24950,24950,24950,3
|
|
20240704,104200,1172854200,24950,24950,24950,24950,1667
|
|
20240704,104100,1131262550,25000,24950,25000,24950,143
|
|
20240704,104000,1127693200,25000,24950,25000,24950,22
|
|
20240704,103900,1127144200,24950,24950,24950,24950,24
|
|
20240704,103800,1126545400,25000,25000,25000,25000,155
|
|
20240704,103700,1122670400,25000,25000,25000,24950,68
|
|
20240704,103600,1120972050,25000,25000,25000,25000,5
|
|
20240704,103500,1120847050,24950,24950,24950,24950,4
|
|
20240704,103400,1120747250,24950,24950,24950,24950,34
|
|
20240704,103300,1119898950,24950,24950,24950,24950,25
|
|
20240704,103200,1119275200,25050,25050,25050,25050,0
|
|
20240704,103100,1119275200,25050,25050,25050,25050,1
|
|
20240704,103000,1119250150,24950,25000,25000,24950,582
|
|
20240704,102900,1104702550,24950,24950,24950,24950,0
|
|
20240704,102800,1104702550,24950,24950,24950,24950,29
|
|
20240704,102700,1103979000,25050,24950,25050,24950,43
|
|
20240704,102600,1102905850,24950,24950,24950,24950,594
|
|
20240704,102500,1088085550,24950,24950,24950,24950,500
|
|
20240704,102400,1075610550,24950,24950,24950,24950,1
|
|
20240704,102300,1075585600,24950,25000,25000,24950,535
|
|
20240704,102200,1062212250,25000,25000,25000,25000,0
|
|
20240704,102100,1062212250,25000,25000,25000,25000,1019
|
|
20240704,102000,1036737250,25000,25000,25000,25000,0
|
|
20240704,101900,1036737250,25000,25050,25050,25000,72
|
|
20240704,101800,1034937050,25050,25050,25050,25050,1
|
|
20240704,101700,1034912000,25000,25000,25000,25000,0
|
|
20240704,101600,1034912000,25000,25000,25000,25000,33
|
|
20240704,101500,1034087000,25000,25000,25000,25000,0
|
|
20240704,101400,1034087000,25000,25000,25000,25000,8
|
|
20240704,101300,1033887000,25000,25100,25100,25000,41
|
|
20240704,101200,1032858000,25100,25000,25100,25000,105
|
|
20240704,101100,1030232700,25000,25100,25100,25000,157
|
|
20240704,101000,1026301050,25050,25050,25050,25050,88
|
|
20240704,100900,1024096650,25000,25000,25050,25000,129
|
|
20240704,100800,1020866900,25050,25050,25050,25050,2
|
|
20240704,100700,1020816800,25050,25050,25050,25050,44
|
|
20240704,100600,1019714600,25000,25050,25050,25000,81
|
|
20240704,100500,1017689250,25050,25000,25050,25000,53
|
|
20240704,100400,1016363250,25000,24950,25000,24950,663
|
|
20240704,100300,999793200,24950,24950,24950,24950,109
|
|
20240704,100200,997073650,25000,24950,25000,24950,472
|
|
20240704,100100,985296000,25000,25000,25000,25000,3
|
|
20240704,100000,985221000,24950,24950,24950,24950,236
|
|
20240704,095900,979332800,25050,25000,25050,24950,477
|
|
20240704,095800,967430500,24950,25050,25050,24950,295
|
|
20240704,095700,960059350,25050,25000,25050,25000,131
|
|
20240704,095600,956783800,25000,25050,25050,25000,281
|
|
20240704,095500,949753000,25050,25050,25050,25050,448
|
|
20240704,095400,938530600,25050,25050,25150,25050,93
|
|
20240704,095300,936196500,25100,25100,25100,25100,291
|
|
20240704,095200,928892400,25100,25100,25100,25100,202
|
|
20240704,095100,923822200,25100,25100,25100,25100,509
|
|
20240704,095000,911046300,25100,25150,25150,25100,40
|
|
20240704,094900,910041300,25200,25200,25200,25200,0
|
|
20240704,094800,910041300,25200,25200,25200,25100,21
|
|
20240704,094700,909512600,25100,25150,25200,25100,42
|
|
20240704,094600,908457750,25150,25100,25150,25100,615
|
|
20240704,094500,893021100,25150,25100,25150,25100,31
|
|
20240704,094400,892242950,25100,25100,25100,25100,521
|
|
20240704,094300,879165850,25150,25150,25150,25100,71
|
|
20240704,094200,877380250,25150,25150,25150,25150,126
|
|
20240704,094100,874211350,25150,25200,25200,25150,231
|
|
20240704,094000,868401650,25150,25150,25150,25150,57
|
|
20240704,093900,866968100,25150,25200,25200,25150,77
|
|
20240704,093800,865029000,25200,25200,25200,25200,1
|
|
20240704,093700,865003800,25200,25200,25200,25150,75
|
|
20240704,093600,863114750,25200,25150,25200,25150,204
|
|
20240704,093500,857982150,25200,25250,25250,25200,96
|
|
20240704,093400,855560900,25200,25200,25200,25200,160
|
|
20240704,093300,851528900,25200,25200,25200,25200,8
|
|
20240704,093200,851327300,25200,25200,25200,25200,41
|
|
20240704,093100,850294100,25200,25250,25250,25200,103
|
|
20240704,093000,847693500,25250,25250,25250,25250,123
|
|
20240704,092900,844587750,25200,25200,25250,25200,158
|
|
20240704,092800,840604450,25200,25200,25200,25200,159
|
|
20240704,092700,836597650,25200,25250,25250,25200,134
|
|
20240704,092600,833219150,25250,25250,25250,25250,145
|
|
20240704,092500,829557900,25250,25300,25300,25250,291
|
|
20240704,092400,822209650,25300,25300,25300,25300,1
|
|
20240704,092300,822184350,25300,25200,25300,25150,354
|
|
20240704,092200,813271050,25200,25300,25300,25200,22
|
|
20240704,092100,812716550,25300,25350,25350,25250,1675
|
|
20240704,092000,770363700,25350,25300,25350,25300,360
|
|
20240704,091900,761253700,25350,25350,25400,25350,1611
|
|
20240704,091800,720411800,25350,25350,25400,25350,1339
|
|
20240704,091700,686458750,25400,25350,25400,25350,352
|
|
20240704,091600,677535200,25400,25400,25400,25400,1081
|
|
20240704,091500,650077800,25400,25400,25400,25350,773
|
|
20240704,091400,630449900,25400,25350,25400,25350,330
|
|
20240704,091300,622081550,25300,25300,25300,25300,2626
|
|
20240704,091200,555643750,25350,25350,25400,25300,509
|
|
20240704,091100,542740800,25350,25350,25350,25300,798
|
|
20240704,091000,522515350,25350,25450,25450,25350,3531
|
|
20240704,090900,432747300,25500,25500,25550,25450,1272
|
|
20240704,090800,400321800,25500,25500,25550,25450,1361
|
|
20240704,090700,365611850,25500,25500,25500,25400,1704
|
|
20240704,090600,322183550,25500,25300,25500,25300,6632
|
|
20240704,090500,153385400,25300,25150,25300,25150,2175
|
|
20240704,090400,98442350,25150,25150,25150,25100,126
|
|
20240704,090300,95276650,25150,25150,25200,25100,495
|
|
20240704,090200,82827150,25200,25150,25200,25050,741
|
|
20240704,090100,64223750,25100,25100,25100,25100,236
|
|
20240704,090000,58300150,25100,25250,25250,25100,2305
|