622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,191900,2834190950,25000,25000,25000,25000,3404
|
|
20240710,191800,2834190950,25000,25000,25000,25000,0
|
|
20240710,191700,2834190950,25000,25000,25000,25000,0
|
|
20240710,191600,2834190950,25000,25000,25000,25000,0
|
|
20240710,191500,2834190950,25000,25000,25000,25000,0
|
|
20240710,191400,2834190950,25000,25000,25000,25000,0
|
|
20240710,191300,2834190950,25000,25000,25000,25000,0
|
|
20240710,191200,2834190950,25000,25000,25000,25000,0
|
|
20240710,191100,2834190950,25000,25000,25000,25000,0
|
|
20240710,191000,2834190950,25000,25000,25000,25000,0
|
|
20240710,190900,2834190950,25000,25000,25000,25000,0
|
|
20240710,190800,2834190950,25000,25000,25000,25000,0
|
|
20240710,190700,2834190950,25000,25000,25000,25000,0
|
|
20240710,190600,2834190950,25000,25000,25000,25000,0
|
|
20240710,190500,2834190950,25000,25000,25000,25000,0
|
|
20240710,190400,2834190950,25000,25000,25000,25000,0
|
|
20240710,190300,2834190950,25000,25000,25000,25000,0
|
|
20240710,190200,2834190950,25000,25000,25000,25000,0
|
|
20240710,190100,2834190950,25000,25000,25000,25000,0
|
|
20240710,190000,2834190950,25000,25000,25000,25000,0
|
|
20240710,185900,2834190950,25000,25000,25000,25000,0
|
|
20240710,185800,2834190950,25000,25000,25000,25000,0
|
|
20240710,185700,2834190950,25000,25000,25000,25000,0
|
|
20240710,185600,2834190950,25000,25000,25000,25000,0
|
|
20240710,185500,2834190950,25000,25000,25000,25000,0
|
|
20240710,185400,2834190950,25000,25000,25000,25000,0
|
|
20240710,185300,2834190950,25000,25000,25000,25000,0
|
|
20240710,185200,2834190950,25000,25000,25000,25000,0
|
|
20240710,185100,2834190950,25000,25000,25000,25000,0
|
|
20240710,185000,2834190950,25000,25000,25000,25000,0
|
|
20240710,184900,2834190950,25000,25000,25000,25000,3404
|
|
20240710,184800,2834190950,25000,25000,25000,25000,0
|
|
20240710,184700,2834190950,25000,25000,25000,25000,0
|
|
20240710,184600,2834190950,25000,25000,25000,25000,0
|
|
20240710,184500,2834190950,25000,25000,25000,25000,0
|
|
20240710,184400,2834190950,25000,25000,25000,25000,0
|
|
20240710,184300,2834190950,25000,25000,25000,25000,0
|
|
20240710,184200,2834190950,25000,25000,25000,25000,0
|
|
20240710,184100,2834190950,25000,25000,25000,25000,0
|
|
20240710,184000,2834190950,25000,25000,25000,25000,0
|
|
20240710,183900,2834190950,25000,25000,25000,25000,0
|
|
20240710,183800,2834190950,25000,25000,25000,25000,0
|
|
20240710,183700,2834190950,25000,25000,25000,25000,0
|
|
20240710,183600,2834190950,25000,25000,25000,25000,0
|
|
20240710,183500,2834190950,25000,25000,25000,25000,0
|
|
20240710,183400,2834190950,25000,25000,25000,25000,0
|
|
20240710,183300,2834190950,25000,25000,25000,25000,0
|
|
20240710,183200,2834190950,25000,25000,25000,25000,0
|
|
20240710,183100,2834190950,25000,25000,25000,25000,0
|
|
20240710,183000,2834190950,25000,25000,25000,25000,0
|
|
20240710,182900,2834190950,25000,25000,25000,25000,0
|
|
20240710,182800,2834190950,25000,25000,25000,25000,0
|
|
20240710,182700,2834190950,25000,25000,25000,25000,0
|
|
20240710,182600,2834190950,25000,25000,25000,25000,0
|
|
20240710,182500,2834190950,25000,25000,25000,25000,0
|
|
20240710,182400,2834190950,25000,25000,25000,25000,0
|
|
20240710,182300,2834190950,25000,25000,25000,25000,0
|
|
20240710,182200,2834190950,25000,25000,25000,25000,0
|
|
20240710,182100,2834190950,25000,25000,25000,25000,0
|
|
20240710,182000,2834190950,25000,25000,25000,25000,0
|
|
20240710,181900,2834190950,25000,25000,25000,25000,3404
|
|
20240710,181800,2834190950,25000,25000,25000,25000,0
|
|
20240710,181700,2834190950,25000,25000,25000,25000,0
|
|
20240710,181600,2834190950,25000,25000,25000,25000,0
|
|
20240710,181500,2834190950,25000,25000,25000,25000,0
|
|
20240710,181400,2834190950,25000,25000,25000,25000,0
|
|
20240710,181300,2834190950,25000,25000,25000,25000,0
|
|
20240710,181200,2834190950,25000,25000,25000,25000,0
|
|
20240710,181100,2834190950,25000,25000,25000,25000,0
|
|
20240710,181000,2834190950,25000,25000,25000,25000,0
|
|
20240710,180900,2834190950,25000,25000,25000,25000,0
|
|
20240710,180800,2834190950,25000,25000,25000,25000,0
|
|
20240710,180700,2834190950,25000,25000,25000,25000,0
|
|
20240710,180600,2834190950,25000,25000,25000,25000,0
|
|
20240710,180500,2834190950,25000,25000,25000,25000,0
|
|
20240710,180400,2834190950,25000,25000,25000,25000,0
|
|
20240710,180300,2834190950,25000,25000,25000,25000,0
|
|
20240710,180200,2834190950,25000,25000,25000,25000,0
|
|
20240710,180100,2834190950,25000,25000,25000,25000,0
|
|
20240710,180000,2834190950,25000,25000,25000,25000,0
|
|
20240710,175900,2834190950,25000,25000,25000,25000,0
|
|
20240710,175800,2834190950,25000,25000,25000,25000,0
|
|
20240710,175700,2834190950,25000,25000,25000,25000,0
|
|
20240710,175600,2834190950,25000,25000,25000,25000,0
|
|
20240710,175500,2834190950,25000,25000,25000,25000,0
|
|
20240710,175400,2834190950,25000,25000,25000,25000,0
|
|
20240710,175300,2834190950,25000,25000,25000,25000,0
|
|
20240710,175200,2834190950,25000,25000,25000,25000,0
|
|
20240710,175100,2834190950,25000,25000,25000,25000,0
|
|
20240710,175000,2834190950,25000,25000,25000,25000,0
|
|
20240710,174900,2834190950,25000,25000,25000,25000,3404
|
|
20240710,174800,2834190950,25000,25000,25000,25000,0
|
|
20240710,174700,2834190950,25000,25000,25000,25000,0
|
|
20240710,174600,2834190950,25000,25000,25000,25000,0
|
|
20240710,174500,2834190950,25000,25000,25000,25000,0
|
|
20240710,174400,2834190950,25000,25000,25000,25000,0
|
|
20240710,174300,2834190950,25000,25000,25000,25000,0
|
|
20240710,174200,2834190950,25000,25000,25000,25000,0
|
|
20240710,174100,2834190950,25000,25000,25000,25000,0
|
|
20240710,174000,2834190950,25000,25000,25000,25000,0
|
|
20240710,173900,2834190950,25000,25000,25000,25000,0
|
|
20240710,173800,2834190950,25000,25000,25000,25000,0
|
|
20240710,173700,2834190950,25000,25000,25000,25000,0
|
|
20240710,173600,2834190950,25000,25000,25000,25000,0
|
|
20240710,173500,2834190950,25000,25000,25000,25000,0
|
|
20240710,173400,2834190950,25000,25000,25000,25000,0
|
|
20240710,173300,2834190950,25000,25000,25000,25000,0
|
|
20240710,173200,2834190950,25000,25000,25000,25000,0
|
|
20240710,173100,2834190950,25000,25000,25000,25000,0
|
|
20240710,173000,2834190950,25000,25000,25000,25000,0
|
|
20240710,172900,2834190950,25000,25000,25000,25000,0
|
|
20240710,172800,2834190950,25000,25000,25000,25000,0
|
|
20240710,172700,2834190950,25000,25000,25000,25000,0
|
|
20240710,172600,2834190950,25000,25000,25000,25000,0
|
|
20240710,172500,2834190950,25000,25000,25000,25000,0
|
|
20240710,172400,2834190950,25000,25000,25000,25000,0
|
|
20240710,172300,2834190950,25000,25000,25000,25000,0
|
|
20240710,172200,2834190950,25000,25000,25000,25000,0
|
|
20240710,172100,2834190950,25000,25000,25000,25000,0
|
|
20240710,172000,2834190950,25000,25000,25000,25000,0
|
|
20240710,171900,2834190950,25000,25000,25000,25000,3404
|
|
20240710,171800,2834190950,25000,25000,25000,25000,0
|
|
20240710,171700,2834190950,25000,25000,25000,25000,0
|
|
20240710,171600,2834190950,25000,25000,25000,25000,0
|
|
20240710,171500,2834190950,25000,25000,25000,25000,0
|
|
20240710,171400,2834190950,25000,25000,25000,25000,0
|
|
20240710,171300,2834190950,25000,25000,25000,25000,0
|
|
20240710,171200,2834190950,25000,25000,25000,25000,0
|
|
20240710,171100,2834190950,25000,25000,25000,25000,0
|
|
20240710,171000,2834190950,25000,25000,25000,25000,0
|
|
20240710,170900,2834190950,25000,25000,25000,25000,0
|
|
20240710,170800,2834190950,25000,25000,25000,25000,0
|
|
20240710,170700,2834190950,25000,25000,25000,25000,0
|
|
20240710,170600,2834190950,25000,25000,25000,25000,0
|
|
20240710,170500,2834190950,25000,25000,25000,25000,0
|
|
20240710,170400,2834190950,25000,25000,25000,25000,0
|
|
20240710,170300,2834190950,25000,25000,25000,25000,0
|
|
20240710,170200,2834190950,25000,25000,25000,25000,0
|
|
20240710,170100,2834190950,25000,25000,25000,25000,0
|
|
20240710,170000,2834190950,25000,25000,25000,25000,0
|
|
20240710,165900,2834190950,25000,25000,25000,25000,0
|
|
20240710,165800,2834190950,25000,25000,25000,25000,0
|
|
20240710,165700,2834190950,25000,25000,25000,25000,0
|
|
20240710,165600,2834190950,25000,25000,25000,25000,0
|
|
20240710,165500,2834190950,25000,25000,25000,25000,0
|
|
20240710,165400,2834190950,25000,25000,25000,25000,0
|
|
20240710,165300,2834190950,25000,25000,25000,25000,0
|
|
20240710,165200,2834190950,25000,25000,25000,25000,0
|
|
20240710,165100,2834190950,25000,25000,25000,25000,0
|
|
20240710,165000,2834190950,25000,25000,25000,25000,0
|
|
20240710,164900,2834190950,25000,25000,25000,25000,3404
|
|
20240710,164800,2834190950,25000,25000,25000,25000,0
|
|
20240710,164700,2834190950,25000,25000,25000,25000,0
|
|
20240710,164600,2834190950,25000,25000,25000,25000,0
|
|
20240710,164500,2834190950,25000,25000,25000,25000,0
|
|
20240710,164400,2834190950,25000,25000,25000,25000,0
|
|
20240710,164300,2834190950,25000,25000,25000,25000,0
|
|
20240710,164200,2834190950,25000,25000,25000,25000,0
|
|
20240710,164100,2834190950,25000,25000,25000,25000,0
|
|
20240710,164000,2834190950,25000,25000,25000,25000,0
|
|
20240710,163900,2834190950,25000,25000,25000,25000,0
|
|
20240710,163800,2834190950,25000,25000,25000,25000,0
|
|
20240710,163700,2834190950,25000,25000,25000,25000,0
|
|
20240710,163600,2834190950,25000,25000,25000,25000,0
|
|
20240710,163500,2834190950,25000,25000,25000,25000,0
|
|
20240710,163400,2834190950,25000,25000,25000,25000,0
|
|
20240710,163300,2834190950,25000,25000,25000,25000,0
|
|
20240710,163200,2834190950,25000,25000,25000,25000,0
|
|
20240710,163100,2834190950,25000,25000,25000,25000,0
|
|
20240710,163000,2834190950,25000,25000,25000,25000,0
|
|
20240710,162900,2834190950,25000,25000,25000,25000,0
|
|
20240710,162800,2834190950,25000,25000,25000,25000,0
|
|
20240710,162700,2834190950,25000,25000,25000,25000,0
|
|
20240710,162600,2834190950,25000,25000,25000,25000,0
|
|
20240710,162500,2834190950,25000,25000,25000,25000,0
|
|
20240710,162400,2834190950,25000,25000,25000,25000,0
|
|
20240710,162300,2834190950,25000,25000,25000,25000,0
|
|
20240710,162200,2834190950,25000,25000,25000,25000,0
|
|
20240710,162100,2834190950,25000,25000,25000,25000,0
|
|
20240710,162000,2834190950,25000,25000,25000,25000,0
|
|
20240710,161900,2834190950,25000,25000,25000,25000,3404
|
|
20240710,161800,2834190950,25000,25000,25000,25000,0
|
|
20240710,161700,2834190950,25000,25000,25000,25000,0
|
|
20240710,161600,2834190950,25000,25000,25000,25000,0
|
|
20240710,161500,2834190950,25000,25000,25000,25000,0
|
|
20240710,161400,2834190950,25000,25000,25000,25000,0
|
|
20240710,161300,2834190950,25000,25000,25000,25000,0
|
|
20240710,161200,2834190950,25000,25000,25000,25000,0
|
|
20240710,161100,2834190950,25000,25000,25000,25000,0
|
|
20240710,161000,2834190950,25000,25000,25000,25000,0
|
|
20240710,160900,2834190950,25000,25000,25000,25000,0
|
|
20240710,160800,2834190950,25000,25000,25000,25000,0
|
|
20240710,160700,2834190950,25000,25000,25000,25000,0
|
|
20240710,160600,2834190950,25000,25000,25000,25000,0
|
|
20240710,160500,2834190950,25000,25000,25000,25000,0
|
|
20240710,160400,2834190950,25000,25000,25000,25000,0
|
|
20240710,160300,2834190950,25000,25000,25000,25000,0
|
|
20240710,160200,2834190950,25000,25000,25000,25000,0
|
|
20240710,160100,2834190950,25000,25000,25000,25000,0
|
|
20240710,160000,2834190950,25000,25000,25000,25000,0
|
|
20240710,155900,2834190950,25000,25000,25000,25000,0
|
|
20240710,155800,2834190950,25000,25000,25000,25000,0
|
|
20240710,155700,2834190950,25000,25000,25000,25000,0
|
|
20240710,155600,2834190950,25000,25000,25000,25000,0
|
|
20240710,155500,2834190950,25000,25000,25000,25000,0
|
|
20240710,155400,2834190950,25000,25000,25000,25000,0
|
|
20240710,155300,2834190950,25000,25000,25000,25000,0
|
|
20240710,155200,2834190950,25000,25000,25000,25000,0
|
|
20240710,155100,2834190950,25000,25000,25000,25000,0
|
|
20240710,155000,2834190950,25000,25000,25000,25000,0
|
|
20240710,154900,2834190950,25000,25000,25000,25000,3404
|
|
20240710,154800,2834190950,25000,25000,25000,25000,0
|
|
20240710,154700,2834190950,25000,25000,25000,25000,0
|
|
20240710,154600,2834190950,25000,25000,25000,25000,0
|
|
20240710,154500,2834190950,25000,25000,25000,25000,0
|
|
20240710,154400,2834190950,25000,25000,25000,25000,0
|
|
20240710,154300,2834190950,25000,25000,25000,25000,0
|
|
20240710,154200,2834190950,25000,25000,25000,25000,0
|
|
20240710,154100,2834190950,25000,25000,25000,25000,0
|
|
20240710,154000,2834190950,25000,25000,25000,25000,0
|
|
20240710,153900,2834190950,25000,25000,25000,25000,0
|
|
20240710,153800,2834190950,25000,25000,25000,25000,0
|
|
20240710,153700,2834190950,25000,25000,25000,25000,0
|
|
20240710,153600,2834190950,25000,25000,25000,25000,0
|
|
20240710,153500,2834190950,25000,25000,25000,25000,0
|
|
20240710,153400,2834190950,25000,25000,25000,25000,0
|
|
20240710,153300,2834190950,25000,25000,25000,25000,0
|
|
20240710,153200,2834190950,25000,25000,25000,25000,0
|
|
20240710,153100,2834190950,25000,25000,25000,25000,0
|
|
20240710,153000,2834190950,25000,25000,25000,25000,3404
|
|
20240710,152900,2749090950,25000,25000,25000,25000,0
|
|
20240710,152800,2749090950,25000,25000,25000,25000,0
|
|
20240710,152700,2749090950,25000,25000,25000,25000,0
|
|
20240710,152600,2749090950,25000,25000,25000,25000,0
|
|
20240710,152500,2749090950,25000,25000,25000,25000,0
|
|
20240710,152400,2749090950,25000,25000,25000,25000,0
|
|
20240710,152300,2749090950,25000,25000,25000,25000,0
|
|
20240710,152200,2749090950,25000,25000,25000,25000,0
|
|
20240710,152100,2749090950,25000,25000,25000,25000,0
|
|
20240710,152000,2749090950,25000,25000,25000,25000,0
|
|
20240710,151900,2749090950,25000,25000,25000,25000,135
|
|
20240710,151800,2745715950,25000,24950,25000,24950,114
|
|
20240710,151700,2742866200,24950,24950,24950,24950,16
|
|
20240710,151600,2742467000,24950,24950,24950,24950,742
|
|
20240710,151500,2723954100,24950,24950,24950,24950,1462
|
|
20240710,151400,2687477200,24950,24950,24950,24950,4
|
|
20240710,151300,2687377400,24950,24950,25000,24950,521
|
|
20240710,151200,2674353450,24950,24950,24950,24950,154
|
|
20240710,151100,2670511150,24950,25000,25000,24950,68
|
|
20240710,151000,2668811450,25000,25050,25050,24950,941
|
|
20240710,150900,2645291550,24950,25050,25050,24950,2682
|
|
20240710,150800,2578237700,25000,25000,25000,25000,13
|
|
20240710,150700,2577912700,25000,25000,25000,25000,7
|
|
20240710,150600,2577737700,25000,25000,25050,25000,372
|
|
20240710,150500,2568437650,25000,25000,25050,25000,30
|
|
20240710,150400,2567687200,25000,25050,25050,25000,8
|
|
20240710,150300,2567486950,25000,25050,25050,25000,215
|
|
20240710,150200,2562111500,25050,25050,25050,25000,70
|
|
20240710,150100,2560359400,25050,25050,25050,25000,188
|
|
20240710,150000,2555650300,25000,25000,25000,25000,6
|
|
20240710,145900,2555500300,25050,25000,25050,25000,709
|
|
20240710,145800,2537741850,25000,25000,25000,24950,2106
|
|
20240710,145700,2485092100,24950,25000,25000,24950,1996
|
|
20240710,145600,2435192400,25000,24950,25000,24950,439
|
|
20240710,145500,2424218350,24950,24950,24950,24950,0
|
|
20240710,145400,2424218350,24950,25000,25000,24950,165
|
|
20240710,145300,2420096600,25000,24950,25000,24950,259
|
|
20240710,145200,2413623250,25000,24950,25000,24950,24
|
|
20240710,145100,2413023550,24950,25000,25000,24950,53
|
|
20240710,145000,2411701100,24950,24950,24950,24950,45
|
|
20240710,144900,2410578350,24950,24950,24950,24950,102
|
|
20240710,144800,2408033450,24950,24950,24950,24950,21
|
|
20240710,144700,2407509500,24900,24900,25000,24900,42
|
|
20240710,144600,2406463600,24950,24900,24950,24900,2200
|
|
20240710,144500,2351573800,24900,24900,24900,24900,19
|
|
20240710,144400,2351100700,24900,25000,25000,24900,452
|
|
20240710,144300,2339801100,24950,24950,24950,24950,2463
|
|
20240710,144200,2278349250,24950,24950,24950,24900,3356
|
|
20240710,144100,2194617150,24950,24950,24950,24950,155
|
|
20240710,144000,2190749900,24850,24950,24950,24850,2568
|
|
20240710,143900,2126794050,24950,24900,24950,24900,604
|
|
20240710,143800,2111749450,24900,24900,24950,24900,300
|
|
20240710,143700,2104276950,24900,24900,24900,24900,7
|
|
20240710,143600,2104102650,24900,24900,24900,24900,17
|
|
20240710,143500,2103679350,24900,24900,24950,24900,37
|
|
20240710,143400,2102758000,24900,24900,24900,24900,482
|
|
20240710,143300,2090756200,24900,24900,24900,24900,10
|
|
20240710,143200,2090507200,24900,24950,24950,24900,7
|
|
20240710,143100,2090332750,24900,24900,24900,24900,20
|
|
20240710,143000,2089834750,24900,24900,24900,24900,30
|
|
20240710,142900,2089087750,24900,24900,24900,24900,6
|
|
20240710,142800,2088938350,24900,24900,24900,24900,13
|
|
20240710,142700,2088614650,24900,24900,24900,24900,5
|
|
20240710,142600,2088490150,24950,25000,25000,24900,3059
|
|
20240710,142500,2012286050,24950,25000,25000,24950,9
|
|
20240710,142400,2012061250,25000,25000,25000,25000,52
|
|
20240710,142300,2010761250,24950,24950,24950,24950,5
|
|
20240710,142200,2010636500,25000,24950,25000,24950,7
|
|
20240710,142100,2010461650,25000,24950,25000,24950,8
|
|
20240710,142000,2010261950,25000,25000,25000,25000,1
|
|
20240710,141900,2010236950,24950,25000,25000,24950,65
|
|
20240710,141800,2008614950,25000,24950,25000,24950,12
|
|
20240710,141700,2008315400,25000,25000,25000,25000,5
|
|
20240710,141600,2008190400,25000,24950,25000,24950,6
|
|
20240710,141500,2008040600,24950,24950,24950,24950,22
|
|
20240710,141400,2007491700,24950,24950,24950,24950,2
|
|
20240710,141300,2007441800,24950,24950,24950,24950,2
|
|
20240710,141200,2007391900,24950,24950,24950,24950,4
|
|
20240710,141100,2007292100,24950,24950,24950,24950,5
|
|
20240710,141000,2007167350,24950,24950,24950,24950,0
|
|
20240710,140900,2007167350,24950,25000,25000,24950,225
|
|
20240710,140800,2001542600,25000,25000,25050,25000,142
|
|
20240710,140700,1997992550,25000,25000,25000,25000,690
|
|
20240710,140600,1980742550,25000,25000,25050,25000,539
|
|
20240710,140500,1967266750,25000,25000,25000,25000,21
|
|
20240710,140400,1966741750,25000,25000,25050,25000,32
|
|
20240710,140300,1965941700,25050,25050,25050,25050,21
|
|
20240710,140200,1965415650,25000,25000,25000,25000,558
|
|
20240710,140100,1951465650,25000,25000,25000,25000,2425
|
|
20240710,140000,1890840650,25000,25000,25000,25000,100
|
|
20240710,135900,1888340650,25000,25000,25000,25000,10
|
|
20240710,135800,1888090650,24950,24950,24950,24950,0
|
|
20240710,135700,1888090650,24950,24950,24950,24950,37
|
|
20240710,135600,1887167500,24950,24950,24950,24950,5
|
|
20240710,135500,1887042750,24950,24950,24950,24950,927
|
|
20240710,135400,1863914100,24900,24900,24900,24900,14
|
|
20240710,135300,1863565500,24950,24950,24950,24950,9
|
|
20240710,135200,1863340950,24950,24950,24950,24950,150
|
|
20240710,135100,1859598450,24950,24950,24950,24950,100
|
|
20240710,135000,1857103450,24900,24900,24900,24900,0
|
|
20240710,134900,1857103450,24900,24950,24950,24900,52
|
|
20240710,134800,1855806550,24950,24950,24950,24950,76
|
|
20240710,134700,1853910350,24950,24950,24950,24950,1
|
|
20240710,134600,1853885400,24900,24900,24900,24900,1
|
|
20240710,134500,1853860500,24900,24900,24900,24900,56
|
|
20240710,134400,1852466100,24900,24900,24900,24900,0
|
|
20240710,134300,1852466100,24900,24900,24900,24900,698
|
|
20240710,134200,1835085900,24900,24900,24900,24900,157
|
|
20240710,134100,1831176600,24900,24900,24900,24900,0
|
|
20240710,134000,1831176600,24900,24900,24900,24900,3
|
|
20240710,133900,1831101900,24900,24900,24900,24900,992
|
|
20240710,133800,1806401100,24900,24900,24900,24900,0
|
|
20240710,133700,1806401100,24900,24900,24900,24900,1
|
|
20240710,133600,1806376200,24850,24850,24850,24850,0
|
|
20240710,133500,1806376200,24850,24850,24850,24850,79
|
|
20240710,133400,1804413050,24900,24900,24900,24900,1584
|
|
20240710,133300,1764971450,24950,24950,24950,24950,0
|
|
20240710,133200,1764971450,24950,24950,24950,24950,1
|
|
20240710,133100,1764946500,24950,24950,24950,24950,1
|
|
20240710,133000,1764921550,24900,24900,24900,24900,0
|
|
20240710,132900,1764921550,24900,24900,24900,24900,246
|
|
20240710,132800,1758796150,24900,24900,24900,24900,388
|
|
20240710,132700,1749134950,24950,24950,24950,24950,52
|
|
20240710,132600,1747837550,24950,24950,24950,24950,40
|
|
20240710,132500,1746839550,24950,24950,24950,24950,0
|
|
20240710,132400,1746839550,24950,24950,24950,24950,1373
|
|
20240710,132300,1712583200,24950,24950,24950,24950,1
|
|
20240710,132200,1712558250,24900,24900,24900,24900,10
|
|
20240710,132100,1712309250,24900,24900,24900,24900,158
|
|
20240710,132000,1708375050,24850,24900,24900,24850,720
|
|
20240710,131900,1690463450,24900,24900,24900,24900,42
|
|
20240710,131800,1689417650,24900,24900,24900,24900,5
|
|
20240710,131700,1689293150,24950,24950,24950,24950,61
|
|
20240710,131600,1687771200,24900,24950,24950,24900,40
|
|
20240710,131500,1686774700,24950,24950,24950,24950,30
|
|
20240710,131400,1686026200,24950,24950,24950,24950,0
|
|
20240710,131300,1686026200,24950,24950,24950,24950,0
|
|
20240710,131200,1686026200,24950,24950,24950,24950,58
|
|
20240710,131100,1684579100,24950,24950,24950,24900,27
|
|
20240710,131000,1683905700,24950,24900,24950,24900,15
|
|
20240710,130900,1683531550,24900,24900,24900,24900,100
|
|
20240710,130800,1681041550,24900,24900,24900,24900,0
|
|
20240710,130700,1681041550,24900,24900,24900,24900,389
|
|
20240710,130600,1671355450,24900,24900,24900,24900,165
|
|
20240710,130500,1667246950,24900,24900,24900,24900,0
|
|
20240710,130400,1667246950,24900,24900,24900,24900,37
|
|
20240710,130300,1666325650,24950,24950,24950,24950,2305
|
|
20240710,130200,1608815900,25000,25000,25000,25000,0
|
|
20240710,130100,1608815900,25000,24950,25000,24950,107
|
|
20240710,130000,1606146200,25000,25000,25000,25000,0
|
|
20240710,125900,1606146200,25000,25000,25000,25000,75
|
|
20240710,125800,1604271200,25000,25000,25000,25000,127
|
|
20240710,125700,1601096200,25000,25000,25000,25000,0
|
|
20240710,125600,1601096200,25000,25000,25000,25000,489
|
|
20240710,125500,1588871200,25000,25000,25000,25000,624
|
|
20240710,125400,1573271200,25000,25050,25050,25000,452
|
|
20240710,125300,1561970700,25050,25000,25050,25000,1879
|
|
20240710,125200,1514994000,25000,25000,25000,25000,655
|
|
20240710,125100,1498619000,25000,25000,25000,25000,2129
|
|
20240710,125000,1445394000,25000,25000,25000,25000,20
|
|
20240710,124900,1444894000,25000,25000,25000,25000,10
|
|
20240710,124800,1444644000,25000,25000,25000,25000,4
|
|
20240710,124700,1444544000,25000,25000,25000,25000,615
|
|
20240710,124600,1429169000,25000,25000,25000,25000,0
|
|
20240710,124500,1429169000,25000,25000,25000,24950,1532
|
|
20240710,124400,1390877100,25000,24950,25000,24950,129
|
|
20240710,124300,1387658450,24950,24950,24950,24950,0
|
|
20240710,124200,1387658450,24950,24950,24950,24950,2
|
|
20240710,124100,1387608550,25000,25000,25000,25000,95
|
|
20240710,124000,1385233550,25000,25000,25000,25000,115
|
|
20240710,123900,1382358550,25000,25000,25000,25000,6
|
|
20240710,123800,1382208550,24950,24950,25000,24950,14
|
|
20240710,123700,1381859100,24950,25000,25000,24950,111
|
|
20240710,123600,1379089250,25000,24900,25000,24900,6096
|
|
20240710,123500,1227193950,24950,24950,24950,24950,222
|
|
20240710,123400,1221655050,24950,24900,24950,24900,723
|
|
20240710,123300,1203652250,24900,24900,24900,24900,579
|
|
20240710,123200,1189235150,24900,24900,24900,24900,0
|
|
20240710,123100,1189235150,24900,24900,24900,24900,109
|
|
20240710,123000,1186521050,24900,24900,24900,24900,1
|
|
20240710,122900,1186496150,24900,24900,24900,24900,41
|
|
20240710,122800,1185475250,24900,24900,24900,24900,0
|
|
20240710,122700,1185475250,24900,24850,24900,24850,60
|
|
20240710,122600,1183981750,24900,24900,24900,24900,383
|
|
20240710,122500,1174445050,24900,24900,24900,24900,260
|
|
20240710,122400,1167971050,24850,24850,24850,24850,18
|
|
20240710,122300,1167523750,24850,24850,24850,24850,5
|
|
20240710,122200,1167399500,24900,24900,24900,24900,100
|
|
20240710,122100,1164909500,24900,24900,24900,24900,51
|
|
20240710,122000,1163639600,24900,24900,24900,24900,214
|
|
20240710,121900,1158311000,24950,24850,24950,24850,2719
|
|
20240710,121800,1090619100,24850,24800,24850,24800,9278
|
|
20240710,121700,860313650,24850,24850,24850,24850,2
|
|
20240710,121600,860263950,24850,24850,24850,24850,11
|
|
20240710,121500,859990600,24850,24850,24850,24850,0
|
|
20240710,121400,859990600,24850,24850,24850,24850,1
|
|
20240710,121300,859965750,24800,24800,24800,24800,389
|
|
20240710,121200,850318550,24750,24750,24750,24750,5
|
|
20240710,121100,850194800,24800,24800,24800,24800,300
|
|
20240710,121000,842754800,24800,24800,24800,24800,300
|
|
20240710,120900,835314800,24800,24800,24800,24800,242
|
|
20240710,120800,829313200,24800,24800,24800,24800,0
|
|
20240710,120700,829313200,24800,24800,24800,24800,21
|
|
20240710,120600,828792400,24800,24800,24800,24800,213
|
|
20240710,120500,823510000,24800,24800,24800,24800,64
|
|
20240710,120400,821922800,24850,24850,24850,24850,6
|
|
20240710,120300,821773700,24800,24800,24800,24800,0
|
|
20240710,120200,821773700,24800,24800,24800,24800,0
|
|
20240710,120100,821773700,24800,24800,24800,24800,0
|
|
20240710,120000,821773700,24800,24800,24800,24800,40
|
|
20240710,115900,820781700,24850,24850,24850,24850,1
|
|
20240710,115800,820756850,24750,24750,24750,24750,1435
|
|
20240710,115700,785240600,24750,24750,24750,24750,150
|
|
20240710,115600,781528100,24750,24750,24750,24750,0
|
|
20240710,115500,781528100,24750,24750,24750,24750,5
|
|
20240710,115400,781404350,24800,24800,24800,24800,11
|
|
20240710,115300,781131550,24800,24800,24800,24800,115
|
|
20240710,115200,778279550,24800,24800,24800,24800,212
|
|
20240710,115100,773021950,24800,24800,24800,24800,5
|
|
20240710,115000,772897950,24800,24800,24800,24800,0
|
|
20240710,114900,772897950,24800,24800,24800,24800,292
|
|
20240710,114800,765656350,24800,24750,24800,24750,8
|
|
20240710,114700,765458200,24750,24750,24750,24750,200
|
|
20240710,114600,760508200,24750,24800,24800,24750,31
|
|
20240710,114500,759740900,24750,24750,24750,24750,10
|
|
20240710,114400,759493400,24800,24800,24800,24800,85
|
|
20240710,114300,757385400,24800,24800,24800,24800,0
|
|
20240710,114200,757385400,24800,24800,24800,24800,0
|
|
20240710,114100,757385400,24800,24800,24800,24800,0
|
|
20240710,114000,757385400,24800,24800,24800,24800,2
|
|
20240710,113900,757335800,24750,24750,24750,24750,0
|
|
20240710,113800,757335800,24750,24800,24800,24750,21
|
|
20240710,113700,756815050,24800,24850,24850,24800,136
|
|
20240710,113600,753440500,24850,24800,24850,24800,47
|
|
20240710,113500,752274850,24800,24800,24800,24800,259
|
|
20240710,113400,745851650,24800,24800,24800,24800,841
|
|
20240710,113300,724994850,24800,24800,24800,24800,10
|
|
20240710,113200,724746850,24800,24800,24800,24800,0
|
|
20240710,113100,724746850,24800,24800,24800,24800,1
|
|
20240710,113000,724722050,24800,24800,24800,24800,0
|
|
20240710,112900,724722050,24800,24800,24800,24800,0
|
|
20240710,112800,724722050,24800,24800,24800,24800,0
|
|
20240710,112700,724722050,24800,24800,24800,24800,0
|
|
20240710,112600,724722050,24800,24800,24800,24800,0
|
|
20240710,112500,724722050,24800,24800,24800,24800,0
|
|
20240710,112400,724722050,24800,24800,24800,24800,2
|
|
20240710,112300,724672450,24750,24750,24750,24750,0
|
|
20240710,112200,724672450,24750,24750,24750,24750,40
|
|
20240710,112100,723682450,24750,24750,24750,24750,0
|
|
20240710,112000,723682450,24750,24750,24750,24750,120
|
|
20240710,111900,720712450,24750,24750,24750,24750,0
|
|
20240710,111800,720712450,24750,24750,24750,24750,265
|
|
20240710,111700,714153700,24750,24800,24800,24750,258
|
|
20240710,111600,707757600,24800,24800,24800,24800,5
|
|
20240710,111500,707633600,24750,24750,24750,24750,0
|
|
20240710,111400,707633600,24750,24750,24750,24750,0
|
|
20240710,111300,707633600,24750,24750,24750,24750,5
|
|
20240710,111200,707509850,24800,24800,24800,24800,0
|
|
20240710,111100,707509850,24800,24800,24800,24800,0
|
|
20240710,111000,707509850,24800,24800,24800,24800,0
|
|
20240710,110900,707509850,24800,24800,24800,24800,1
|
|
20240710,110800,707485050,24750,24750,24750,24750,300
|
|
20240710,110700,700060050,24750,24800,24800,24750,135
|
|
20240710,110600,696718750,24800,24800,24800,24800,18
|
|
20240710,110500,696272350,24750,24750,24750,24750,5
|
|
20240710,110400,696148600,24850,24850,24850,24850,1
|
|
20240710,110300,696123750,24800,24800,24800,24800,183
|
|
20240710,110200,691585350,24800,24800,24800,24800,643
|
|
20240710,110100,675638950,24800,24800,24800,24800,47
|
|
20240710,110000,674473350,24800,24800,24800,24800,0
|
|
20240710,105900,674473350,24800,24800,24800,24800,5
|
|
20240710,105800,674349350,24800,24800,24800,24800,2
|
|
20240710,105700,674299750,24800,24800,24800,24800,0
|
|
20240710,105600,674299750,24800,24800,24800,24800,95
|
|
20240710,105500,671943750,24800,24750,24850,24750,465
|
|
20240710,105400,660411750,24750,24750,24750,24750,0
|
|
20240710,105300,660411750,24750,24750,24750,24750,1
|
|
20240710,105200,660387000,24800,24800,24800,24800,1
|
|
20240710,105100,660362200,24750,24750,24750,24750,9
|
|
20240710,105000,660139450,24750,24800,24800,24750,31
|
|
20240710,104900,659372150,24750,24750,24750,24750,4
|
|
20240710,104800,659273150,24850,24850,24850,24850,1
|
|
20240710,104700,659248300,24850,24850,24850,24850,0
|
|
20240710,104600,659248300,24850,24850,24850,24850,0
|
|
20240710,104500,659248300,24850,24850,24850,24850,0
|
|
20240710,104400,659248300,24850,24850,24850,24850,1
|
|
20240710,104300,659223450,24750,24750,24750,24750,0
|
|
20240710,104200,659223450,24750,24800,24800,24750,223
|
|
20240710,104100,653698050,24800,24750,24800,24750,2333
|
|
20240710,104000,595840150,24750,24750,24750,24750,42
|
|
20240710,103900,594800650,24750,24750,24750,24750,1109
|
|
20240710,103800,567352900,24750,24750,24750,24750,80
|
|
20240710,103700,565372900,24750,24750,24750,24750,1
|
|
20240710,103600,565348150,24750,24750,24750,24750,508
|
|
20240710,103500,552775150,24700,24700,24700,24700,0
|
|
20240710,103400,552775150,24700,24700,24700,24700,0
|
|
20240710,103300,552775150,24700,24750,24750,24700,172
|
|
20240710,103200,548520150,24750,24750,24750,24750,46
|
|
20240710,103100,547381650,24750,24750,24750,24750,384
|
|
20240710,103000,537877650,24750,24700,24750,24700,3
|
|
20240710,102900,537803500,24750,24750,24750,24750,264
|
|
20240710,102800,531269500,24750,24750,24750,24750,173
|
|
20240710,102700,526987750,24750,24750,24750,24750,104
|
|
20240710,102600,524413750,24750,24700,24800,24700,509
|
|
20240710,102500,511816050,24750,24750,24750,24750,2
|
|
20240710,102400,511766550,24750,24750,24750,24750,0
|
|
20240710,102300,511766550,24750,24750,24750,24750,0
|
|
20240710,102200,511766550,24750,24750,24750,24750,953
|
|
20240710,102100,488179800,24750,24750,24750,24750,0
|
|
20240710,102000,488179800,24750,24750,24750,24750,0
|
|
20240710,101900,488179800,24750,24800,24800,24750,1016
|
|
20240710,101800,463020150,24800,24800,24800,24800,0
|
|
20240710,101700,463020150,24800,24750,24800,24750,255
|
|
20240710,101600,456708800,24800,24800,24800,24800,0
|
|
20240710,101500,456708800,24800,24800,24800,24800,14
|
|
20240710,101400,456361600,24850,24800,24850,24800,401
|
|
20240710,101300,446416750,24850,24850,24850,24850,50
|
|
20240710,101200,445174250,24850,24850,24850,24850,10
|
|
20240710,101100,444925750,24850,24850,24850,24850,97
|
|
20240710,101000,442515300,24850,24850,24850,24850,50
|
|
20240710,100900,441272800,24850,24800,24850,24800,7
|
|
20240710,100800,441098900,24850,24850,24900,24800,2484
|
|
20240710,100700,379406050,24900,24850,24900,24850,475
|
|
20240710,100600,367593550,24850,24850,24850,24850,1011
|
|
20240710,100500,342470200,24850,24750,24850,24750,495
|
|
20240710,100400,330188100,24750,24700,24800,24700,949
|
|
20240710,100300,306700350,24700,24650,24700,24650,907
|
|
20240710,100200,284301500,24700,24700,24700,24700,5
|
|
20240710,100100,284178000,24700,24700,24700,24700,2
|
|
20240710,100000,284128600,24700,24700,24700,24700,223
|
|
20240710,095900,278620500,24700,24700,24700,24700,0
|
|
20240710,095800,278620500,24700,24700,24700,24700,34
|
|
20240710,095700,277780700,24700,24700,24700,24700,2
|
|
20240710,095600,277731300,24650,24650,24650,24650,952
|
|
20240710,095500,254264500,24650,24700,24700,24650,528
|
|
20240710,095400,241244300,24700,24700,24700,24700,0
|
|
20240710,095300,241244300,24700,24700,24700,24700,28
|
|
20240710,095200,240552700,24700,24700,24700,24700,412
|
|
20240710,095100,230376300,24700,24650,24700,24650,60
|
|
20240710,095000,228896800,24700,24650,24700,24650,141
|
|
20240710,094900,225421100,24650,24650,24650,24650,186
|
|
20240710,094800,220836200,24650,24650,24650,24650,7
|
|
20240710,094700,220663650,24600,24650,24650,24600,1001
|
|
20240710,094600,196039000,24650,24650,24650,24650,0
|
|
20240710,094500,196039000,24650,24650,24650,24650,2
|
|
20240710,094400,195989700,24650,24550,24650,24550,56
|
|
20240710,094300,194614300,24600,24650,24650,24600,866
|
|
20240710,094200,173305200,24650,24650,24650,24650,0
|
|
20240710,094100,173305200,24650,24600,24650,24600,1609
|
|
20240710,094000,133653350,24600,24600,24600,24600,1616
|
|
20240710,093900,93899750,24550,24550,24550,24550,1
|
|
20240710,093800,93875200,24600,24600,24600,24550,5
|
|
20240710,093700,93752250,24600,24600,24600,24600,0
|
|
20240710,093600,93752250,24600,24600,24600,24600,1
|
|
20240710,093500,93727650,24600,24550,24600,24550,265
|
|
20240710,093400,87221650,24550,24550,24550,24550,0
|
|
20240710,093300,87221650,24550,24550,24550,24550,200
|
|
20240710,093200,82311650,24550,24600,24600,24550,32
|
|
20240710,093100,81524500,24550,24550,24550,24550,66
|
|
20240710,093000,79904200,24550,24600,24600,24550,61
|
|
20240710,092900,78406600,24550,24550,24550,24550,40
|
|
20240710,092800,77424600,24550,24550,24550,24550,0
|
|
20240710,092700,77424600,24550,24550,24550,24550,3
|
|
20240710,092600,77350950,24600,24550,24600,24550,159
|
|
20240710,092500,73447450,24600,24600,24600,24600,11
|
|
20240710,092400,73176850,24600,24600,24600,24550,32
|
|
20240710,092300,72390900,24550,24550,24550,24550,60
|
|
20240710,092200,70917900,24600,24550,24600,24550,111
|
|
20240710,092100,68192800,24600,24550,24600,24550,78
|
|
20240710,092000,66277550,24550,24600,24600,24550,148
|
|
20240710,091900,62644100,24600,24600,24600,24600,3
|
|
20240710,091800,62570300,24600,24600,24600,24550,103
|
|
20240710,091700,60041500,24600,24600,24600,24600,2
|
|
20240710,091600,59992300,24600,24550,24600,24550,96
|
|
20240710,091500,57633000,24550,24550,24550,24550,70
|
|
20240710,091400,55914500,24600,24600,24600,24600,471
|
|
20240710,091300,44327900,24650,24650,24650,24650,5
|
|
20240710,091200,44204650,24600,24600,24600,24600,1
|
|
20240710,091100,44180050,24600,24650,24650,24600,630
|
|
20240710,091000,28681550,24650,24650,24650,24650,0
|
|
20240710,090900,28681550,24650,24650,24650,24650,0
|
|
20240710,090800,28681550,24650,24650,24650,24650,9
|
|
20240710,090700,28459700,24650,24650,24650,24650,6
|
|
20240710,090600,28311800,24650,24650,24650,24650,1
|
|
20240710,090500,28287150,24600,24600,24600,24600,105
|
|
20240710,090400,25704150,24600,24600,24600,24600,27
|
|
20240710,090300,25039950,24650,24650,24650,24650,95
|
|
20240710,090200,22698200,24650,24650,24650,24650,48
|
|
20240710,090100,21515000,24700,24700,24700,24700,100
|
|
20240710,090000,19045000,24700,24700,24700,24600,772
|