577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,183400,1316048900,25250,25250,25250,25250,1668
|
|
20240603,183300,1316048900,25250,25250,25250,25250,0
|
|
20240603,183200,1316048900,25250,25250,25250,25250,0
|
|
20240603,183100,1316048900,25250,25250,25250,25250,0
|
|
20240603,183000,1316048900,25250,25250,25250,25250,0
|
|
20240603,182900,1316048900,25250,25250,25250,25250,0
|
|
20240603,182800,1316048900,25250,25250,25250,25250,0
|
|
20240603,182700,1316048900,25250,25250,25250,25250,0
|
|
20240603,182600,1316048900,25250,25250,25250,25250,0
|
|
20240603,182500,1316048900,25250,25250,25250,25250,0
|
|
20240603,182400,1316048900,25250,25250,25250,25250,0
|
|
20240603,182300,1316048900,25250,25250,25250,25250,0
|
|
20240603,182200,1316048900,25250,25250,25250,25250,0
|
|
20240603,182100,1316048900,25250,25250,25250,25250,0
|
|
20240603,182000,1316048900,25250,25250,25250,25250,0
|
|
20240603,181900,1316048900,25250,25250,25250,25250,0
|
|
20240603,181800,1316048900,25250,25250,25250,25250,0
|
|
20240603,181700,1316048900,25250,25250,25250,25250,0
|
|
20240603,181600,1316048900,25250,25250,25250,25250,0
|
|
20240603,181500,1316048900,25250,25250,25250,25250,0
|
|
20240603,181400,1316048900,25250,25250,25250,25250,0
|
|
20240603,181300,1316048900,25250,25250,25250,25250,0
|
|
20240603,181200,1316048900,25250,25250,25250,25250,0
|
|
20240603,181100,1316048900,25250,25250,25250,25250,0
|
|
20240603,181000,1316048900,25250,25250,25250,25250,0
|
|
20240603,180900,1316048900,25250,25250,25250,25250,0
|
|
20240603,180800,1316048900,25250,25250,25250,25250,0
|
|
20240603,180700,1316048900,25250,25250,25250,25250,0
|
|
20240603,180600,1316048900,25250,25250,25250,25250,0
|
|
20240603,180500,1316048900,25250,25250,25250,25250,0
|
|
20240603,180400,1316048900,25250,25250,25250,25250,1668
|
|
20240603,180300,1316048900,25250,25250,25250,25250,0
|
|
20240603,180200,1316048900,25250,25250,25250,25250,0
|
|
20240603,180100,1316048900,25250,25250,25250,25250,0
|
|
20240603,180000,1316048900,25250,25250,25250,25250,0
|
|
20240603,175900,1316048900,25250,25250,25250,25250,0
|
|
20240603,175800,1316048900,25250,25250,25250,25250,0
|
|
20240603,175700,1316048900,25250,25250,25250,25250,0
|
|
20240603,175600,1316048900,25250,25250,25250,25250,0
|
|
20240603,175500,1316048900,25250,25250,25250,25250,0
|
|
20240603,175400,1316048900,25250,25250,25250,25250,0
|
|
20240603,175300,1316048900,25250,25250,25250,25250,0
|
|
20240603,175200,1316048900,25250,25250,25250,25250,0
|
|
20240603,175100,1316048900,25250,25250,25250,25250,0
|
|
20240603,175000,1316048900,25250,25250,25250,25250,0
|
|
20240603,174900,1316048900,25250,25250,25250,25250,0
|
|
20240603,174800,1316048900,25250,25250,25250,25250,0
|
|
20240603,174700,1316048900,25250,25250,25250,25250,0
|
|
20240603,174600,1316048900,25250,25250,25250,25250,0
|
|
20240603,174500,1316048900,25250,25250,25250,25250,0
|
|
20240603,174400,1316048900,25250,25250,25250,25250,0
|
|
20240603,174300,1316048900,25250,25250,25250,25250,0
|
|
20240603,174200,1316048900,25250,25250,25250,25250,0
|
|
20240603,174100,1316048900,25250,25250,25250,25250,0
|
|
20240603,174000,1316048900,25250,25250,25250,25250,0
|
|
20240603,173900,1316048900,25250,25250,25250,25250,0
|
|
20240603,173800,1316048900,25250,25250,25250,25250,0
|
|
20240603,173700,1316048900,25250,25250,25250,25250,0
|
|
20240603,173600,1316048900,25250,25250,25250,25250,0
|
|
20240603,173500,1316048900,25250,25250,25250,25250,0
|
|
20240603,173400,1316048900,25250,25250,25250,25250,1668
|
|
20240603,173300,1316048900,25250,25250,25250,25250,0
|
|
20240603,173200,1316048900,25250,25250,25250,25250,0
|
|
20240603,173100,1316048900,25250,25250,25250,25250,0
|
|
20240603,173000,1316048900,25250,25250,25250,25250,0
|
|
20240603,172900,1316048900,25250,25250,25250,25250,0
|
|
20240603,172800,1316048900,25250,25250,25250,25250,0
|
|
20240603,172700,1316048900,25250,25250,25250,25250,0
|
|
20240603,172600,1316048900,25250,25250,25250,25250,0
|
|
20240603,172500,1316048900,25250,25250,25250,25250,0
|
|
20240603,172400,1316048900,25250,25250,25250,25250,0
|
|
20240603,172300,1316048900,25250,25250,25250,25250,0
|
|
20240603,172200,1316048900,25250,25250,25250,25250,0
|
|
20240603,172100,1316048900,25250,25250,25250,25250,0
|
|
20240603,172000,1316048900,25250,25250,25250,25250,0
|
|
20240603,171900,1316048900,25250,25250,25250,25250,0
|
|
20240603,171800,1316048900,25250,25250,25250,25250,0
|
|
20240603,171700,1316048900,25250,25250,25250,25250,0
|
|
20240603,171600,1316048900,25250,25250,25250,25250,0
|
|
20240603,171500,1316048900,25250,25250,25250,25250,0
|
|
20240603,171400,1316048900,25250,25250,25250,25250,0
|
|
20240603,171300,1316048900,25250,25250,25250,25250,0
|
|
20240603,171200,1316048900,25250,25250,25250,25250,0
|
|
20240603,171100,1316048900,25250,25250,25250,25250,0
|
|
20240603,171000,1316048900,25250,25250,25250,25250,0
|
|
20240603,170900,1316048900,25250,25250,25250,25250,0
|
|
20240603,170800,1316048900,25250,25250,25250,25250,0
|
|
20240603,170700,1316048900,25250,25250,25250,25250,0
|
|
20240603,170600,1316048900,25250,25250,25250,25250,0
|
|
20240603,170500,1316048900,25250,25250,25250,25250,0
|
|
20240603,170400,1316048900,25250,25250,25250,25250,1668
|
|
20240603,170300,1316048900,25250,25250,25250,25250,0
|
|
20240603,170200,1316048900,25250,25250,25250,25250,0
|
|
20240603,170100,1316048900,25250,25250,25250,25250,0
|
|
20240603,170000,1316048900,25250,25250,25250,25250,0
|
|
20240603,165900,1316048900,25250,25250,25250,25250,0
|
|
20240603,165800,1316048900,25250,25250,25250,25250,0
|
|
20240603,165700,1316048900,25250,25250,25250,25250,0
|
|
20240603,165600,1316048900,25250,25250,25250,25250,0
|
|
20240603,165500,1316048900,25250,25250,25250,25250,0
|
|
20240603,165400,1316048900,25250,25250,25250,25250,0
|
|
20240603,165300,1316048900,25250,25250,25250,25250,0
|
|
20240603,165200,1316048900,25250,25250,25250,25250,0
|
|
20240603,165100,1316048900,25250,25250,25250,25250,0
|
|
20240603,165000,1316048900,25250,25250,25250,25250,0
|
|
20240603,164900,1316048900,25250,25250,25250,25250,0
|
|
20240603,164800,1316048900,25250,25250,25250,25250,0
|
|
20240603,164700,1316048900,25250,25250,25250,25250,0
|
|
20240603,164600,1316048900,25250,25250,25250,25250,0
|
|
20240603,164500,1316048900,25250,25250,25250,25250,0
|
|
20240603,164400,1316048900,25250,25250,25250,25250,0
|
|
20240603,164300,1316048900,25250,25250,25250,25250,0
|
|
20240603,164200,1316048900,25250,25250,25250,25250,0
|
|
20240603,164100,1316048900,25250,25250,25250,25250,0
|
|
20240603,164000,1316048900,25250,25250,25250,25250,0
|
|
20240603,163900,1316048900,25250,25250,25250,25250,0
|
|
20240603,163800,1316048900,25250,25250,25250,25250,0
|
|
20240603,163700,1316048900,25250,25250,25250,25250,0
|
|
20240603,163600,1316048900,25250,25250,25250,25250,0
|
|
20240603,163500,1316048900,25250,25250,25250,25250,0
|
|
20240603,163400,1316048900,25250,25250,25250,25250,1668
|
|
20240603,163300,1316048900,25250,25250,25250,25250,0
|
|
20240603,163200,1316048900,25250,25250,25250,25250,0
|
|
20240603,163100,1316048900,25250,25250,25250,25250,0
|
|
20240603,163000,1316048900,25250,25250,25250,25250,0
|
|
20240603,162900,1316048900,25250,25250,25250,25250,0
|
|
20240603,162800,1316048900,25250,25250,25250,25250,0
|
|
20240603,162700,1316048900,25250,25250,25250,25250,0
|
|
20240603,162600,1316048900,25250,25250,25250,25250,0
|
|
20240603,162500,1316048900,25250,25250,25250,25250,0
|
|
20240603,162400,1316048900,25250,25250,25250,25250,0
|
|
20240603,162300,1316048900,25250,25250,25250,25250,0
|
|
20240603,162200,1316048900,25250,25250,25250,25250,0
|
|
20240603,162100,1316048900,25250,25250,25250,25250,0
|
|
20240603,162000,1316048900,25250,25250,25250,25250,0
|
|
20240603,161900,1316048900,25250,25250,25250,25250,0
|
|
20240603,161800,1316048900,25250,25250,25250,25250,0
|
|
20240603,161700,1316048900,25250,25250,25250,25250,0
|
|
20240603,161600,1316048900,25250,25250,25250,25250,0
|
|
20240603,161500,1316048900,25250,25250,25250,25250,0
|
|
20240603,161400,1316048900,25250,25250,25250,25250,0
|
|
20240603,161300,1316048900,25250,25250,25250,25250,0
|
|
20240603,161200,1316048900,25250,25250,25250,25250,0
|
|
20240603,161100,1316048900,25250,25250,25250,25250,0
|
|
20240603,161000,1316048900,25250,25250,25250,25250,0
|
|
20240603,160900,1316048900,25250,25250,25250,25250,0
|
|
20240603,160800,1316048900,25250,25250,25250,25250,0
|
|
20240603,160700,1316048900,25250,25250,25250,25250,0
|
|
20240603,160600,1316048900,25250,25250,25250,25250,0
|
|
20240603,160500,1316048900,25250,25250,25250,25250,0
|
|
20240603,160400,1316048900,25250,25250,25250,25250,1668
|
|
20240603,160300,1316048900,25250,25250,25250,25250,0
|
|
20240603,160200,1316048900,25250,25250,25250,25250,0
|
|
20240603,160100,1316048900,25250,25250,25250,25250,0
|
|
20240603,160000,1316048900,25250,25250,25250,25250,0
|
|
20240603,155900,1316048900,25250,25250,25250,25250,0
|
|
20240603,155800,1316048900,25250,25250,25250,25250,0
|
|
20240603,155700,1316048900,25250,25250,25250,25250,0
|
|
20240603,155600,1316048900,25250,25250,25250,25250,0
|
|
20240603,155500,1316048900,25250,25250,25250,25250,0
|
|
20240603,155400,1316048900,25250,25250,25250,25250,0
|
|
20240603,155300,1316048900,25250,25250,25250,25250,0
|
|
20240603,155200,1316048900,25250,25250,25250,25250,0
|
|
20240603,155100,1316048900,25250,25250,25250,25250,0
|
|
20240603,155000,1316048900,25250,25250,25250,25250,0
|
|
20240603,154900,1316048900,25250,25250,25250,25250,0
|
|
20240603,154800,1316048900,25250,25250,25250,25250,0
|
|
20240603,154700,1316048900,25250,25250,25250,25250,0
|
|
20240603,154600,1316048900,25250,25250,25250,25250,0
|
|
20240603,154500,1316048900,25250,25250,25250,25250,0
|
|
20240603,154400,1316048900,25250,25250,25250,25250,0
|
|
20240603,154300,1316048900,25250,25250,25250,25250,0
|
|
20240603,154200,1316048900,25250,25250,25250,25250,0
|
|
20240603,154100,1316048900,25250,25250,25250,25250,0
|
|
20240603,154000,1316048900,25250,25250,25250,25250,0
|
|
20240603,153900,1316048900,25250,25250,25250,25250,0
|
|
20240603,153800,1316048900,25250,25250,25250,25250,0
|
|
20240603,153700,1316048900,25250,25250,25250,25250,0
|
|
20240603,153600,1316048900,25250,25250,25250,25250,0
|
|
20240603,153500,1316048900,25250,25250,25250,25250,0
|
|
20240603,153400,1316048900,25250,25250,25250,25250,1668
|
|
20240603,153300,1316048900,25250,25250,25250,25250,0
|
|
20240603,153200,1316048900,25250,25250,25250,25250,0
|
|
20240603,153100,1316048900,25250,25250,25250,25250,0
|
|
20240603,153000,1316048900,25250,25250,25250,25250,1668
|
|
20240603,152900,1273931900,25200,25200,25200,25200,0
|
|
20240603,152800,1273931900,25200,25200,25200,25200,0
|
|
20240603,152700,1273931900,25200,25200,25200,25200,0
|
|
20240603,152600,1273931900,25200,25200,25200,25200,0
|
|
20240603,152500,1273931900,25200,25200,25200,25200,0
|
|
20240603,152400,1273931900,25200,25200,25200,25200,0
|
|
20240603,152300,1273931900,25200,25200,25200,25200,0
|
|
20240603,152200,1273931900,25200,25200,25200,25200,0
|
|
20240603,152100,1273931900,25200,25200,25200,25200,0
|
|
20240603,152000,1273931900,25200,25200,25200,25200,0
|
|
20240603,151900,1273931900,25200,25100,25200,25100,234
|
|
20240603,151800,1268055050,25100,25150,25150,25100,20
|
|
20240603,151700,1267553000,25150,25150,25150,25150,0
|
|
20240603,151600,1267553000,25150,25150,25150,25150,1
|
|
20240603,151500,1267527850,25100,25100,25100,25100,102
|
|
20240603,151400,1264967650,25100,25100,25200,25100,1089
|
|
20240603,151300,1237633650,25100,25150,25150,25100,13
|
|
20240603,151200,1237306850,25100,25100,25100,25100,3
|
|
20240603,151100,1237231550,25100,25100,25150,25100,214
|
|
20240603,151000,1231856150,25050,25200,25200,25050,3
|
|
20240603,150900,1231780850,25050,25150,25150,25050,3258
|
|
20240603,150800,1150008300,25150,25150,25150,25150,1005
|
|
20240603,150700,1124732550,25150,25150,25200,25150,104
|
|
20240603,150600,1122116850,25150,25150,25150,25150,4
|
|
20240603,150500,1122016250,25150,25200,25200,25150,102
|
|
20240603,150400,1119445950,25150,25200,25200,25150,144
|
|
20240603,150300,1115821300,25150,25150,25150,25150,2
|
|
20240603,150200,1115771000,25150,25150,25200,25150,826
|
|
20240603,150100,1094960750,25150,25150,25150,25150,33
|
|
20240603,150000,1094130800,25150,25150,25200,25150,28
|
|
20240603,145900,1093425350,25150,25150,25150,25150,28
|
|
20240603,145800,1092721150,25150,25150,25150,25150,2
|
|
20240603,145700,1092670850,25150,25150,25200,25150,163
|
|
20240603,145600,1088563400,25150,25150,25150,25150,4
|
|
20240603,145500,1088462800,25150,25150,25150,25150,0
|
|
20240603,145400,1088462800,25150,25150,25150,25150,17
|
|
20240603,145300,1088035250,25200,25200,25200,25200,0
|
|
20240603,145200,1088035250,25200,25200,25200,25200,10
|
|
20240603,145100,1087783250,25150,25150,25150,25150,26
|
|
20240603,145000,1087129350,25150,25150,25150,25150,0
|
|
20240603,144900,1087129350,25150,25150,25150,25150,9
|
|
20240603,144800,1086903000,25150,25150,25150,25150,1
|
|
20240603,144700,1086877850,25200,25200,25200,25200,0
|
|
20240603,144600,1086877850,25200,25200,25200,25200,0
|
|
20240603,144500,1086877850,25200,25200,25200,25200,10
|
|
20240603,144400,1086625850,25150,25150,25150,25150,0
|
|
20240603,144300,1086625850,25150,25150,25150,25150,52
|
|
20240603,144200,1085318050,25150,25200,25200,25150,99
|
|
20240603,144100,1082826200,25150,25150,25150,25150,1
|
|
20240603,144000,1082801050,25200,25200,25200,25200,20
|
|
20240603,143900,1082297050,25200,25150,25200,25150,16
|
|
20240603,143800,1081894100,25150,25150,25150,25150,0
|
|
20240603,143700,1081894100,25150,25150,25150,25150,0
|
|
20240603,143600,1081894100,25150,25200,25200,25150,4
|
|
20240603,143500,1081793350,25150,25150,25150,25150,2
|
|
20240603,143400,1081743050,25150,25150,25150,25150,3
|
|
20240603,143300,1081667600,25150,25150,25150,25100,446
|
|
20240603,143200,1070471950,25150,25150,25150,25150,0
|
|
20240603,143100,1070471950,25150,25150,25150,25150,0
|
|
20240603,143000,1070471950,25150,25150,25150,25150,1
|
|
20240603,142900,1070446800,25150,25200,25200,25150,112
|
|
20240603,142800,1067629950,25150,25150,25150,25150,0
|
|
20240603,142700,1067629950,25150,25150,25150,25150,400
|
|
20240603,142600,1057569950,25150,25150,25150,25150,0
|
|
20240603,142500,1057569950,25150,25150,25150,25150,1
|
|
20240603,142400,1057544800,25150,25150,25150,25150,1
|
|
20240603,142300,1057519650,25150,25150,25150,25150,0
|
|
20240603,142200,1057519650,25150,25150,25150,25150,0
|
|
20240603,142100,1057519650,25150,25150,25150,25150,95
|
|
20240603,142000,1055130400,25100,25100,25100,25100,0
|
|
20240603,141900,1055130400,25100,25100,25100,25100,0
|
|
20240603,141800,1055130400,25100,25100,25100,25100,0
|
|
20240603,141700,1055130400,25100,25100,25100,25100,16
|
|
20240603,141600,1054728800,25100,25100,25100,25100,0
|
|
20240603,141500,1054728800,25100,25100,25100,25100,1752
|
|
20240603,141400,1010753600,25050,25050,25050,25050,0
|
|
20240603,141300,1010753600,25050,25050,25050,25050,0
|
|
20240603,141200,1010753600,25050,25050,25050,25050,27
|
|
20240603,141100,1010077250,25050,25050,25050,25050,8
|
|
20240603,141000,1009876850,25100,25100,25100,25100,0
|
|
20240603,140900,1009876850,25100,25100,25100,25100,0
|
|
20240603,140800,1009876850,25100,25100,25100,25100,1
|
|
20240603,140700,1009851750,25100,25100,25100,25100,0
|
|
20240603,140600,1009851750,25100,25100,25100,25100,0
|
|
20240603,140500,1009851750,25100,25150,25150,25100,2268
|
|
20240603,140400,952914800,25150,25150,25150,25150,0
|
|
20240603,140300,952914800,25150,25200,25200,25150,41
|
|
20240603,140200,951883550,25200,25150,25200,25150,162
|
|
20240603,140100,947804250,25150,25200,25200,25150,1104
|
|
20240603,140000,920033450,25200,25200,25200,25200,1
|
|
20240603,135900,920008250,25200,25200,25200,25200,100
|
|
20240603,135800,917488250,25200,25200,25200,25200,169
|
|
20240603,135700,913229450,25150,25150,25150,25150,0
|
|
20240603,135600,913229450,25150,25150,25150,25150,0
|
|
20240603,135500,913229450,25150,25150,25150,25150,0
|
|
20240603,135400,913229450,25150,25150,25150,25150,29
|
|
20240603,135300,912500100,25200,25200,25200,25200,0
|
|
20240603,135200,912500100,25200,25200,25200,25200,0
|
|
20240603,135100,912500100,25200,25200,25200,25200,500
|
|
20240603,135000,899900100,25200,25200,25200,25200,0
|
|
20240603,134900,899900100,25200,25200,25200,25200,0
|
|
20240603,134800,899900100,25200,25200,25200,25200,0
|
|
20240603,134700,899900100,25200,25200,25200,25200,0
|
|
20240603,134600,899900100,25200,25200,25200,25200,140
|
|
20240603,134500,896372100,25200,25200,25200,25200,10
|
|
20240603,134400,896120100,25200,25200,25200,25200,250
|
|
20240603,134300,889820100,25250,25250,25250,25250,1
|
|
20240603,134200,889794850,25250,25250,25250,25250,4
|
|
20240603,134100,889693850,25250,25250,25250,25250,0
|
|
20240603,134000,889693850,25250,25250,25250,25250,20
|
|
20240603,133900,889188850,25250,25200,25250,25200,99
|
|
20240603,133800,886691300,25200,25200,25200,25200,100
|
|
20240603,133700,884171300,25200,25200,25200,25200,15
|
|
20240603,133600,883793300,25200,25200,25200,25200,0
|
|
20240603,133500,883793300,25200,25200,25200,25200,0
|
|
20240603,133400,883793300,25200,25200,25200,25200,0
|
|
20240603,133300,883793300,25200,25200,25200,25200,80
|
|
20240603,133200,881777300,25200,25200,25200,25200,459
|
|
20240603,133100,870210500,25200,25200,25200,25200,102
|
|
20240603,133000,867640100,25200,25200,25200,25200,590
|
|
20240603,132900,852772100,25150,25150,25150,25150,0
|
|
20240603,132800,852772100,25150,25150,25150,25150,223
|
|
20240603,132700,847163650,25150,25150,25150,25150,121
|
|
20240603,132600,844120500,25150,25150,25150,25150,157
|
|
20240603,132500,840171950,25150,25150,25150,25150,0
|
|
20240603,132400,840171950,25150,25150,25150,25150,70
|
|
20240603,132300,838411450,25150,25150,25150,25150,10
|
|
20240603,132200,838159950,25150,25100,25150,25100,1047
|
|
20240603,132100,811879750,25150,25150,25150,25150,40
|
|
20240603,132000,810873750,25100,25100,25100,25100,50
|
|
20240603,131900,809618750,25100,25100,25100,25100,8
|
|
20240603,131800,809417950,25150,25150,25150,25150,0
|
|
20240603,131700,809417950,25150,25150,25150,25150,20
|
|
20240603,131600,808914950,25100,25100,25100,25100,11
|
|
20240603,131500,808638850,25150,25150,25150,25150,11
|
|
20240603,131400,808362200,25100,25100,25100,25100,727
|
|
20240603,131300,790114500,25100,25100,25100,25100,1289
|
|
20240603,131200,757760600,25100,25100,25100,25100,1300
|
|
20240603,131100,725130600,25100,25050,25100,25050,3475
|
|
20240603,131000,638009950,25000,25000,25000,25000,0
|
|
20240603,130900,638009950,25000,25000,25000,25000,140
|
|
20240603,130800,634509950,25000,25000,25000,25000,0
|
|
20240603,130700,634509950,25000,25000,25000,25000,9
|
|
20240603,130600,634284950,25050,25050,25050,25050,0
|
|
20240603,130500,634284950,25050,25050,25050,25050,0
|
|
20240603,130400,634284950,25050,25050,25050,25050,0
|
|
20240603,130300,634284950,25050,25050,25050,25050,3
|
|
20240603,130200,634209800,25100,25100,25100,25100,0
|
|
20240603,130100,634209800,25100,25100,25100,25100,0
|
|
20240603,130000,634209800,25100,25100,25100,25100,1
|
|
20240603,125900,634184700,25100,25100,25100,25100,0
|
|
20240603,125800,634184700,25100,25100,25100,25100,0
|
|
20240603,125700,634184700,25100,25100,25100,25100,0
|
|
20240603,125600,634184700,25100,25100,25100,25100,4
|
|
20240603,125500,634084300,25100,25100,25100,25100,0
|
|
20240603,125400,634084300,25100,25100,25100,25100,0
|
|
20240603,125300,634084300,25100,25100,25100,25100,0
|
|
20240603,125200,634084300,25100,25100,25100,25100,0
|
|
20240603,125100,634084300,25100,25050,25100,25050,300
|
|
20240603,125000,626559100,25050,25050,25050,25050,2
|
|
20240603,124900,626509000,25000,25000,25000,25000,0
|
|
20240603,124800,626509000,25000,25000,25000,25000,1
|
|
20240603,124700,626484000,25000,25000,25000,25000,0
|
|
20240603,124600,626484000,25000,25000,25000,25000,0
|
|
20240603,124500,626484000,25000,25000,25000,25000,76
|
|
20240603,124400,624584000,25000,25000,25000,25000,75
|
|
20240603,124300,622709000,25000,25000,25000,25000,0
|
|
20240603,124200,622709000,25000,25000,25000,25000,0
|
|
20240603,124100,622709000,25000,25000,25000,25000,300
|
|
20240603,124000,615209000,25000,25000,25000,25000,47
|
|
20240603,123900,614034000,25000,25050,25050,25000,14
|
|
20240603,123800,613683750,25000,25000,25000,25000,0
|
|
20240603,123700,613683750,25000,25000,25000,25000,0
|
|
20240603,123600,613683750,25000,25000,25000,25000,0
|
|
20240603,123500,613683750,25000,25000,25000,25000,0
|
|
20240603,123400,613683750,25000,25000,25000,25000,30
|
|
20240603,123300,612933750,25050,25050,25050,25050,0
|
|
20240603,123200,612933750,25050,25050,25050,25050,0
|
|
20240603,123100,612933750,25050,25050,25050,25050,0
|
|
20240603,123000,612933750,25050,25050,25050,25050,0
|
|
20240603,122900,612933750,25050,25050,25050,25050,0
|
|
20240603,122800,612933750,25050,25050,25050,25050,0
|
|
20240603,122700,612933750,25050,25050,25050,25050,1
|
|
20240603,122600,612908700,25000,25000,25000,25000,9
|
|
20240603,122500,612683700,25000,25000,25000,25000,10
|
|
20240603,122400,612433700,25050,25050,25050,25050,10
|
|
20240603,122300,612183200,25050,25050,25050,25050,0
|
|
20240603,122200,612183200,25050,25050,25050,25050,0
|
|
20240603,122100,612183200,25050,25050,25050,25050,0
|
|
20240603,122000,612183200,25050,25050,25050,25050,2
|
|
20240603,121900,612133100,25050,25050,25050,25050,0
|
|
20240603,121800,612133100,25050,25000,25050,25000,507
|
|
20240603,121700,599445400,24900,24900,24900,24900,1
|
|
20240603,121600,599420500,24900,24900,24900,24900,110
|
|
20240603,121500,596681500,24900,24900,24900,24900,26
|
|
20240603,121400,596034100,24950,24950,24950,24950,1
|
|
20240603,121300,596009150,24950,24900,24950,24900,10
|
|
20240603,121200,595760100,24950,24950,24950,24950,1
|
|
20240603,121100,595735150,24950,24950,24950,24950,0
|
|
20240603,121000,595735150,24950,24950,24950,24950,527
|
|
20240603,120900,582586500,24950,24950,24950,24950,0
|
|
20240603,120800,582586500,24950,24950,24950,24950,0
|
|
20240603,120700,582586500,24950,24950,24950,24950,0
|
|
20240603,120600,582586500,24950,24950,24950,24950,30
|
|
20240603,120500,581838000,25000,25000,25000,25000,0
|
|
20240603,120400,581838000,25000,25000,25000,25000,0
|
|
20240603,120300,581838000,25000,25000,25000,25000,0
|
|
20240603,120200,581838000,25000,25000,25000,25000,0
|
|
20240603,120100,581838000,25000,25000,25000,25000,0
|
|
20240603,120000,581838000,25000,25000,25000,25000,25
|
|
20240603,115900,581213000,24950,24950,24950,24950,0
|
|
20240603,115800,581213000,24950,24950,24950,24950,0
|
|
20240603,115700,581213000,24950,24950,24950,24950,0
|
|
20240603,115600,581213000,24950,24950,24950,24950,0
|
|
20240603,115500,581213000,24950,24950,24950,24950,1
|
|
20240603,115400,581188050,24950,24950,24950,24950,0
|
|
20240603,115300,581188050,24950,24950,24950,24950,0
|
|
20240603,115200,581188050,24950,24950,24950,24950,0
|
|
20240603,115100,581188050,24950,24950,24950,24950,0
|
|
20240603,115000,581188050,24950,24950,24950,24950,0
|
|
20240603,114900,581188050,24950,24950,24950,24950,28
|
|
20240603,114800,580489450,24950,24950,24950,24950,0
|
|
20240603,114700,580489450,24950,24950,24950,24950,9
|
|
20240603,114600,580264900,24950,24950,24950,24950,0
|
|
20240603,114500,580264900,24950,24950,24950,24950,0
|
|
20240603,114400,580264900,24950,24950,24950,24950,65
|
|
20240603,114300,578643150,24950,24950,24950,24950,0
|
|
20240603,114200,578643150,24950,24950,24950,24950,0
|
|
20240603,114100,578643150,24950,24950,24950,24950,0
|
|
20240603,114000,578643150,24950,24950,24950,24950,0
|
|
20240603,113900,578643150,24950,24950,24950,24950,26
|
|
20240603,113800,577994450,24950,24950,24950,24950,0
|
|
20240603,113700,577994450,24950,24950,24950,24950,0
|
|
20240603,113600,577994450,24950,24950,24950,24950,0
|
|
20240603,113500,577994450,24950,24950,24950,24950,9
|
|
20240603,113400,577769900,24950,24950,24950,24950,0
|
|
20240603,113300,577769900,24950,24950,24950,24950,0
|
|
20240603,113200,577769900,24950,24950,24950,24950,0
|
|
20240603,113100,577769900,24950,24950,24950,24950,0
|
|
20240603,113000,577769900,24950,24950,24950,24950,0
|
|
20240603,112900,577769900,24950,24950,24950,24950,0
|
|
20240603,112800,577769900,24950,24950,24950,24950,1
|
|
20240603,112700,577744950,24950,24950,24950,24950,0
|
|
20240603,112600,577744950,24950,24950,24950,24950,0
|
|
20240603,112500,577744950,24950,24950,24950,24950,0
|
|
20240603,112400,577744950,24950,24950,25000,24950,528
|
|
20240603,112300,564546350,25000,25000,25000,25000,0
|
|
20240603,112200,564546350,25000,25000,25000,25000,0
|
|
20240603,112100,564546350,25000,25000,25000,25000,0
|
|
20240603,112000,564546350,25000,25000,25000,25000,0
|
|
20240603,111900,564546350,25000,25000,25000,25000,0
|
|
20240603,111800,564546350,25000,25000,25000,25000,463
|
|
20240603,111700,552971350,25050,25050,25050,25050,0
|
|
20240603,111600,552971350,25050,25050,25050,25050,1
|
|
20240603,111500,552946300,25000,25000,25000,25000,0
|
|
20240603,111400,552946300,25000,25000,25000,25000,0
|
|
20240603,111300,552946300,25000,25000,25000,25000,30
|
|
20240603,111200,552196300,25000,25000,25000,25000,0
|
|
20240603,111100,552196300,25000,25000,25000,25000,44
|
|
20240603,111000,551096300,25000,25000,25000,25000,0
|
|
20240603,110900,551096300,25000,25000,25000,25000,0
|
|
20240603,110800,551096300,25000,25000,25000,25000,0
|
|
20240603,110700,551096300,25000,25000,25000,25000,1
|
|
20240603,110600,551071300,25050,25050,25050,25050,0
|
|
20240603,110500,551071300,25050,25050,25050,25050,39
|
|
20240603,110400,550094350,25050,25050,25050,25050,11
|
|
20240603,110300,549818800,25050,25050,25050,25050,0
|
|
20240603,110200,549818800,25050,25050,25050,25050,0
|
|
20240603,110100,549818800,25050,25050,25050,25050,0
|
|
20240603,110000,549818800,25050,25000,25050,25000,51
|
|
20240603,105900,548541300,25050,25050,25050,25050,7
|
|
20240603,105800,548365950,25050,25050,25050,25050,0
|
|
20240603,105700,548365950,25050,25050,25050,25050,2
|
|
20240603,105600,548315850,25000,25000,25000,25000,0
|
|
20240603,105500,548315850,25000,25000,25000,25000,91
|
|
20240603,105400,546040850,25000,25000,25000,25000,917
|
|
20240603,105300,523115850,25000,25000,25000,25000,9
|
|
20240603,105200,522890850,25050,25100,25100,25050,288
|
|
20240603,105100,515676250,25100,25100,25100,25100,0
|
|
20240603,105000,515676250,25100,25100,25100,25100,3
|
|
20240603,104900,515600950,25100,25100,25100,25100,10
|
|
20240603,104800,515349950,25100,25100,25100,25100,44
|
|
20240603,104700,514245550,25100,25100,25100,25100,111
|
|
20240603,104600,511459450,25050,25050,25050,25050,0
|
|
20240603,104500,511459450,25050,25050,25050,25050,700
|
|
20240603,104400,493924450,25100,25150,25150,25100,1323
|
|
20240603,104300,460705600,25150,25150,25150,25150,0
|
|
20240603,104200,460705600,25150,25150,25150,25150,0
|
|
20240603,104100,460705600,25150,25150,25150,25150,83
|
|
20240603,104000,458618150,25150,25150,25150,25150,49
|
|
20240603,103900,457385800,25150,25150,25150,25150,0
|
|
20240603,103800,457385800,25150,25150,25150,25150,260
|
|
20240603,103700,450846800,25200,25200,25200,25200,0
|
|
20240603,103600,450846800,25200,25200,25200,25200,1
|
|
20240603,103500,450821600,25150,25150,25150,25150,796
|
|
20240603,103400,430802200,25150,25100,25200,25100,1098
|
|
20240603,103300,403213850,25100,25100,25100,25100,473
|
|
20240603,103200,391341550,25100,25100,25100,25100,33
|
|
20240603,103100,390513250,25100,25100,25100,25100,1
|
|
20240603,103000,390488150,25050,25050,25050,25050,59
|
|
20240603,102900,389010200,25050,25050,25050,25050,0
|
|
20240603,102800,389010200,25050,25050,25050,25050,0
|
|
20240603,102700,389010200,25050,25100,25100,25050,40
|
|
20240603,102600,388006250,25100,25100,25100,25100,0
|
|
20240603,102500,388006250,25100,25100,25100,25100,9
|
|
20240603,102400,387780350,25100,25100,25100,25100,2
|
|
20240603,102300,387730150,25100,25100,25100,25100,0
|
|
20240603,102200,387730150,25100,25200,25200,25100,6
|
|
20240603,102100,387579050,25150,25100,25150,25100,42
|
|
20240603,102000,386524400,25100,25100,25100,25100,0
|
|
20240603,101900,386524400,25100,25100,25100,25100,11
|
|
20240603,101800,386248300,25100,25150,25150,25100,18
|
|
20240603,101700,385795750,25100,25100,25100,25100,143
|
|
20240603,101600,382206450,25050,25050,25050,25050,781
|
|
20240603,101500,362642400,25100,25100,25100,25100,0
|
|
20240603,101400,362642400,25100,25100,25100,25100,350
|
|
20240603,101300,353857400,25100,25100,25100,25100,147
|
|
20240603,101200,350167700,25150,25150,25150,25150,5
|
|
20240603,101100,350041950,25150,25150,25150,25150,28
|
|
20240603,101000,349337750,25100,25100,25100,25100,0
|
|
20240603,100900,349337750,25100,25100,25150,25100,524
|
|
20240603,100800,336185250,25100,25150,25150,25100,376
|
|
20240603,100700,326733850,25150,25150,25200,25100,3308
|
|
20240603,100600,243470700,25150,25150,25150,25150,2251
|
|
20240603,100500,186858050,25150,25000,25150,25000,1976
|
|
20240603,100400,137332800,24900,24900,24900,24900,9
|
|
20240603,100300,137108700,25000,25000,25000,25000,2
|
|
20240603,100200,137058700,24900,24900,24900,24900,0
|
|
20240603,100100,137058700,24900,24900,24900,24900,0
|
|
20240603,100000,137058700,24900,24900,24900,24900,1
|
|
20240603,095900,137033800,25000,25000,25000,25000,0
|
|
20240603,095800,137033800,25000,25000,25000,25000,0
|
|
20240603,095700,137033800,25000,25000,25000,25000,0
|
|
20240603,095600,137033800,25000,25000,25000,25000,1
|
|
20240603,095500,137008800,24900,24900,24900,24900,9
|
|
20240603,095400,136784700,25000,25000,25000,25000,5
|
|
20240603,095300,136659700,25000,25000,25000,25000,40
|
|
20240603,095200,135659700,25000,25000,25000,25000,0
|
|
20240603,095100,135659700,25000,25000,25000,25000,0
|
|
20240603,095000,135659700,25000,25050,25050,25000,21
|
|
20240603,094900,135133700,25050,25050,25050,25050,1
|
|
20240603,094800,135108650,24950,24950,24950,24950,1
|
|
20240603,094700,135083700,24950,25050,25050,24950,12
|
|
20240603,094600,134784100,25050,25050,25050,25050,1
|
|
20240603,094500,134759050,24900,25000,25000,24900,1000
|
|
20240603,094400,109806650,25050,25050,25050,25050,282
|
|
20240603,094300,102742550,25050,25050,25050,25050,292
|
|
20240603,094200,95427950,25000,25000,25000,25000,276
|
|
20240603,094100,88527950,24900,24900,24900,24900,0
|
|
20240603,094000,88527950,24900,24900,24900,24900,9
|
|
20240603,093900,88303850,24900,24900,24900,24900,0
|
|
20240603,093800,88303850,24900,25000,25000,24900,89
|
|
20240603,093700,86086850,24900,24900,24900,24900,5
|
|
20240603,093600,85962350,24900,24900,24900,24900,0
|
|
20240603,093500,85962350,24900,24900,24900,24900,223
|
|
20240603,093400,80409650,25000,25000,25000,25000,0
|
|
20240603,093300,80409650,25000,25000,25000,25000,0
|
|
20240603,093200,80409650,25000,25000,25000,25000,160
|
|
20240603,093100,76409650,24900,24900,24900,24900,1
|
|
20240603,093000,76384750,24900,24900,24900,24900,0
|
|
20240603,092900,76384750,24900,24900,24900,24900,4
|
|
20240603,092800,76285150,24950,24950,24950,24950,51
|
|
20240603,092700,75012700,24950,24950,24950,24950,545
|
|
20240603,092600,61414950,25000,25000,25000,25000,0
|
|
20240603,092500,61414950,25000,25000,25000,25000,108
|
|
20240603,092400,58714950,25000,25000,25000,25000,0
|
|
20240603,092300,58714950,25000,25000,25000,25000,0
|
|
20240603,092200,58714950,25000,25000,25000,25000,55
|
|
20240603,092100,57339950,25000,25000,25000,25000,0
|
|
20240603,092000,57339950,25000,25050,25050,25000,206
|
|
20240603,091900,52180450,25050,25050,25050,25050,218
|
|
20240603,091800,46719550,25000,25000,25000,25000,532
|
|
20240603,091700,33419550,25000,25000,25000,25000,179
|
|
20240603,091600,28944550,25000,25000,25000,25000,253
|
|
20240603,091500,22619550,25000,25000,25000,25000,30
|
|
20240603,091400,21869550,25000,25000,25000,25000,2
|
|
20240603,091300,21819550,25000,24950,25000,24950,9
|
|
20240603,091200,21594700,24950,24950,24950,24950,2
|
|
20240603,091100,21544800,24950,24950,24950,24950,0
|
|
20240603,091000,21544800,24950,24950,24950,24950,290
|
|
20240603,090900,14309300,25000,25000,25000,25000,2
|
|
20240603,090800,14259300,24950,24950,24950,24950,1
|
|
20240603,090700,14234350,24950,25050,25050,24950,4
|
|
20240603,090600,14134250,24950,24950,24950,24950,192
|
|
20240603,090500,9343850,25050,24950,25050,24950,4
|
|
20240603,090400,9243750,24950,25000,25000,24950,186
|
|
20240603,090300,4600000,25000,25000,25000,25000,0
|
|
20240603,090200,4600000,25000,25000,25000,25000,23
|
|
20240603,090100,4025000,25000,25000,25000,25000,146
|
|
20240603,090000,375000,25000,25000,25000,25000,15
|