577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,183400,1828988100,24950,24950,24950,24950,3501
|
|
20240612,183300,1828988100,24950,24950,24950,24950,0
|
|
20240612,183200,1828988100,24950,24950,24950,24950,0
|
|
20240612,183100,1828988100,24950,24950,24950,24950,0
|
|
20240612,183000,1828988100,24950,24950,24950,24950,0
|
|
20240612,182900,1828988100,24950,24950,24950,24950,0
|
|
20240612,182800,1828988100,24950,24950,24950,24950,0
|
|
20240612,182700,1828988100,24950,24950,24950,24950,0
|
|
20240612,182600,1828988100,24950,24950,24950,24950,0
|
|
20240612,182500,1828988100,24950,24950,24950,24950,0
|
|
20240612,182400,1828988100,24950,24950,24950,24950,0
|
|
20240612,182300,1828988100,24950,24950,24950,24950,0
|
|
20240612,182200,1828988100,24950,24950,24950,24950,0
|
|
20240612,182100,1828988100,24950,24950,24950,24950,0
|
|
20240612,182000,1828988100,24950,24950,24950,24950,0
|
|
20240612,181900,1828988100,24950,24950,24950,24950,0
|
|
20240612,181800,1828988100,24950,24950,24950,24950,0
|
|
20240612,181700,1828988100,24950,24950,24950,24950,0
|
|
20240612,181600,1828988100,24950,24950,24950,24950,0
|
|
20240612,181500,1828988100,24950,24950,24950,24950,0
|
|
20240612,181400,1828988100,24950,24950,24950,24950,0
|
|
20240612,181300,1828988100,24950,24950,24950,24950,0
|
|
20240612,181200,1828988100,24950,24950,24950,24950,0
|
|
20240612,181100,1828988100,24950,24950,24950,24950,0
|
|
20240612,181000,1828988100,24950,24950,24950,24950,0
|
|
20240612,180900,1828988100,24950,24950,24950,24950,0
|
|
20240612,180800,1828988100,24950,24950,24950,24950,0
|
|
20240612,180700,1828988100,24950,24950,24950,24950,0
|
|
20240612,180600,1828988100,24950,24950,24950,24950,0
|
|
20240612,180500,1828988100,24950,24950,24950,24950,0
|
|
20240612,180400,1828988100,24950,24950,24950,24950,3501
|
|
20240612,180300,1828988100,24950,24950,24950,24950,0
|
|
20240612,180200,1828988100,24950,24950,24950,24950,0
|
|
20240612,180100,1828988100,24950,24950,24950,24950,0
|
|
20240612,180000,1828988100,24950,24950,24950,24950,0
|
|
20240612,175900,1828988100,24950,24950,24950,24950,0
|
|
20240612,175800,1828988100,24950,24950,24950,24950,0
|
|
20240612,175700,1828988100,24950,24950,24950,24950,0
|
|
20240612,175600,1828988100,24950,24950,24950,24950,0
|
|
20240612,175500,1828988100,24950,24950,24950,24950,0
|
|
20240612,175400,1828988100,24950,24950,24950,24950,0
|
|
20240612,175300,1828988100,24950,24950,24950,24950,0
|
|
20240612,175200,1828988100,24950,24950,24950,24950,0
|
|
20240612,175100,1828988100,24950,24950,24950,24950,0
|
|
20240612,175000,1828988100,24950,24950,24950,24950,0
|
|
20240612,174900,1828988100,24950,24950,24950,24950,0
|
|
20240612,174800,1828988100,24950,24950,24950,24950,0
|
|
20240612,174700,1828988100,24950,24950,24950,24950,0
|
|
20240612,174600,1828988100,24950,24950,24950,24950,0
|
|
20240612,174500,1828988100,24950,24950,24950,24950,0
|
|
20240612,174400,1828988100,24950,24950,24950,24950,0
|
|
20240612,174300,1828988100,24950,24950,24950,24950,0
|
|
20240612,174200,1828988100,24950,24950,24950,24950,0
|
|
20240612,174100,1828988100,24950,24950,24950,24950,0
|
|
20240612,174000,1828988100,24950,24950,24950,24950,0
|
|
20240612,173900,1828988100,24950,24950,24950,24950,0
|
|
20240612,173800,1828988100,24950,24950,24950,24950,0
|
|
20240612,173700,1828988100,24950,24950,24950,24950,0
|
|
20240612,173600,1828988100,24950,24950,24950,24950,0
|
|
20240612,173500,1828988100,24950,24950,24950,24950,0
|
|
20240612,173400,1828988100,24950,24950,24950,24950,3501
|
|
20240612,173300,1828988100,24950,24950,24950,24950,0
|
|
20240612,173200,1828988100,24950,24950,24950,24950,0
|
|
20240612,173100,1828988100,24950,24950,24950,24950,0
|
|
20240612,173000,1828988100,24950,24950,24950,24950,0
|
|
20240612,172900,1828988100,24950,24950,24950,24950,0
|
|
20240612,172800,1828988100,24950,24950,24950,24950,0
|
|
20240612,172700,1828988100,24950,24950,24950,24950,0
|
|
20240612,172600,1828988100,24950,24950,24950,24950,0
|
|
20240612,172500,1828988100,24950,24950,24950,24950,0
|
|
20240612,172400,1828988100,24950,24950,24950,24950,0
|
|
20240612,172300,1828988100,24950,24950,24950,24950,0
|
|
20240612,172200,1828988100,24950,24950,24950,24950,0
|
|
20240612,172100,1828988100,24950,24950,24950,24950,0
|
|
20240612,172000,1828988100,24950,24950,24950,24950,0
|
|
20240612,171900,1828988100,24950,24950,24950,24950,0
|
|
20240612,171800,1828988100,24950,24950,24950,24950,0
|
|
20240612,171700,1828988100,24950,24950,24950,24950,0
|
|
20240612,171600,1828988100,24950,24950,24950,24950,0
|
|
20240612,171500,1828988100,24950,24950,24950,24950,0
|
|
20240612,171400,1828988100,24950,24950,24950,24950,0
|
|
20240612,171300,1828988100,24950,24950,24950,24950,0
|
|
20240612,171200,1828988100,24950,24950,24950,24950,0
|
|
20240612,171100,1828988100,24950,24950,24950,24950,0
|
|
20240612,171000,1828988100,24950,24950,24950,24950,0
|
|
20240612,170900,1828988100,24950,24950,24950,24950,0
|
|
20240612,170800,1828988100,24950,24950,24950,24950,0
|
|
20240612,170700,1828988100,24950,24950,24950,24950,0
|
|
20240612,170600,1828988100,24950,24950,24950,24950,0
|
|
20240612,170500,1828988100,24950,24950,24950,24950,0
|
|
20240612,170400,1828988100,24950,24950,24950,24950,3501
|
|
20240612,170300,1828988100,24950,24950,24950,24950,0
|
|
20240612,170200,1828988100,24950,24950,24950,24950,0
|
|
20240612,170100,1828988100,24950,24950,24950,24950,0
|
|
20240612,170000,1828988100,24950,24950,24950,24950,0
|
|
20240612,165900,1828988100,24950,24950,24950,24950,0
|
|
20240612,165800,1828988100,24950,24950,24950,24950,0
|
|
20240612,165700,1828988100,24950,24950,24950,24950,0
|
|
20240612,165600,1828988100,24950,24950,24950,24950,0
|
|
20240612,165500,1828988100,24950,24950,24950,24950,0
|
|
20240612,165400,1828988100,24950,24950,24950,24950,0
|
|
20240612,165300,1828988100,24950,24950,24950,24950,0
|
|
20240612,165200,1828988100,24950,24950,24950,24950,0
|
|
20240612,165100,1828988100,24950,24950,24950,24950,0
|
|
20240612,165000,1828988100,24950,24950,24950,24950,0
|
|
20240612,164900,1828988100,24950,24950,24950,24950,0
|
|
20240612,164800,1828988100,24950,24950,24950,24950,0
|
|
20240612,164700,1828988100,24950,24950,24950,24950,0
|
|
20240612,164600,1828988100,24950,24950,24950,24950,0
|
|
20240612,164500,1828988100,24950,24950,24950,24950,0
|
|
20240612,164400,1828988100,24950,24950,24950,24950,0
|
|
20240612,164300,1828988100,24950,24950,24950,24950,0
|
|
20240612,164200,1828988100,24950,24950,24950,24950,0
|
|
20240612,164100,1828988100,24950,24950,24950,24950,0
|
|
20240612,164000,1828988100,24950,24950,24950,24950,0
|
|
20240612,163900,1828988100,24950,24950,24950,24950,0
|
|
20240612,163800,1828988100,24950,24950,24950,24950,0
|
|
20240612,163700,1828988100,24950,24950,24950,24950,0
|
|
20240612,163600,1828988100,24950,24950,24950,24950,0
|
|
20240612,163500,1828988100,24950,24950,24950,24950,0
|
|
20240612,163400,1828988100,24950,24950,24950,24950,3501
|
|
20240612,163300,1828988100,24950,24950,24950,24950,0
|
|
20240612,163200,1828988100,24950,24950,24950,24950,0
|
|
20240612,163100,1828988100,24950,24950,24950,24950,0
|
|
20240612,163000,1828988100,24950,24950,24950,24950,0
|
|
20240612,162900,1828988100,24950,24950,24950,24950,0
|
|
20240612,162800,1828988100,24950,24950,24950,24950,0
|
|
20240612,162700,1828988100,24950,24950,24950,24950,0
|
|
20240612,162600,1828988100,24950,24950,24950,24950,0
|
|
20240612,162500,1828988100,24950,24950,24950,24950,0
|
|
20240612,162400,1828988100,24950,24950,24950,24950,0
|
|
20240612,162300,1828988100,24950,24950,24950,24950,0
|
|
20240612,162200,1828988100,24950,24950,24950,24950,0
|
|
20240612,162100,1828988100,24950,24950,24950,24950,0
|
|
20240612,162000,1828988100,24950,24950,24950,24950,0
|
|
20240612,161900,1828988100,24950,24950,24950,24950,0
|
|
20240612,161800,1828988100,24950,24950,24950,24950,0
|
|
20240612,161700,1828988100,24950,24950,24950,24950,0
|
|
20240612,161600,1828988100,24950,24950,24950,24950,0
|
|
20240612,161500,1828988100,24950,24950,24950,24950,0
|
|
20240612,161400,1828988100,24950,24950,24950,24950,0
|
|
20240612,161300,1828988100,24950,24950,24950,24950,0
|
|
20240612,161200,1828988100,24950,24950,24950,24950,0
|
|
20240612,161100,1828988100,24950,24950,24950,24950,0
|
|
20240612,161000,1828988100,24950,24950,24950,24950,0
|
|
20240612,160900,1828988100,24950,24950,24950,24950,0
|
|
20240612,160800,1828988100,24950,24950,24950,24950,0
|
|
20240612,160700,1828988100,24950,24950,24950,24950,0
|
|
20240612,160600,1828988100,24950,24950,24950,24950,0
|
|
20240612,160500,1828988100,24950,24950,24950,24950,0
|
|
20240612,160400,1828988100,24950,24950,24950,24950,3501
|
|
20240612,160300,1828988100,24950,24950,24950,24950,0
|
|
20240612,160200,1828988100,24950,24950,24950,24950,0
|
|
20240612,160100,1828988100,24950,24950,24950,24950,0
|
|
20240612,160000,1828988100,24950,24950,24950,24950,0
|
|
20240612,155900,1828988100,24950,24950,24950,24950,0
|
|
20240612,155800,1828988100,24950,24950,24950,24950,0
|
|
20240612,155700,1828988100,24950,24950,24950,24950,0
|
|
20240612,155600,1828988100,24950,24950,24950,24950,0
|
|
20240612,155500,1828988100,24950,24950,24950,24950,0
|
|
20240612,155400,1828988100,24950,24950,24950,24950,0
|
|
20240612,155300,1828988100,24950,24950,24950,24950,0
|
|
20240612,155200,1828988100,24950,24950,24950,24950,0
|
|
20240612,155100,1828988100,24950,24950,24950,24950,0
|
|
20240612,155000,1828988100,24950,24950,24950,24950,0
|
|
20240612,154900,1828988100,24950,24950,24950,24950,0
|
|
20240612,154800,1828988100,24950,24950,24950,24950,0
|
|
20240612,154700,1828988100,24950,24950,24950,24950,0
|
|
20240612,154600,1828988100,24950,24950,24950,24950,0
|
|
20240612,154500,1828988100,24950,24950,24950,24950,0
|
|
20240612,154400,1828988100,24950,24950,24950,24950,0
|
|
20240612,154300,1828988100,24950,24950,24950,24950,0
|
|
20240612,154200,1828988100,24950,24950,24950,24950,0
|
|
20240612,154100,1828988100,24950,24950,24950,24950,0
|
|
20240612,154000,1828988100,24950,24950,24950,24950,0
|
|
20240612,153900,1828988100,24950,24950,24950,24950,0
|
|
20240612,153800,1828988100,24950,24950,24950,24950,0
|
|
20240612,153700,1828988100,24950,24950,24950,24950,0
|
|
20240612,153600,1828988100,24950,24950,24950,24950,0
|
|
20240612,153500,1828988100,24950,24950,24950,24950,0
|
|
20240612,153400,1828988100,24950,24950,24950,24950,3501
|
|
20240612,153300,1828988100,24950,24950,24950,24950,0
|
|
20240612,153200,1828988100,24950,24950,24950,24950,0
|
|
20240612,153100,1828988100,24950,24950,24950,24950,0
|
|
20240612,153000,1828988100,24950,24950,24950,24950,3501
|
|
20240612,152900,1741638150,24800,24800,24800,24800,0
|
|
20240612,152800,1741638150,24800,24800,24800,24800,0
|
|
20240612,152700,1741638150,24800,24800,24800,24800,0
|
|
20240612,152600,1741638150,24800,24800,24800,24800,0
|
|
20240612,152500,1741638150,24800,24800,24800,24800,0
|
|
20240612,152400,1741638150,24800,24800,24800,24800,0
|
|
20240612,152300,1741638150,24800,24800,24800,24800,0
|
|
20240612,152200,1741638150,24800,24800,24800,24800,0
|
|
20240612,152100,1741638150,24800,24800,24800,24800,0
|
|
20240612,152000,1741638150,24800,24800,24800,24800,0
|
|
20240612,151900,1741638150,24800,24800,24800,24800,2145
|
|
20240612,151800,1688442150,24800,24800,24800,24800,23
|
|
20240612,151700,1687871750,24850,24800,24850,24800,704
|
|
20240612,151600,1670402350,24850,24800,24850,24800,28
|
|
20240612,151500,1669707650,24850,24850,24850,24850,135
|
|
20240612,151400,1666352900,24800,24850,24850,24800,174
|
|
20240612,151300,1662029750,24850,24850,24850,24850,29
|
|
20240612,151200,1661309100,24800,24850,24850,24800,14
|
|
20240612,151100,1660961250,24800,24800,24800,24800,24
|
|
20240612,151000,1660366050,24800,24850,24850,24800,2069
|
|
20240612,150900,1608951850,24850,24850,24850,24850,3
|
|
20240612,150800,1608877300,24850,24850,24850,24850,22
|
|
20240612,150700,1608330600,24900,24900,24900,24900,0
|
|
20240612,150600,1608330600,24900,24900,24900,24900,22
|
|
20240612,150500,1607782800,24900,24900,24900,24900,1
|
|
20240612,150400,1607757900,24900,24900,24900,24900,1
|
|
20240612,150300,1607733000,24900,24900,24900,24900,0
|
|
20240612,150200,1607733000,24900,24900,24900,24900,18
|
|
20240612,150100,1607284800,24900,24900,24900,24900,94
|
|
20240612,150000,1604944200,24900,24900,24900,24900,2
|
|
20240612,145900,1604894400,24850,24900,24900,24850,186
|
|
20240612,145800,1600263150,24900,24950,24950,24900,105
|
|
20240612,145700,1597648400,24950,24950,24950,24950,0
|
|
20240612,145600,1597648400,24950,24950,24950,24950,20
|
|
20240612,145500,1597149400,24950,24950,24950,24950,0
|
|
20240612,145400,1597149400,24950,24950,24950,24950,1
|
|
20240612,145300,1597124450,24900,24950,24950,24900,33
|
|
20240612,145200,1596301150,24950,24950,24950,24950,10
|
|
20240612,145100,1596051650,24900,24900,24900,24900,7
|
|
20240612,145000,1595877350,24950,24950,24950,24950,0
|
|
20240612,144900,1595877350,24950,24950,24950,24950,2
|
|
20240612,144800,1595827450,24850,24950,24950,24850,1507
|
|
20240612,144700,1558339050,25050,25050,25050,25050,1150
|
|
20240612,144600,1529531550,25050,25000,25050,25000,116
|
|
20240612,144500,1526629700,25000,25000,25000,25000,0
|
|
20240612,144400,1526629700,25000,24950,25000,24950,44
|
|
20240612,144300,1525531400,24950,24950,24950,24950,3
|
|
20240612,144200,1525456550,24900,24900,24900,24900,0
|
|
20240612,144100,1525456550,24900,24900,24900,24900,14
|
|
20240612,144000,1525107950,24900,24900,24900,24900,110
|
|
20240612,143900,1522368950,24900,24900,24900,24900,0
|
|
20240612,143800,1522368950,24900,24900,24900,24900,1
|
|
20240612,143700,1522344050,24900,24900,24900,24900,0
|
|
20240612,143600,1522344050,24900,24850,24900,24850,261
|
|
20240612,143500,1515845250,24850,24850,24850,24850,0
|
|
20240612,143400,1515845250,24850,24850,24850,24850,48
|
|
20240612,143300,1514652450,24850,24850,24850,24850,0
|
|
20240612,143200,1514652450,24850,24850,24850,24850,44
|
|
20240612,143100,1513559050,24850,24850,24850,24850,0
|
|
20240612,143000,1513559050,24850,24850,24850,24850,8
|
|
20240612,142900,1513360250,24900,24900,24900,24900,183
|
|
20240612,142800,1508803550,24850,24850,24850,24850,2
|
|
20240612,142700,1508753850,24900,24900,24900,24900,250
|
|
20240612,142600,1502528850,24900,24900,24900,24900,200
|
|
20240612,142500,1497548850,24900,24900,24900,24900,100
|
|
20240612,142400,1495058850,24900,24900,24900,24900,1368
|
|
20240612,142300,1460995650,24900,24900,24900,24900,200
|
|
20240612,142200,1456015650,24900,24900,24900,24900,0
|
|
20240612,142100,1456015650,24900,24900,24900,24900,10
|
|
20240612,142000,1455766650,24850,24850,24850,24850,0
|
|
20240612,141900,1455766650,24850,24850,24850,24850,0
|
|
20240612,141800,1455766650,24850,24850,24850,24850,0
|
|
20240612,141700,1455766650,24850,24850,24850,24850,9
|
|
20240612,141600,1455543000,24850,24850,24850,24850,25
|
|
20240612,141500,1454921750,24900,24900,24900,24900,9
|
|
20240612,141400,1454697650,24850,24850,24850,24850,0
|
|
20240612,141300,1454697650,24850,24850,24850,24850,0
|
|
20240612,141200,1454697650,24850,24850,24850,24850,0
|
|
20240612,141100,1454697650,24850,24850,24850,24850,40
|
|
20240612,141000,1453703650,24850,24900,24900,24850,345
|
|
20240612,140900,1445130200,24900,24900,24900,24900,0
|
|
20240612,140800,1445130200,24900,24900,24900,24900,8
|
|
20240612,140700,1444931000,24900,24900,24900,24900,0
|
|
20240612,140600,1444931000,24900,24850,24900,24850,5
|
|
20240612,140500,1444806550,24900,24900,24900,24900,10
|
|
20240612,140400,1444557550,24900,24900,24900,24900,60
|
|
20240612,140300,1443063550,24900,24900,24900,24900,73
|
|
20240612,140200,1441245850,24900,24900,24900,24900,0
|
|
20240612,140100,1441245850,24900,24900,24900,24900,309
|
|
20240612,140000,1433551750,24850,24850,24850,24850,0
|
|
20240612,135900,1433551750,24850,24850,24850,24850,2
|
|
20240612,135800,1433502050,24850,24850,24850,24850,0
|
|
20240612,135700,1433502050,24850,24850,24850,24850,0
|
|
20240612,135600,1433502050,24850,24850,24850,24850,0
|
|
20240612,135500,1433502050,24850,24900,24900,24850,21
|
|
20240612,135400,1432980050,24900,24900,24900,24900,9
|
|
20240612,135300,1432755950,24900,24900,24900,24900,1
|
|
20240612,135200,1432731050,24900,24900,24900,24900,0
|
|
20240612,135100,1432731050,24900,24900,24900,24900,35
|
|
20240612,135000,1431859550,24900,24900,24900,24900,0
|
|
20240612,134900,1431859550,24900,24900,24900,24900,0
|
|
20240612,134800,1431859550,24900,24900,24900,24900,0
|
|
20240612,134700,1431859550,24900,24900,24900,24900,0
|
|
20240612,134600,1431859550,24900,24900,24900,24900,0
|
|
20240612,134500,1431859550,24900,24900,24900,24900,216
|
|
20240612,134400,1426481150,24850,24850,24850,24850,0
|
|
20240612,134300,1426481150,24850,24850,24850,24850,50
|
|
20240612,134200,1425238650,24900,24900,24900,24900,4
|
|
20240612,134100,1425139050,24900,24900,24900,24900,10
|
|
20240612,134000,1424890050,24900,24900,24900,24900,63
|
|
20240612,133900,1423321350,24900,24900,24900,24900,0
|
|
20240612,133800,1423321350,24900,24900,24900,24900,229
|
|
20240612,133700,1417619250,24900,24900,24900,24900,0
|
|
20240612,133600,1417619250,24900,24900,24900,24900,0
|
|
20240612,133500,1417619250,24900,24900,24900,24900,0
|
|
20240612,133400,1417619250,24900,24900,24900,24900,0
|
|
20240612,133300,1417619250,24900,24900,24900,24900,5
|
|
20240612,133200,1417494750,24900,24900,24900,24900,0
|
|
20240612,133100,1417494750,24900,24900,24900,24900,2
|
|
20240612,133000,1417444950,24900,24850,24900,24850,39
|
|
20240612,132900,1416475600,24850,24850,24850,24850,0
|
|
20240612,132800,1416475600,24850,24850,24850,24850,100
|
|
20240612,132700,1413990600,24850,24850,24850,24850,0
|
|
20240612,132600,1413990600,24850,24850,24850,24850,0
|
|
20240612,132500,1413990600,24850,24900,24900,24850,51
|
|
20240612,132400,1412723200,24900,24900,24900,24900,1
|
|
20240612,132300,1412698300,24900,24900,24900,24900,25
|
|
20240612,132200,1412075800,24900,24900,24900,24900,30
|
|
20240612,132100,1411328800,24900,24900,24900,24900,3
|
|
20240612,132000,1411254100,24900,24900,24900,24900,0
|
|
20240612,131900,1411254100,24900,24900,24900,24900,7
|
|
20240612,131800,1411079800,25000,25000,25000,25000,0
|
|
20240612,131700,1411079800,25000,25000,25000,25000,36
|
|
20240612,131600,1410179800,24950,24950,24950,24950,24
|
|
20240612,131500,1409581000,24900,24900,24900,24900,0
|
|
20240612,131400,1409581000,24900,24900,24900,24900,0
|
|
20240612,131300,1409581000,24900,24900,24900,24900,0
|
|
20240612,131200,1409581000,24900,24900,24900,24900,0
|
|
20240612,131100,1409581000,24900,24900,24900,24900,0
|
|
20240612,131000,1409581000,24900,24900,24900,24900,6
|
|
20240612,130900,1409431600,24850,24850,24850,24850,0
|
|
20240612,130800,1409431600,24850,24850,24850,24850,0
|
|
20240612,130700,1409431600,24850,24850,24850,24850,0
|
|
20240612,130600,1409431600,24850,24850,24850,24850,210
|
|
20240612,130500,1404213100,24800,24800,24800,24800,0
|
|
20240612,130400,1404213100,24800,24800,24800,24800,0
|
|
20240612,130300,1404213100,24800,24800,24850,24800,109
|
|
20240612,130200,1401507400,24850,24850,24850,24850,1
|
|
20240612,130100,1401482550,24850,24800,24850,24800,18
|
|
20240612,130000,1401036000,24800,24800,24800,24800,0
|
|
20240612,125900,1401036000,24800,24800,24800,24800,19
|
|
20240612,125800,1400564800,24800,24800,24800,24800,82
|
|
20240612,125700,1398531200,24800,24800,24800,24800,210
|
|
20240612,125600,1393323200,24800,24800,24800,24800,0
|
|
20240612,125500,1393323200,24800,24800,24800,24800,829
|
|
20240612,125400,1372764000,24750,24800,24800,24750,821
|
|
20240612,125300,1352404200,24750,24750,24750,24750,26
|
|
20240612,125200,1351760700,24800,24750,24800,24750,11
|
|
20240612,125100,1351488000,24750,24750,24750,24750,2
|
|
20240612,125000,1351438500,24800,24800,24800,24800,0
|
|
20240612,124900,1351438500,24800,24800,24800,24800,0
|
|
20240612,124800,1351438500,24800,24800,24800,24800,2
|
|
20240612,124700,1351388900,24800,24800,24800,24800,0
|
|
20240612,124600,1351388900,24800,24800,24800,24800,0
|
|
20240612,124500,1351388900,24800,24800,24800,24800,0
|
|
20240612,124400,1351388900,24800,24800,24800,24800,0
|
|
20240612,124300,1351388900,24800,24800,24800,24800,1
|
|
20240612,124200,1351364100,24800,24800,24800,24800,0
|
|
20240612,124100,1351364100,24800,24800,24800,24800,4
|
|
20240612,124000,1351264900,24750,24750,24750,24750,100
|
|
20240612,123900,1348789900,24800,24800,24800,24800,112
|
|
20240612,123800,1346012300,24800,24800,24800,24800,40
|
|
20240612,123700,1345020300,24800,24800,24800,24800,16
|
|
20240612,123600,1344623500,24800,24800,24800,24800,139
|
|
20240612,123500,1341176300,24800,24800,24800,24800,22
|
|
20240612,123400,1340630700,24800,24800,24800,24800,65
|
|
20240612,123300,1339018700,24750,24800,24800,24750,15
|
|
20240612,123200,1338647150,24800,24800,24800,24800,0
|
|
20240612,123100,1338647150,24800,24800,24800,24800,5
|
|
20240612,123000,1338523150,24750,24750,24800,24750,109
|
|
20240612,122900,1335825150,24800,24800,24800,24800,105
|
|
20240612,122800,1333221150,24800,24800,24800,24800,1811
|
|
20240612,122700,1288308350,24850,24850,24850,24850,7
|
|
20240612,122600,1288134400,24850,24850,24850,24850,5
|
|
20240612,122500,1288010150,24850,24850,24850,24850,203
|
|
20240612,122400,1282965600,24800,24800,24800,24800,1
|
|
20240612,122300,1282940800,24850,24850,24850,24800,1678
|
|
20240612,122200,1241251050,24900,24900,24900,24900,0
|
|
20240612,122100,1241251050,24900,24900,24900,24900,1
|
|
20240612,122000,1241226150,24900,24900,24900,24900,0
|
|
20240612,121900,1241226150,24900,24900,24900,24900,22
|
|
20240612,121800,1240678350,24900,24900,24900,24850,30
|
|
20240612,121700,1239932600,24900,24900,24900,24900,5
|
|
20240612,121600,1239808100,24900,24900,24900,24900,1
|
|
20240612,121500,1239783200,24900,24900,24900,24900,2
|
|
20240612,121400,1239733400,24900,24900,24900,24900,45
|
|
20240612,121300,1238612900,24900,24900,24900,24900,0
|
|
20240612,121200,1238612900,24900,24900,24900,24900,3
|
|
20240612,121100,1238538200,24900,24850,24900,24850,86
|
|
20240612,121000,1236401050,24850,24850,24850,24850,100
|
|
20240612,120900,1233916050,24850,24850,24850,24850,0
|
|
20240612,120800,1233916050,24850,24850,24850,24850,0
|
|
20240612,120700,1233916050,24850,24850,24850,24850,0
|
|
20240612,120600,1233916050,24850,24850,24850,24850,0
|
|
20240612,120500,1233916050,24850,24850,24850,24850,0
|
|
20240612,120400,1233916050,24850,24850,24850,24850,1
|
|
20240612,120300,1233891200,24900,24900,24900,24900,10
|
|
20240612,120200,1233642200,24900,24900,24900,24900,0
|
|
20240612,120100,1233642200,24900,24900,24900,24900,20
|
|
20240612,120000,1233144200,24900,24900,24900,24900,1
|
|
20240612,115900,1233119300,24850,24850,24850,24850,0
|
|
20240612,115800,1233119300,24850,24900,24900,24850,199
|
|
20240612,115700,1228164650,24900,24900,24900,24900,101
|
|
20240612,115600,1225649750,24850,24850,24850,24850,9
|
|
20240612,115500,1225426100,24850,24850,24850,24850,1
|
|
20240612,115400,1225401250,24900,24900,24900,24900,0
|
|
20240612,115300,1225401250,24900,24900,24900,24900,0
|
|
20240612,115200,1225401250,24900,24900,24900,24900,32
|
|
20240612,115100,1224604450,24900,24900,24900,24900,62
|
|
20240612,115000,1223060650,24900,24900,24900,24900,2
|
|
20240612,114900,1223010850,24900,24850,24900,24850,21
|
|
20240612,114800,1222488000,24850,24850,24850,24850,20
|
|
20240612,114700,1221991000,24850,24850,24850,24850,1495
|
|
20240612,114600,1184840250,24900,24900,24900,24900,200
|
|
20240612,114500,1179860250,24900,24900,24900,24900,1
|
|
20240612,114400,1179835350,24900,24900,24900,24900,197
|
|
20240612,114300,1174930050,24900,24900,24900,24900,11
|
|
20240612,114200,1174656150,24900,24850,24900,24850,60
|
|
20240612,114100,1173162650,24900,24900,24900,24850,192
|
|
20240612,114000,1168390900,24900,24900,24900,24900,37
|
|
20240612,113900,1167469600,24950,24950,24950,24950,0
|
|
20240612,113800,1167469600,24950,24950,24950,24900,179
|
|
20240612,113700,1163003600,24900,24900,24900,24900,387
|
|
20240612,113600,1153367300,24850,24850,24850,24850,27
|
|
20240612,113500,1152696350,24850,24850,24850,24850,10
|
|
20240612,113400,1152447850,24900,24900,24900,24850,94
|
|
20240612,113300,1150107700,24900,24950,24950,24900,809
|
|
20240612,113200,1129963550,24950,24950,24950,24950,90
|
|
20240612,113100,1127718050,24950,24950,24950,24950,0
|
|
20240612,113000,1127718050,24950,24950,24950,24950,0
|
|
20240612,112900,1127718050,24950,24950,24950,24950,0
|
|
20240612,112800,1127718050,24950,24950,24950,24950,1
|
|
20240612,112700,1127693100,24950,24950,24950,24950,0
|
|
20240612,112600,1127693100,24950,24950,24950,24900,108
|
|
20240612,112500,1124999700,24900,24900,24900,24900,0
|
|
20240612,112400,1124999700,24900,24900,24900,24900,100
|
|
20240612,112300,1122509700,24900,24900,24900,24900,0
|
|
20240612,112200,1122509700,24900,24900,24900,24900,0
|
|
20240612,112100,1122509700,24900,24900,24900,24900,29
|
|
20240612,112000,1121787600,24900,24900,24900,24900,584
|
|
20240612,111900,1107246000,24950,24950,24950,24950,0
|
|
20240612,111800,1107246000,24950,24950,24950,24950,85
|
|
20240612,111700,1105125250,24900,24900,24900,24900,347
|
|
20240612,111600,1096484950,24900,24850,24900,24850,189
|
|
20240612,111500,1091784800,24900,24850,24950,24850,71
|
|
20240612,111400,1090017000,24900,24950,24950,24900,4092
|
|
20240612,111300,987951900,24950,25000,25000,24950,1860
|
|
20240612,111200,941544400,25000,25000,25000,25000,0
|
|
20240612,111100,941544400,25000,25000,25000,25000,0
|
|
20240612,111000,941544400,25000,25000,25000,25000,26
|
|
20240612,110900,940894400,25000,25000,25000,25000,26
|
|
20240612,110800,940244400,25050,25050,25050,25050,0
|
|
20240612,110700,940244400,25050,25050,25050,25050,2
|
|
20240612,110600,940194300,25050,25050,25050,25050,0
|
|
20240612,110500,940194300,25050,25050,25050,25050,0
|
|
20240612,110400,940194300,25050,25050,25050,25050,0
|
|
20240612,110300,940194300,25050,25050,25050,25050,0
|
|
20240612,110200,940194300,25050,25050,25050,25050,0
|
|
20240612,110100,940194300,25050,25050,25050,25050,0
|
|
20240612,110000,940194300,25050,25050,25050,25050,20
|
|
20240612,105900,939693300,25050,25050,25050,25050,0
|
|
20240612,105800,939693300,25050,25050,25050,25050,43
|
|
20240612,105700,938616150,25050,24950,25050,24950,217
|
|
20240612,105600,933191700,24950,24950,24950,24950,22
|
|
20240612,105500,932642800,24950,24950,24950,24950,32
|
|
20240612,105400,931844400,25000,25000,25000,25000,1
|
|
20240612,105300,931819400,25000,24950,25000,24950,16
|
|
20240612,105200,931419700,24950,24950,24950,24950,0
|
|
20240612,105100,931419700,24950,24950,24950,24950,184
|
|
20240612,105000,926828900,24950,24950,24950,24950,0
|
|
20240612,104900,926828900,24950,24950,24950,24950,13
|
|
20240612,104800,926504550,24950,25000,25050,24900,4300
|
|
20240612,104700,819421100,24950,25100,25100,24950,6755
|
|
20240612,104600,650652450,25050,25050,25050,25050,5
|
|
20240612,104500,650527200,25050,25050,25050,25050,717
|
|
20240612,104400,632566350,25200,25200,25200,25200,0
|
|
20240612,104300,632566350,25200,25200,25200,25100,43
|
|
20240612,104200,631486850,25100,25100,25100,25100,90
|
|
20240612,104100,629227850,25050,25050,25050,25050,0
|
|
20240612,104000,629227850,25050,25100,25100,25050,49
|
|
20240612,103900,627999950,25100,25150,25150,25100,9467
|
|
20240612,103800,390277400,25150,25150,25150,25150,0
|
|
20240612,103700,390277400,25150,25150,25150,25150,1
|
|
20240612,103600,390252250,25150,25150,25150,25150,171
|
|
20240612,103500,385951600,25150,25150,25150,25150,0
|
|
20240612,103400,385951600,25150,25150,25150,25150,42
|
|
20240612,103300,384895300,25200,25200,25200,25200,0
|
|
20240612,103200,384895300,25200,25200,25200,25200,0
|
|
20240612,103100,384895300,25200,25200,25200,25200,80
|
|
20240612,103000,382879300,25200,25200,25200,25200,150
|
|
20240612,102900,379099300,25150,25150,25150,25150,0
|
|
20240612,102800,379099300,25150,25150,25150,25150,40
|
|
20240612,102700,378093300,25150,25150,25150,25150,200
|
|
20240612,102600,373063300,25150,25200,25200,25150,65
|
|
20240612,102500,371426450,25200,25200,25200,25200,0
|
|
20240612,102400,371426450,25200,25200,25200,25200,0
|
|
20240612,102300,371426450,25200,25200,25200,25200,19
|
|
20240612,102200,370947650,25250,25250,25250,25250,5
|
|
20240612,102100,370821400,25250,25250,25250,25250,0
|
|
20240612,102000,370821400,25250,25250,25250,25250,1
|
|
20240612,101900,370796150,25250,25250,25250,25250,0
|
|
20240612,101800,370796150,25250,25250,25250,25250,0
|
|
20240612,101700,370796150,25250,25250,25250,25250,4
|
|
20240612,101600,370695150,25150,25150,25150,25150,0
|
|
20240612,101500,370695150,25150,25150,25150,25150,9
|
|
20240612,101400,370468800,25250,25250,25250,25250,1
|
|
20240612,101300,370443550,25250,25250,25250,25250,81
|
|
20240612,101200,368398300,25250,25250,25250,25250,300
|
|
20240612,101100,360823300,25250,25250,25250,25250,2
|
|
20240612,101000,360772800,25200,25200,25200,25200,175
|
|
20240612,100900,356362800,25200,25200,25200,25200,5
|
|
20240612,100800,356236800,25150,25150,25150,25150,9
|
|
20240612,100700,356010450,25100,25100,25100,25100,0
|
|
20240612,100600,356010450,25100,25150,25150,25100,64
|
|
20240612,100500,354403750,25150,25150,25150,25150,3
|
|
20240612,100400,354328300,25150,25150,25150,25150,1313
|
|
20240612,100300,321306350,25150,25150,25150,25150,0
|
|
20240612,100200,321306350,25150,25150,25150,25150,0
|
|
20240612,100100,321306350,25150,25150,25150,25150,27
|
|
20240612,100000,320627300,25150,25150,25150,25150,70
|
|
20240612,095900,318866800,25150,25150,25150,25150,10
|
|
20240612,095800,318615300,25150,25150,25150,25150,0
|
|
20240612,095700,318615300,25150,25150,25150,25150,20
|
|
20240612,095600,318112300,25150,25200,25200,25150,4802
|
|
20240612,095500,197110900,25200,25250,25250,25200,369
|
|
20240612,095400,187802200,25250,25250,25250,25250,1
|
|
20240612,095300,187776950,25250,25200,25250,25200,72
|
|
20240612,095200,185959400,25250,25250,25250,25250,0
|
|
20240612,095100,185959400,25250,25200,25250,25200,51
|
|
20240612,095000,184671700,25200,25200,25200,25200,1
|
|
20240612,094900,184646500,25250,25250,25250,25250,150
|
|
20240612,094800,180859000,25250,25250,25250,25250,85
|
|
20240612,094700,178712750,25250,25200,25250,25200,163
|
|
20240612,094600,174597600,25250,25250,25250,25200,14
|
|
20240612,094500,174244550,25250,25250,25250,25250,0
|
|
20240612,094400,174244550,25250,25250,25250,25250,98
|
|
20240612,094300,171770050,25200,25250,25250,25200,78
|
|
20240612,094200,169803050,25250,25250,25250,25250,68
|
|
20240612,094100,168086050,25300,25250,25300,25200,1443
|
|
20240612,094000,131645400,25200,25250,25250,25200,20
|
|
20240612,093900,131140900,25200,25200,25200,25200,383
|
|
20240612,093800,121489300,25200,25200,25200,25200,0
|
|
20240612,093700,121489300,25200,25200,25200,25200,5
|
|
20240612,093600,121363300,25250,25250,25250,25250,1
|
|
20240612,093500,121338050,25250,25200,25250,25200,29
|
|
20240612,093400,120606750,25250,25250,25250,25250,0
|
|
20240612,093300,120606750,25250,25250,25250,25250,1
|
|
20240612,093200,120581500,25250,25250,25250,25250,15
|
|
20240612,093100,120202750,25250,25250,25250,25250,115
|
|
20240612,093000,117299000,25250,25250,25250,25250,103
|
|
20240612,092900,114698250,25250,25250,25250,25250,0
|
|
20240612,092800,114698250,25250,25200,25250,25200,31
|
|
20240612,092700,113916800,25250,25250,25300,25250,207
|
|
20240612,092600,108688050,25250,25250,25250,25250,1
|
|
20240612,092500,108662800,25250,25250,25250,25250,6
|
|
20240612,092400,108511300,25250,25250,25250,25250,0
|
|
20240612,092300,108511300,25250,25250,25250,25250,1
|
|
20240612,092200,108486050,25250,25250,25250,25250,102
|
|
20240612,092100,105910550,25300,25300,25300,25300,142
|
|
20240612,092000,102317950,25300,25300,25300,25300,1
|
|
20240612,091900,102292650,25300,25300,25300,25300,10
|
|
20240612,091800,102039650,25300,25300,25300,25300,62
|
|
20240612,091700,100471050,25250,25250,25250,25250,26
|
|
20240612,091600,99814550,25250,25250,25250,25250,5
|
|
20240612,091500,99688300,25250,25250,25300,25250,121
|
|
20240612,091400,96632900,25250,25250,25250,25250,75
|
|
20240612,091300,94739150,25250,25250,25250,25250,24
|
|
20240612,091200,94133150,25300,25300,25300,25300,0
|
|
20240612,091100,94133150,25300,25300,25300,25300,0
|
|
20240612,091000,94133150,25300,25300,25300,25300,100
|
|
20240612,090900,91603150,25200,25200,25200,25200,0
|
|
20240612,090800,91603150,25200,25200,25200,25200,5
|
|
20240612,090700,91477150,25200,25300,25300,25200,1682
|
|
20240612,090600,49045900,25350,25400,25400,25350,5
|
|
20240612,090500,48919100,25300,25300,25300,25300,84
|
|
20240612,090400,46793900,25350,25350,25500,25350,157
|
|
20240612,090300,42813650,25350,25500,25500,25350,3
|
|
20240612,090200,42737300,25550,25550,25550,25550,0
|
|
20240612,090100,42737300,25550,25300,25550,25300,1379
|
|
20240612,090000,7706050,25400,25450,25450,25400,301
|