624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,192100,2012084650,24900,24900,24900,24900,2969
|
|
20240827,192000,2012084650,24900,24900,24900,24900,0
|
|
20240827,191900,2012084650,24900,24900,24900,24900,0
|
|
20240827,191800,2012084650,24900,24900,24900,24900,0
|
|
20240827,191700,2012084650,24900,24900,24900,24900,0
|
|
20240827,191600,2012084650,24900,24900,24900,24900,0
|
|
20240827,191500,2012084650,24900,24900,24900,24900,0
|
|
20240827,191400,2012084650,24900,24900,24900,24900,0
|
|
20240827,191300,2012084650,24900,24900,24900,24900,0
|
|
20240827,191200,2012084650,24900,24900,24900,24900,0
|
|
20240827,191100,2012084650,24900,24900,24900,24900,0
|
|
20240827,191000,2012084650,24900,24900,24900,24900,0
|
|
20240827,190900,2012084650,24900,24900,24900,24900,0
|
|
20240827,190800,2012084650,24900,24900,24900,24900,0
|
|
20240827,190700,2012084650,24900,24900,24900,24900,0
|
|
20240827,190600,2012084650,24900,24900,24900,24900,0
|
|
20240827,190500,2012084650,24900,24900,24900,24900,0
|
|
20240827,190400,2012084650,24900,24900,24900,24900,0
|
|
20240827,190300,2012084650,24900,24900,24900,24900,0
|
|
20240827,190200,2012084650,24900,24900,24900,24900,0
|
|
20240827,190100,2012084650,24900,24900,24900,24900,0
|
|
20240827,190000,2012084650,24900,24900,24900,24900,0
|
|
20240827,185900,2012084650,24900,24900,24900,24900,0
|
|
20240827,185800,2012084650,24900,24900,24900,24900,0
|
|
20240827,185700,2012084650,24900,24900,24900,24900,0
|
|
20240827,185600,2012084650,24900,24900,24900,24900,0
|
|
20240827,185500,2012084650,24900,24900,24900,24900,0
|
|
20240827,185400,2012084650,24900,24900,24900,24900,0
|
|
20240827,185300,2012084650,24900,24900,24900,24900,0
|
|
20240827,185200,2012084650,24900,24900,24900,24900,0
|
|
20240827,185100,2012084650,24900,24900,24900,24900,2969
|
|
20240827,185000,2012084650,24900,24900,24900,24900,0
|
|
20240827,184900,2012084650,24900,24900,24900,24900,0
|
|
20240827,184800,2012084650,24900,24900,24900,24900,0
|
|
20240827,184700,2012084650,24900,24900,24900,24900,0
|
|
20240827,184600,2012084650,24900,24900,24900,24900,0
|
|
20240827,184500,2012084650,24900,24900,24900,24900,0
|
|
20240827,184400,2012084650,24900,24900,24900,24900,0
|
|
20240827,184300,2012084650,24900,24900,24900,24900,0
|
|
20240827,184200,2012084650,24900,24900,24900,24900,0
|
|
20240827,184100,2012084650,24900,24900,24900,24900,0
|
|
20240827,184000,2012084650,24900,24900,24900,24900,0
|
|
20240827,183900,2012084650,24900,24900,24900,24900,0
|
|
20240827,183800,2012084650,24900,24900,24900,24900,0
|
|
20240827,183700,2012084650,24900,24900,24900,24900,0
|
|
20240827,183600,2012084650,24900,24900,24900,24900,0
|
|
20240827,183500,2012084650,24900,24900,24900,24900,0
|
|
20240827,183400,2012084650,24900,24900,24900,24900,0
|
|
20240827,183300,2012084650,24900,24900,24900,24900,0
|
|
20240827,183200,2012084650,24900,24900,24900,24900,0
|
|
20240827,183100,2012084650,24900,24900,24900,24900,0
|
|
20240827,183000,2012084650,24900,24900,24900,24900,0
|
|
20240827,182900,2012084650,24900,24900,24900,24900,0
|
|
20240827,182800,2012084650,24900,24900,24900,24900,0
|
|
20240827,182700,2012084650,24900,24900,24900,24900,0
|
|
20240827,182600,2012084650,24900,24900,24900,24900,0
|
|
20240827,182500,2012084650,24900,24900,24900,24900,0
|
|
20240827,182400,2012084650,24900,24900,24900,24900,0
|
|
20240827,182300,2012084650,24900,24900,24900,24900,0
|
|
20240827,182200,2012084650,24900,24900,24900,24900,0
|
|
20240827,182100,2012084650,24900,24900,24900,24900,2969
|
|
20240827,182000,2012084650,24900,24900,24900,24900,0
|
|
20240827,181900,2012084650,24900,24900,24900,24900,0
|
|
20240827,181800,2012084650,24900,24900,24900,24900,0
|
|
20240827,181700,2012084650,24900,24900,24900,24900,0
|
|
20240827,181600,2012084650,24900,24900,24900,24900,0
|
|
20240827,181500,2012084650,24900,24900,24900,24900,0
|
|
20240827,181400,2012084650,24900,24900,24900,24900,0
|
|
20240827,181300,2012084650,24900,24900,24900,24900,0
|
|
20240827,181200,2012084650,24900,24900,24900,24900,0
|
|
20240827,181100,2012084650,24900,24900,24900,24900,0
|
|
20240827,181000,2012084650,24900,24900,24900,24900,0
|
|
20240827,180900,2012084650,24900,24900,24900,24900,0
|
|
20240827,180800,2012084650,24900,24900,24900,24900,0
|
|
20240827,180700,2012084650,24900,24900,24900,24900,0
|
|
20240827,180600,2012084650,24900,24900,24900,24900,0
|
|
20240827,180500,2012084650,24900,24900,24900,24900,0
|
|
20240827,180400,2012084650,24900,24900,24900,24900,0
|
|
20240827,180300,2012084650,24900,24900,24900,24900,0
|
|
20240827,180200,2012084650,24900,24900,24900,24900,0
|
|
20240827,180100,2012084650,24900,24900,24900,24900,0
|
|
20240827,180000,2012084650,24900,24900,24900,24900,0
|
|
20240827,175900,2012084650,24900,24900,24900,24900,0
|
|
20240827,175800,2012084650,24900,24900,24900,24900,0
|
|
20240827,175700,2012084650,24900,24900,24900,24900,0
|
|
20240827,175600,2012084650,24900,24900,24900,24900,0
|
|
20240827,175500,2012084650,24900,24900,24900,24900,0
|
|
20240827,175400,2012084650,24900,24900,24900,24900,0
|
|
20240827,175300,2012084650,24900,24900,24900,24900,0
|
|
20240827,175200,2012084650,24900,24900,24900,24900,0
|
|
20240827,175100,2012084650,24900,24900,24900,24900,2969
|
|
20240827,175000,2012084650,24900,24900,24900,24900,0
|
|
20240827,174900,2012084650,24900,24900,24900,24900,0
|
|
20240827,174800,2012084650,24900,24900,24900,24900,0
|
|
20240827,174700,2012084650,24900,24900,24900,24900,0
|
|
20240827,174600,2012084650,24900,24900,24900,24900,0
|
|
20240827,174500,2012084650,24900,24900,24900,24900,0
|
|
20240827,174400,2012084650,24900,24900,24900,24900,0
|
|
20240827,174300,2012084650,24900,24900,24900,24900,0
|
|
20240827,174200,2012084650,24900,24900,24900,24900,0
|
|
20240827,174100,2012084650,24900,24900,24900,24900,0
|
|
20240827,174000,2012084650,24900,24900,24900,24900,0
|
|
20240827,173900,2012084650,24900,24900,24900,24900,0
|
|
20240827,173800,2012084650,24900,24900,24900,24900,0
|
|
20240827,173700,2012084650,24900,24900,24900,24900,0
|
|
20240827,173600,2012084650,24900,24900,24900,24900,0
|
|
20240827,173500,2012084650,24900,24900,24900,24900,0
|
|
20240827,173400,2012084650,24900,24900,24900,24900,0
|
|
20240827,173300,2012084650,24900,24900,24900,24900,0
|
|
20240827,173200,2012084650,24900,24900,24900,24900,0
|
|
20240827,173100,2012084650,24900,24900,24900,24900,0
|
|
20240827,173000,2012084650,24900,24900,24900,24900,0
|
|
20240827,172900,2012084650,24900,24900,24900,24900,0
|
|
20240827,172800,2012084650,24900,24900,24900,24900,0
|
|
20240827,172700,2012084650,24900,24900,24900,24900,0
|
|
20240827,172600,2012084650,24900,24900,24900,24900,0
|
|
20240827,172500,2012084650,24900,24900,24900,24900,0
|
|
20240827,172400,2012084650,24900,24900,24900,24900,0
|
|
20240827,172300,2012084650,24900,24900,24900,24900,0
|
|
20240827,172200,2012084650,24900,24900,24900,24900,0
|
|
20240827,172100,2012084650,24900,24900,24900,24900,2969
|
|
20240827,172000,2012084650,24900,24900,24900,24900,0
|
|
20240827,171900,2012084650,24900,24900,24900,24900,0
|
|
20240827,171800,2012084650,24900,24900,24900,24900,0
|
|
20240827,171700,2012084650,24900,24900,24900,24900,0
|
|
20240827,171600,2012084650,24900,24900,24900,24900,0
|
|
20240827,171500,2012084650,24900,24900,24900,24900,0
|
|
20240827,171400,2012084650,24900,24900,24900,24900,0
|
|
20240827,171300,2012084650,24900,24900,24900,24900,0
|
|
20240827,171200,2012084650,24900,24900,24900,24900,0
|
|
20240827,171100,2012084650,24900,24900,24900,24900,0
|
|
20240827,171000,2012084650,24900,24900,24900,24900,0
|
|
20240827,170900,2012084650,24900,24900,24900,24900,0
|
|
20240827,170800,2012084650,24900,24900,24900,24900,0
|
|
20240827,170700,2012084650,24900,24900,24900,24900,0
|
|
20240827,170600,2012084650,24900,24900,24900,24900,0
|
|
20240827,170500,2012084650,24900,24900,24900,24900,0
|
|
20240827,170400,2012084650,24900,24900,24900,24900,0
|
|
20240827,170300,2012084650,24900,24900,24900,24900,0
|
|
20240827,170200,2012084650,24900,24900,24900,24900,0
|
|
20240827,170100,2012084650,24900,24900,24900,24900,0
|
|
20240827,170000,2012084650,24900,24900,24900,24900,0
|
|
20240827,165900,2012084650,24900,24900,24900,24900,0
|
|
20240827,165800,2012084650,24900,24900,24900,24900,0
|
|
20240827,165700,2012084650,24900,24900,24900,24900,0
|
|
20240827,165600,2012084650,24900,24900,24900,24900,0
|
|
20240827,165500,2012084650,24900,24900,24900,24900,0
|
|
20240827,165400,2012084650,24900,24900,24900,24900,0
|
|
20240827,165300,2012084650,24900,24900,24900,24900,0
|
|
20240827,165200,2012084650,24900,24900,24900,24900,0
|
|
20240827,165100,2012084650,24900,24900,24900,24900,2969
|
|
20240827,165000,2012084650,24900,24900,24900,24900,0
|
|
20240827,164900,2012084650,24900,24900,24900,24900,0
|
|
20240827,164800,2012084650,24900,24900,24900,24900,0
|
|
20240827,164700,2012084650,24900,24900,24900,24900,0
|
|
20240827,164600,2012084650,24900,24900,24900,24900,0
|
|
20240827,164500,2012084650,24900,24900,24900,24900,0
|
|
20240827,164400,2012084650,24900,24900,24900,24900,0
|
|
20240827,164300,2012084650,24900,24900,24900,24900,0
|
|
20240827,164200,2012084650,24900,24900,24900,24900,0
|
|
20240827,164100,2012084650,24900,24900,24900,24900,0
|
|
20240827,164000,2012084650,24900,24900,24900,24900,0
|
|
20240827,163900,2012084650,24900,24900,24900,24900,0
|
|
20240827,163800,2012084650,24900,24900,24900,24900,0
|
|
20240827,163700,2012084650,24900,24900,24900,24900,0
|
|
20240827,163600,2012084650,24900,24900,24900,24900,0
|
|
20240827,163500,2012084650,24900,24900,24900,24900,0
|
|
20240827,163400,2012084650,24900,24900,24900,24900,0
|
|
20240827,163300,2012084650,24900,24900,24900,24900,0
|
|
20240827,163200,2012084650,24900,24900,24900,24900,0
|
|
20240827,163100,2012084650,24900,24900,24900,24900,0
|
|
20240827,163000,2012084650,24900,24900,24900,24900,0
|
|
20240827,162900,2012084650,24900,24900,24900,24900,0
|
|
20240827,162800,2012084650,24900,24900,24900,24900,0
|
|
20240827,162700,2012084650,24900,24900,24900,24900,0
|
|
20240827,162600,2012084650,24900,24900,24900,24900,0
|
|
20240827,162500,2012084650,24900,24900,24900,24900,0
|
|
20240827,162400,2012084650,24900,24900,24900,24900,0
|
|
20240827,162300,2012084650,24900,24900,24900,24900,0
|
|
20240827,162200,2012084650,24900,24900,24900,24900,0
|
|
20240827,162100,2012084650,24900,24900,24900,24900,2969
|
|
20240827,162000,2012084650,24900,24900,24900,24900,0
|
|
20240827,161900,2012084650,24900,24900,24900,24900,0
|
|
20240827,161800,2012084650,24900,24900,24900,24900,0
|
|
20240827,161700,2012084650,24900,24900,24900,24900,0
|
|
20240827,161600,2012084650,24900,24900,24900,24900,0
|
|
20240827,161500,2012084650,24900,24900,24900,24900,0
|
|
20240827,161400,2012084650,24900,24900,24900,24900,0
|
|
20240827,161300,2012084650,24900,24900,24900,24900,0
|
|
20240827,161200,2012084650,24900,24900,24900,24900,0
|
|
20240827,161100,2012084650,24900,24900,24900,24900,0
|
|
20240827,161000,2012084650,24900,24900,24900,24900,0
|
|
20240827,160900,2012084650,24900,24900,24900,24900,0
|
|
20240827,160800,2012084650,24900,24900,24900,24900,0
|
|
20240827,160700,2012084650,24900,24900,24900,24900,0
|
|
20240827,160600,2012084650,24900,24900,24900,24900,0
|
|
20240827,160500,2012084650,24900,24900,24900,24900,0
|
|
20240827,160400,2012084650,24900,24900,24900,24900,0
|
|
20240827,160300,2012084650,24900,24900,24900,24900,0
|
|
20240827,160200,2012084650,24900,24900,24900,24900,0
|
|
20240827,160100,2012084650,24900,24900,24900,24900,0
|
|
20240827,160000,2012084650,24900,24900,24900,24900,0
|
|
20240827,155900,2012084650,24900,24900,24900,24900,0
|
|
20240827,155800,2012084650,24900,24900,24900,24900,0
|
|
20240827,155700,2012084650,24900,24900,24900,24900,0
|
|
20240827,155600,2012084650,24900,24900,24900,24900,0
|
|
20240827,155500,2012084650,24900,24900,24900,24900,0
|
|
20240827,155400,2012084650,24900,24900,24900,24900,0
|
|
20240827,155300,2012084650,24900,24900,24900,24900,0
|
|
20240827,155200,2012084650,24900,24900,24900,24900,0
|
|
20240827,155100,2012084650,24900,24900,24900,24900,2969
|
|
20240827,155000,2012084650,24900,24900,24900,24900,0
|
|
20240827,154900,2012084650,24900,24900,24900,24900,0
|
|
20240827,154800,2012084650,24900,24900,24900,24900,0
|
|
20240827,154700,2012084650,24900,24900,24900,24900,0
|
|
20240827,154600,2012084650,24900,24900,24900,24900,0
|
|
20240827,154500,2012084650,24900,24900,24900,24900,0
|
|
20240827,154400,2012084650,24900,24900,24900,24900,0
|
|
20240827,154300,2012084650,24900,24900,24900,24900,0
|
|
20240827,154200,2012084650,24900,24900,24900,24900,0
|
|
20240827,154100,2012084650,24900,24900,24900,24900,0
|
|
20240827,154000,2012084650,24900,24900,24900,24900,0
|
|
20240827,153900,2012084650,24900,24900,24900,24900,0
|
|
20240827,153800,2012084650,24900,24900,24900,24900,0
|
|
20240827,153700,2012084650,24900,24900,24900,24900,0
|
|
20240827,153600,2012084650,24900,24900,24900,24900,0
|
|
20240827,153500,2012084650,24900,24900,24900,24900,0
|
|
20240827,153400,2012084650,24900,24900,24900,24900,0
|
|
20240827,153300,2012084650,24900,24900,24900,24900,0
|
|
20240827,153200,2012084650,24900,24900,24900,24900,0
|
|
20240827,153100,2012084650,24900,24900,24900,24900,0
|
|
20240827,153000,2012084650,24900,24900,24900,24900,2969
|
|
20240827,152900,1938156550,25100,25100,25100,25100,0
|
|
20240827,152800,1938156550,25100,25100,25100,25100,0
|
|
20240827,152700,1938156550,25100,25100,25100,25100,0
|
|
20240827,152600,1938156550,25100,25100,25100,25100,0
|
|
20240827,152500,1938156550,25100,25100,25100,25100,0
|
|
20240827,152400,1938156550,25100,25100,25100,25100,0
|
|
20240827,152300,1938156550,25100,25100,25100,25100,0
|
|
20240827,152200,1938156550,25100,25100,25100,25100,0
|
|
20240827,152100,1938156550,25100,25100,25100,25100,0
|
|
20240827,152000,1938156550,25100,25100,25100,25100,0
|
|
20240827,151900,1938156550,25100,25050,25100,25050,787
|
|
20240827,151800,1918410750,25050,25000,25050,25000,119
|
|
20240827,151700,1915430200,25050,25050,25050,25000,66
|
|
20240827,151600,1913777150,25000,25000,25050,25000,245
|
|
20240827,151500,1907649300,25050,25050,25050,25050,1098
|
|
20240827,151400,1880144400,25050,25050,25050,25050,193
|
|
20240827,151300,1875309750,25000,25050,25050,25000,320
|
|
20240827,151200,1867307500,25000,25050,25050,25000,186
|
|
20240827,151100,1862650700,25050,25050,25050,25000,133
|
|
20240827,151000,1859319100,25050,25050,25050,25000,455
|
|
20240827,150900,1847940700,25050,25050,25050,25000,544
|
|
20240827,150800,1834333350,25000,25000,25050,25000,52
|
|
20240827,150700,1833033100,25050,25000,25050,25000,330
|
|
20240827,150600,1824780450,25000,25000,25000,25000,315
|
|
20240827,150500,1816905450,25050,25050,25050,25000,74
|
|
20240827,150400,1815052250,25050,25000,25050,25000,137
|
|
20240827,150300,1811625700,25000,25000,25000,25000,552
|
|
20240827,150200,1797825700,24950,25000,25000,24950,82
|
|
20240827,150100,1795779200,24950,24950,24950,24950,591
|
|
20240827,150000,1781033750,24950,24950,24950,24950,1
|
|
20240827,145900,1781008800,25000,25000,25000,25000,3
|
|
20240827,145800,1780933800,25000,24950,25000,24950,329
|
|
20240827,145700,1772720450,25000,25000,25000,25000,0
|
|
20240827,145600,1772720450,25000,24950,25000,24950,70
|
|
20240827,145500,1770971450,24900,24950,24950,24900,1190
|
|
20240827,145400,1741283450,24950,24950,24950,24950,22
|
|
20240827,145300,1740734550,24900,24900,24900,24900,0
|
|
20240827,145200,1740734550,24900,24950,24950,24900,353
|
|
20240827,145100,1731941200,24950,24900,24950,24900,1290
|
|
20240827,145000,1699790850,24900,24900,24900,24900,140
|
|
20240827,144900,1696304850,24900,24900,24900,24900,21
|
|
20240827,144800,1695781950,24900,24900,24900,24900,586
|
|
20240827,144700,1681190550,24950,24900,24950,24900,33
|
|
20240827,144600,1680368200,24900,24900,24900,24900,0
|
|
20240827,144500,1680368200,24900,24900,24900,24900,0
|
|
20240827,144400,1680368200,24900,24900,24900,24900,0
|
|
20240827,144300,1680368200,24900,24900,24900,24900,110
|
|
20240827,144200,1677629200,24900,24900,24900,24900,0
|
|
20240827,144100,1677629200,24900,24900,24900,24900,131
|
|
20240827,144000,1674367300,24950,24950,24950,24950,22
|
|
20240827,143900,1673818400,24950,25000,25000,24950,262
|
|
20240827,143800,1667281450,25000,25000,25000,24950,111
|
|
20240827,143700,1664506500,25000,25000,25000,25000,10
|
|
20240827,143600,1664256500,25000,24950,25000,24950,334
|
|
20240827,143500,1655911500,24950,24950,24950,24950,0
|
|
20240827,143400,1655911500,24950,24950,24950,24950,0
|
|
20240827,143300,1655911500,24950,24950,24950,24950,0
|
|
20240827,143200,1655911500,24950,24950,24950,24950,70
|
|
20240827,143100,1654165000,25000,25000,25000,25000,10
|
|
20240827,143000,1653915000,25000,25000,25000,25000,500
|
|
20240827,142900,1641415000,24950,24950,24950,24950,9
|
|
20240827,142800,1641190450,24950,25000,25000,24950,36
|
|
20240827,142700,1640292000,25000,25000,25000,25000,100
|
|
20240827,142600,1637792000,25000,25000,25000,25000,0
|
|
20240827,142500,1637792000,25000,25000,25000,25000,0
|
|
20240827,142400,1637792000,25000,25000,25000,25000,0
|
|
20240827,142300,1637792000,25000,25000,25000,25000,0
|
|
20240827,142200,1637792000,25000,25000,25000,25000,94
|
|
20240827,142100,1635442000,25000,25000,25000,25000,3
|
|
20240827,142000,1635367000,25000,25000,25000,25000,52
|
|
20240827,141900,1634067000,24950,24950,24950,24950,24
|
|
20240827,141800,1633468200,24950,24950,24950,24950,0
|
|
20240827,141700,1633468200,24950,25000,25000,24950,46
|
|
20240827,141600,1632320200,25000,25000,25000,25000,491
|
|
20240827,141500,1620045200,25000,24900,25000,24900,6
|
|
20240827,141400,1619895350,24950,24950,24950,24950,0
|
|
20240827,141300,1619895350,24950,24950,24950,24950,0
|
|
20240827,141200,1619895350,24950,24950,24950,24950,0
|
|
20240827,141100,1619895350,24950,24950,24950,24950,75
|
|
20240827,141000,1618024100,24950,24950,24950,24950,6
|
|
20240827,140900,1617874400,24950,24950,24950,24950,10
|
|
20240827,140800,1617624900,24900,24900,24900,24900,50
|
|
20240827,140700,1616379900,24900,24900,24950,24900,327
|
|
20240827,140600,1608221950,24900,24850,24900,24850,2
|
|
20240827,140500,1608172200,24950,24800,24950,24800,8
|
|
20240827,140400,1607973550,24950,24950,24950,24950,2
|
|
20240827,140300,1607923650,24800,24800,24800,24800,0
|
|
20240827,140200,1607923650,24800,25000,25000,24750,4010
|
|
20240827,140100,1508443900,24950,24950,24950,24950,149
|
|
20240827,140000,1504726350,24900,24900,24900,24900,0
|
|
20240827,135900,1504726350,24900,24900,24900,24900,0
|
|
20240827,135800,1504726350,24900,24900,24900,24900,20
|
|
20240827,135700,1504228350,24900,24900,24900,24900,1
|
|
20240827,135600,1504203450,24900,24900,24900,24900,7
|
|
20240827,135500,1504029150,24900,24900,24900,24900,0
|
|
20240827,135400,1504029150,24900,24900,24900,24900,0
|
|
20240827,135300,1504029150,24900,24900,24900,24900,20
|
|
20240827,135200,1503531150,24900,24900,24900,24900,5
|
|
20240827,135100,1503406650,24900,24900,24900,24900,1
|
|
20240827,135000,1503381750,24900,24900,24900,24900,0
|
|
20240827,134900,1503381750,24900,24900,24900,24900,0
|
|
20240827,134800,1503381750,24900,24900,24900,24900,0
|
|
20240827,134700,1503381750,24900,24900,24900,24900,0
|
|
20240827,134600,1503381750,24900,24900,24900,24900,21
|
|
20240827,134500,1502858850,24900,24900,24900,24850,151
|
|
20240827,134400,1499106000,24900,24900,24900,24900,0
|
|
20240827,134300,1499106000,24900,24900,24900,24900,1
|
|
20240827,134200,1499081100,24850,24850,24850,24850,1
|
|
20240827,134100,1499056250,24950,24950,24950,24950,0
|
|
20240827,134000,1499056250,24950,24950,24950,24950,0
|
|
20240827,133900,1499056250,24950,24950,24950,24950,30
|
|
20240827,133800,1498307750,24950,24850,24950,24850,27
|
|
20240827,133700,1497635700,25000,25000,25000,25000,102
|
|
20240827,133600,1495085700,25000,25000,25000,25000,0
|
|
20240827,133500,1495085700,25000,24850,25000,24850,3
|
|
20240827,133400,1495010850,24900,24900,24900,24900,9
|
|
20240827,133300,1494786750,25000,24900,25000,24900,9
|
|
20240827,133200,1494562150,24850,24850,24850,24850,0
|
|
20240827,133100,1494562150,24850,24850,24850,24850,0
|
|
20240827,133000,1494562150,24850,24900,24900,24850,1296
|
|
20240827,132900,1462356500,24950,24850,25000,24850,61
|
|
20240827,132800,1460839100,25000,24900,25000,24900,51
|
|
20240827,132700,1459564500,24850,24850,24850,24850,1
|
|
20240827,132600,1459539650,24850,24850,24850,24850,100
|
|
20240827,132500,1457054650,24850,24850,24850,24850,0
|
|
20240827,132400,1457054650,24850,24850,24850,24850,0
|
|
20240827,132300,1457054650,24850,24850,24850,24850,0
|
|
20240827,132200,1457054650,24850,24900,24900,24850,140
|
|
20240827,132100,1453574650,24950,24950,24950,24950,1
|
|
20240827,132000,1453549700,24900,24900,24900,24900,0
|
|
20240827,131900,1453549700,24900,24900,24900,24900,2
|
|
20240827,131800,1453499900,24850,24850,24850,24850,1200
|
|
20240827,131700,1423679900,24850,24950,24950,24850,1325
|
|
20240827,131600,1390729500,24950,24950,24950,24950,0
|
|
20240827,131500,1390729500,24950,24950,24950,24950,0
|
|
20240827,131400,1390729500,24950,24950,24950,24950,0
|
|
20240827,131300,1390729500,24950,24950,24950,24950,0
|
|
20240827,131200,1390729500,24950,24900,24950,24900,4
|
|
20240827,131100,1390629750,24900,24900,24900,24900,370
|
|
20240827,131000,1381416750,24900,24900,24900,24900,3
|
|
20240827,130900,1381342050,24900,24900,24900,24900,6
|
|
20240827,130800,1381192650,24900,24900,24900,24900,41
|
|
20240827,130700,1380171750,24950,24950,24950,24950,460
|
|
20240827,130600,1368694750,24950,24950,24950,24950,1
|
|
20240827,130500,1368669800,25050,25050,25050,25050,0
|
|
20240827,130400,1368669800,25050,25000,25050,25000,512
|
|
20240827,130300,1355861200,24950,25000,25000,24950,2
|
|
20240827,130200,1355811250,25000,25000,25000,25000,3
|
|
20240827,130100,1355736250,25000,25000,25000,25000,2
|
|
20240827,130000,1355686250,24950,24950,24950,24950,0
|
|
20240827,125900,1355686250,24950,24950,24950,24950,185
|
|
20240827,125800,1351070500,24950,24950,24950,24950,10
|
|
20240827,125700,1350821000,25000,25000,25000,25000,0
|
|
20240827,125600,1350821000,25000,25000,25000,25000,0
|
|
20240827,125500,1350821000,25000,25000,25000,25000,322
|
|
20240827,125400,1342771000,25000,25050,25100,25000,52
|
|
20240827,125300,1341469600,25050,25050,25050,25050,1
|
|
20240827,125200,1341444550,25050,25050,25050,25050,4
|
|
20240827,125100,1341344350,25050,25050,25050,25050,100
|
|
20240827,125000,1338839350,25050,25050,25050,25050,94
|
|
20240827,124900,1336484650,25050,25050,25050,25050,108
|
|
20240827,124800,1333779250,25000,25000,25000,25000,0
|
|
20240827,124700,1333779250,25000,25000,25000,25000,178
|
|
20240827,124600,1329329250,25000,25000,25000,25000,14
|
|
20240827,124500,1328979250,24950,24900,24950,24900,141
|
|
20240827,124400,1325461350,24950,24950,24950,24950,0
|
|
20240827,124300,1325461350,24950,24950,24950,24950,68
|
|
20240827,124200,1323764750,24900,24900,24900,24900,0
|
|
20240827,124100,1323764750,24900,24900,24900,24900,0
|
|
20240827,124000,1323764750,24900,24900,24900,24900,1
|
|
20240827,123900,1323739850,24900,24950,24950,24900,81
|
|
20240827,123800,1321718950,24950,24950,24950,24950,0
|
|
20240827,123700,1321718950,24950,24950,24950,24950,0
|
|
20240827,123600,1321718950,24950,24950,24950,24900,15
|
|
20240827,123500,1321344800,24950,24950,24950,24950,1
|
|
20240827,123400,1321319850,24950,24950,24950,24950,178
|
|
20240827,123300,1316878750,24950,24950,24950,24950,248
|
|
20240827,123200,1310691150,24950,24950,24950,24950,90
|
|
20240827,123100,1308445650,24900,24950,24950,24900,51
|
|
20240827,123000,1307173250,24950,24950,24950,24950,126
|
|
20240827,122900,1304029550,24950,24950,24950,24950,0
|
|
20240827,122800,1304029550,24950,24950,24950,24950,0
|
|
20240827,122700,1304029550,24950,24950,24950,24950,0
|
|
20240827,122600,1304029550,24950,24950,24950,24950,0
|
|
20240827,122500,1304029550,24950,24900,24950,24900,575
|
|
20240827,122400,1289710000,24950,24950,24950,24950,0
|
|
20240827,122300,1289710000,24950,24950,24950,24950,0
|
|
20240827,122200,1289710000,24950,24950,24950,24950,1
|
|
20240827,122100,1289685050,24950,24950,24950,24950,15
|
|
20240827,122000,1289310800,24950,24950,24950,24950,7
|
|
20240827,121900,1289136150,24950,24950,24950,24950,10
|
|
20240827,121800,1288886650,24950,24950,24950,24950,100
|
|
20240827,121700,1286391650,24900,24900,24900,24900,0
|
|
20240827,121600,1286391650,24900,24900,24900,24900,0
|
|
20240827,121500,1286391650,24900,24900,24900,24900,270
|
|
20240827,121400,1279668650,25000,25000,25000,25000,105
|
|
20240827,121300,1277043650,25000,25000,25000,25000,105
|
|
20240827,121200,1274418650,25000,25000,25000,24950,101
|
|
20240827,121100,1271898350,25000,25000,25000,25000,200
|
|
20240827,121000,1266898350,25000,25000,25000,25000,60
|
|
20240827,120900,1265398350,25000,25000,25000,25000,0
|
|
20240827,120800,1265398350,25000,25000,25000,25000,0
|
|
20240827,120700,1265398350,25000,25000,25000,25000,17
|
|
20240827,120600,1264973350,25000,25000,25000,25000,0
|
|
20240827,120500,1264973350,25000,25000,25000,25000,1
|
|
20240827,120400,1264948350,25000,25000,25000,25000,53
|
|
20240827,120300,1263623350,25050,25050,25050,25050,0
|
|
20240827,120200,1263623350,25050,25050,25050,25050,0
|
|
20240827,120100,1263623350,25050,25000,25050,25000,136
|
|
20240827,120000,1260223300,25000,25000,25000,25000,0
|
|
20240827,115900,1260223300,25000,25000,25000,25000,169
|
|
20240827,115800,1255998300,25000,24950,25000,24950,13
|
|
20240827,115700,1255673700,24950,24950,24950,24950,44
|
|
20240827,115600,1254575900,24900,24900,24900,24900,0
|
|
20240827,115500,1254575900,24900,24900,24900,24900,1
|
|
20240827,115400,1254551000,24950,24950,24950,24950,25
|
|
20240827,115300,1253927250,24950,24950,24950,24950,0
|
|
20240827,115200,1253927250,24950,24950,25000,24950,64
|
|
20240827,115100,1252328400,24950,24950,24950,24950,0
|
|
20240827,115000,1252328400,24950,24950,24950,24950,0
|
|
20240827,114900,1252328400,24950,24950,24950,24950,1
|
|
20240827,114800,1252303450,24950,24950,24950,24950,0
|
|
20240827,114700,1252303450,24950,24950,24950,24950,0
|
|
20240827,114600,1252303450,24950,24950,24950,24950,1
|
|
20240827,114500,1252278500,25000,25000,25000,25000,0
|
|
20240827,114400,1252278500,25000,25000,25000,25000,10
|
|
20240827,114300,1252028500,25000,25000,25000,25000,6
|
|
20240827,114200,1251878500,25000,25000,25000,25000,0
|
|
20240827,114100,1251878500,25000,24950,25000,24950,371
|
|
20240827,114000,1242605550,24900,24900,24950,24900,70
|
|
20240827,113900,1240862050,25000,25000,25000,25000,13
|
|
20240827,113800,1240537050,24950,24950,24950,24950,243
|
|
20240827,113700,1234474200,24950,24900,24950,24900,37
|
|
20240827,113600,1233552850,24900,24900,24900,24900,0
|
|
20240827,113500,1233552850,24900,24900,24900,24900,0
|
|
20240827,113400,1233552850,24900,24900,24900,24900,5
|
|
20240827,113300,1233428350,24900,24900,24900,24900,4
|
|
20240827,113200,1233328750,24900,24900,24950,24900,17
|
|
20240827,113100,1232905250,24950,24950,24950,24950,1
|
|
20240827,113000,1232880300,24900,24900,24900,24850,565
|
|
20240827,112900,1218826800,24900,24900,24900,24900,0
|
|
20240827,112800,1218826800,24900,24900,24900,24900,51
|
|
20240827,112700,1217556900,24900,24900,24900,24900,197
|
|
20240827,112600,1212651600,24950,24900,24950,24900,139
|
|
20240827,112500,1209188450,24900,24900,24900,24900,1
|
|
20240827,112400,1209163550,24850,24850,24850,24850,2
|
|
20240827,112300,1209113850,24850,24850,24850,24850,154
|
|
20240827,112200,1205286950,24800,24800,24800,24800,0
|
|
20240827,112100,1205286950,24800,24800,24800,24800,0
|
|
20240827,112000,1205286950,24800,24800,24800,24800,3
|
|
20240827,111900,1205212550,24850,24850,24850,24850,2
|
|
20240827,111800,1205162850,24800,24800,24800,24800,0
|
|
20240827,111700,1205162850,24800,24800,24800,24800,44
|
|
20240827,111600,1204071650,24850,24850,24850,24850,2
|
|
20240827,111500,1204021950,24800,24800,24800,24800,0
|
|
20240827,111400,1204021950,24800,24800,24800,24800,0
|
|
20240827,111300,1204021950,24800,24800,24800,24800,0
|
|
20240827,111200,1204021950,24800,24800,24800,24800,50
|
|
20240827,111100,1202781950,24850,24850,24850,24850,0
|
|
20240827,111000,1202781950,24850,24850,24850,24850,0
|
|
20240827,110900,1202781950,24850,24800,24850,24800,14
|
|
20240827,110800,1202434250,24800,24850,24850,24800,299
|
|
20240827,110700,1195018550,24850,24850,24850,24850,10
|
|
20240827,110600,1194770050,24850,24800,24850,24800,66
|
|
20240827,110500,1193130000,24800,24800,24800,24800,22
|
|
20240827,110400,1192584400,24800,24800,24800,24800,12
|
|
20240827,110300,1192286800,24800,24800,24800,24800,23
|
|
20240827,110200,1191716400,24800,24850,24850,24800,2047
|
|
20240827,110100,1140924450,24900,24900,24900,24900,305
|
|
20240827,110000,1133329950,24950,24950,24950,24950,0
|
|
20240827,105900,1133329950,24950,24950,24950,24950,216
|
|
20240827,105800,1127940750,25000,25000,25000,25000,1
|
|
20240827,105700,1127915750,24950,24950,24950,24950,0
|
|
20240827,105600,1127915750,24950,24900,24950,24900,163
|
|
20240827,105500,1123857000,24900,24900,24900,24900,0
|
|
20240827,105400,1123857000,24900,24900,24900,24900,150
|
|
20240827,105300,1120122000,24900,24900,24900,24900,0
|
|
20240827,105200,1120122000,24900,24950,24950,24900,5
|
|
20240827,105100,1119997400,25000,25000,25000,25000,0
|
|
20240827,105000,1119997400,25000,25000,25000,25000,0
|
|
20240827,104900,1119997400,25000,25000,25000,25000,23
|
|
20240827,104800,1119422400,24900,24900,24900,24900,0
|
|
20240827,104700,1119422400,24900,24900,24900,24900,0
|
|
20240827,104600,1119422400,24900,24900,24900,24900,0
|
|
20240827,104500,1119422400,24900,24950,24950,24900,70
|
|
20240827,104400,1117676900,25000,25000,25000,25000,78
|
|
20240827,104300,1115726900,25000,25000,25000,25000,0
|
|
20240827,104200,1115726900,25000,25000,25000,25000,5
|
|
20240827,104100,1115601900,24950,24950,24950,24950,200
|
|
20240827,104000,1110611900,24950,24950,24950,24950,2
|
|
20240827,103900,1110562000,24950,24950,25000,24950,35
|
|
20240827,103800,1109688700,25000,25000,25000,25000,0
|
|
20240827,103700,1109688700,25000,25000,25000,25000,0
|
|
20240827,103600,1109688700,25000,25000,25000,25000,0
|
|
20240827,103500,1109688700,25000,25000,25000,25000,1
|
|
20240827,103400,1109663700,25050,25000,25050,25000,3
|
|
20240827,103300,1109588650,25100,25100,25100,25100,0
|
|
20240827,103200,1109588650,25100,25000,25100,25000,200
|
|
20240827,103100,1104573300,25050,24950,25050,24950,100
|
|
20240827,103000,1102077850,25000,25000,25000,25000,23
|
|
20240827,102900,1101502850,25000,25000,25000,25000,336
|
|
20240827,102800,1093102850,25000,25000,25000,25000,30
|
|
20240827,102700,1092352850,24950,24900,24950,24900,393
|
|
20240827,102600,1082567100,24900,24900,24900,24900,19
|
|
20240827,102500,1082094000,24900,24900,24900,24900,153
|
|
20240827,102400,1078284300,24900,24950,24950,24900,118
|
|
20240827,102300,1075345900,24900,24800,24900,24800,932
|
|
20240827,102200,1052159200,24850,24900,24900,24850,11
|
|
20240827,102100,1051885750,24850,24850,24850,24850,31
|
|
20240827,102000,1051115400,24850,24850,24850,24850,11
|
|
20240827,101900,1050842050,24800,24900,24900,24800,59
|
|
20240827,101800,1049377200,24900,24900,24900,24900,204
|
|
20240827,101700,1044297600,24900,24900,24900,24900,50
|
|
20240827,101600,1043052600,24950,24800,24950,24800,517
|
|
20240827,101500,1030196750,24800,24850,24900,24800,320
|
|
20240827,101400,1022258600,24850,24900,24900,24800,1020
|
|
20240827,101300,996909600,24900,24900,24900,24900,44
|
|
20240827,101200,995814000,24900,24900,24900,24900,30
|
|
20240827,101100,995067000,24950,24950,24950,24900,516
|
|
20240827,101000,982207000,24950,25000,25000,24950,20
|
|
20240827,100900,981707500,25000,25000,25000,25000,3
|
|
20240827,100800,981632500,25000,25000,25000,25000,50
|
|
20240827,100700,980382500,25000,25000,25000,25000,4
|
|
20240827,100600,980282500,25000,24950,25000,24950,242
|
|
20240827,100500,974239250,24950,24950,24950,24950,53
|
|
20240827,100400,972916900,24950,25000,25000,24950,36
|
|
20240827,100300,972018200,25000,24900,25000,24850,147
|
|
20240827,100200,968352050,24850,24850,24850,24850,816
|
|
20240827,100100,948074450,24850,24900,24900,24850,434
|
|
20240827,100000,937279400,24950,24900,24950,24900,144
|
|
20240827,095900,933690800,24900,25000,25000,24900,2229
|
|
20240827,095800,878159750,25000,25050,25050,25000,811
|
|
20240827,095700,857882750,25050,25050,25050,25050,10
|
|
20240827,095600,857632250,25050,25100,25100,25050,283
|
|
20240827,095500,850542900,25100,25050,25100,25050,29
|
|
20240827,095400,849816200,25050,25100,25100,25050,356
|
|
20240827,095300,840898250,25000,25050,25050,25000,154
|
|
20240827,095200,837040600,25050,25050,25100,25050,309
|
|
20240827,095100,829300100,25100,25050,25100,25050,395
|
|
20240827,095000,819394800,25050,25050,25050,25000,94
|
|
20240827,094900,817044600,24950,25050,25050,24950,101
|
|
20240827,094800,814524550,24900,24900,24900,24900,300
|
|
20240827,094700,807054550,25000,25100,25100,24950,152
|
|
20240827,094600,803259450,25100,25100,25100,25100,1
|
|
20240827,094500,803234350,25000,25100,25100,25000,40
|
|
20240827,094400,802234050,25100,25100,25100,24950,327
|
|
20240827,094300,794058500,25100,25000,25100,25000,7
|
|
20240827,094200,793883000,25000,24950,25000,24950,76
|
|
20240827,094100,791983500,24950,24950,24950,24950,141
|
|
20240827,094000,788465550,24950,24900,24950,24900,16
|
|
20240827,093900,788067100,24950,25000,25000,24850,2410
|
|
20240827,093800,728010700,25000,25100,25100,25000,409
|
|
20240827,093700,717785600,25150,24950,25150,24950,696
|
|
20240827,093600,700384050,24900,24950,25000,24900,103
|
|
20240827,093500,697815100,24950,24900,24950,24900,863
|
|
20240827,093400,676285800,24900,24950,24950,24900,820
|
|
20240827,093300,655843050,24950,24800,24950,24800,1764
|
|
20240827,093200,611857050,24850,24850,24900,24850,482
|
|
20240827,093100,599876550,24800,24750,24850,24750,2110
|
|
20240827,093000,547591550,24700,24650,24700,24600,721
|
|
20240827,092900,529826600,24600,24500,24600,24500,138
|
|
20240827,092800,526435150,24600,24500,24600,24500,115
|
|
20240827,092700,523612300,24600,24600,24600,24500,950
|
|
20240827,092600,500266900,24600,24600,24600,24500,411
|
|
20240827,092500,490176550,24600,24600,24600,24600,51
|
|
20240827,092400,488921950,24700,24650,24700,24550,1019
|
|
20240827,092300,463878200,24650,24700,24700,24650,110
|
|
20240827,092200,461163200,24700,24650,24700,24650,619
|
|
20240827,092100,445903850,24700,24650,24700,24650,78
|
|
20240827,092000,443981100,24600,24650,24650,24600,117
|
|
20240827,091900,441097800,24850,24550,24850,24550,850
|
|
20240827,091800,420134650,24600,24600,24600,24550,721
|
|
20240827,091700,402428600,24600,24600,24600,24600,124
|
|
20240827,091600,399378200,24700,24500,24700,24500,883
|
|
20240827,091500,377698550,24500,24500,24550,24450,1587
|
|
20240827,091400,338804400,24500,24550,24600,24500,2982
|
|
20240827,091300,265679400,24550,24600,24600,24550,1004
|
|
20240827,091200,240981900,24600,24700,24700,24600,559
|
|
20240827,091100,227206200,24700,24700,24750,24700,938
|
|
20240827,091000,204032650,24700,24750,24750,24700,473
|
|
20240827,090900,192331900,24750,24800,24800,24750,137
|
|
20240827,090800,188939150,24800,24750,24800,24750,185
|
|
20240827,090700,184354900,24750,24700,24850,24700,449
|
|
20240827,090600,173238650,24700,24750,24800,24700,634
|
|
20240827,090500,157568350,24700,24650,24700,24600,1885
|
|
20240827,090400,111113000,24650,24700,24750,24650,361
|
|
20240827,090300,102194050,24700,24750,24750,24600,1892
|
|
20240827,090200,55511100,24750,24850,24850,24750,549
|
|
20240827,090100,41913350,24800,24750,24850,24750,168
|
|
20240827,090000,37745100,24750,24750,24850,24750,1525
|