612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,190900,17468943650,25000,25000,25000,25000,53807
|
|
20240719,190800,17468943650,25000,25000,25000,25000,0
|
|
20240719,190700,17468943650,25000,25000,25000,25000,0
|
|
20240719,190600,17468943650,25000,25000,25000,25000,0
|
|
20240719,190500,17468943650,25000,25000,25000,25000,0
|
|
20240719,190400,17468943650,25000,25000,25000,25000,0
|
|
20240719,190300,17468943650,25000,25000,25000,25000,0
|
|
20240719,190200,17468943650,25000,25000,25000,25000,0
|
|
20240719,190100,17468943650,25000,25000,25000,25000,0
|
|
20240719,190000,17468943650,25000,25000,25000,25000,0
|
|
20240719,185900,17468943650,25000,25000,25000,25000,0
|
|
20240719,185800,17468943650,25000,25000,25000,25000,0
|
|
20240719,185700,17468943650,25000,25000,25000,25000,0
|
|
20240719,185600,17468943650,25000,25000,25000,25000,0
|
|
20240719,185500,17468943650,25000,25000,25000,25000,0
|
|
20240719,185400,17468943650,25000,25000,25000,25000,0
|
|
20240719,185300,17468943650,25000,25000,25000,25000,0
|
|
20240719,185200,17468943650,25000,25000,25000,25000,0
|
|
20240719,185100,17468943650,25000,25000,25000,25000,0
|
|
20240719,185000,17468943650,25000,25000,25000,25000,0
|
|
20240719,184900,17468943650,25000,25000,25000,25000,0
|
|
20240719,184800,17468943650,25000,25000,25000,25000,0
|
|
20240719,184700,17468943650,25000,25000,25000,25000,0
|
|
20240719,184600,17468943650,25000,25000,25000,25000,0
|
|
20240719,184500,17468943650,25000,25000,25000,25000,0
|
|
20240719,184400,17468943650,25000,25000,25000,25000,0
|
|
20240719,184300,17468943650,25000,25000,25000,25000,0
|
|
20240719,184200,17468943650,25000,25000,25000,25000,0
|
|
20240719,184100,17468943650,25000,25000,25000,25000,0
|
|
20240719,184000,17468943650,25000,25000,25000,25000,0
|
|
20240719,183900,17468943650,25000,25000,25000,25000,53807
|
|
20240719,183800,17468943650,25000,25000,25000,25000,0
|
|
20240719,183700,17468943650,25000,25000,25000,25000,0
|
|
20240719,183600,17468943650,25000,25000,25000,25000,0
|
|
20240719,183500,17468943650,25000,25000,25000,25000,0
|
|
20240719,183400,17468943650,25000,25000,25000,25000,0
|
|
20240719,183300,17468943650,25000,25000,25000,25000,0
|
|
20240719,183200,17468943650,25000,25000,25000,25000,0
|
|
20240719,183100,17468943650,25000,25000,25000,25000,0
|
|
20240719,183000,17468943650,25000,25000,25000,25000,0
|
|
20240719,182900,17468943650,25000,25000,25000,25000,0
|
|
20240719,182800,17468943650,25000,25000,25000,25000,0
|
|
20240719,182700,17468943650,25000,25000,25000,25000,0
|
|
20240719,182600,17468943650,25000,25000,25000,25000,0
|
|
20240719,182500,17468943650,25000,25000,25000,25000,0
|
|
20240719,182400,17468943650,25000,25000,25000,25000,0
|
|
20240719,182300,17468943650,25000,25000,25000,25000,0
|
|
20240719,182200,17468943650,25000,25000,25000,25000,0
|
|
20240719,182100,17468943650,25000,25000,25000,25000,0
|
|
20240719,182000,17468943650,25000,25000,25000,25000,0
|
|
20240719,181900,17468943650,25000,25000,25000,25000,0
|
|
20240719,181800,17468943650,25000,25000,25000,25000,0
|
|
20240719,181700,17468943650,25000,25000,25000,25000,0
|
|
20240719,181600,17468943650,25000,25000,25000,25000,0
|
|
20240719,181500,17468943650,25000,25000,25000,25000,0
|
|
20240719,181400,17468943650,25000,25000,25000,25000,0
|
|
20240719,181300,17468943650,25000,25000,25000,25000,0
|
|
20240719,181200,17468943650,25000,25000,25000,25000,0
|
|
20240719,181100,17468943650,25000,25000,25000,25000,0
|
|
20240719,181000,17468943650,25000,25000,25000,25000,0
|
|
20240719,180900,17468943650,25000,25000,25000,25000,53807
|
|
20240719,180800,17468943650,25000,25000,25000,25000,0
|
|
20240719,180700,17468943650,25000,25000,25000,25000,0
|
|
20240719,180600,17468943650,25000,25000,25000,25000,0
|
|
20240719,180500,17468943650,25000,25000,25000,25000,0
|
|
20240719,180400,17468943650,25000,25000,25000,25000,0
|
|
20240719,180300,17468943650,25000,25000,25000,25000,0
|
|
20240719,180200,17468943650,25000,25000,25000,25000,0
|
|
20240719,180100,17468943650,25000,25000,25000,25000,0
|
|
20240719,180000,17468943650,25000,25000,25000,25000,0
|
|
20240719,175900,17468943650,25000,25000,25000,25000,0
|
|
20240719,175800,17468943650,25000,25000,25000,25000,0
|
|
20240719,175700,17468943650,25000,25000,25000,25000,0
|
|
20240719,175600,17468943650,25000,25000,25000,25000,0
|
|
20240719,175500,17468943650,25000,25000,25000,25000,0
|
|
20240719,175400,17468943650,25000,25000,25000,25000,0
|
|
20240719,175300,17468943650,25000,25000,25000,25000,0
|
|
20240719,175200,17468943650,25000,25000,25000,25000,0
|
|
20240719,175100,17468943650,25000,25000,25000,25000,0
|
|
20240719,175000,17468943650,25000,25000,25000,25000,0
|
|
20240719,174900,17468943650,25000,25000,25000,25000,0
|
|
20240719,174800,17468943650,25000,25000,25000,25000,0
|
|
20240719,174700,17468943650,25000,25000,25000,25000,0
|
|
20240719,174600,17468943650,25000,25000,25000,25000,0
|
|
20240719,174500,17468943650,25000,25000,25000,25000,0
|
|
20240719,174400,17468943650,25000,25000,25000,25000,0
|
|
20240719,174300,17468943650,25000,25000,25000,25000,0
|
|
20240719,174200,17468943650,25000,25000,25000,25000,0
|
|
20240719,174100,17468943650,25000,25000,25000,25000,0
|
|
20240719,174000,17468943650,25000,25000,25000,25000,0
|
|
20240719,173900,17468943650,25000,25000,25000,25000,53807
|
|
20240719,173800,17468943650,25000,25000,25000,25000,0
|
|
20240719,173700,17468943650,25000,25000,25000,25000,0
|
|
20240719,173600,17468943650,25000,25000,25000,25000,0
|
|
20240719,173500,17468943650,25000,25000,25000,25000,0
|
|
20240719,173400,17468943650,25000,25000,25000,25000,0
|
|
20240719,173300,17468943650,25000,25000,25000,25000,0
|
|
20240719,173200,17468943650,25000,25000,25000,25000,0
|
|
20240719,173100,17468943650,25000,25000,25000,25000,0
|
|
20240719,173000,17468943650,25000,25000,25000,25000,0
|
|
20240719,172900,17468943650,25000,25000,25000,25000,0
|
|
20240719,172800,17468943650,25000,25000,25000,25000,0
|
|
20240719,172700,17468943650,25000,25000,25000,25000,0
|
|
20240719,172600,17468943650,25000,25000,25000,25000,0
|
|
20240719,172500,17468943650,25000,25000,25000,25000,0
|
|
20240719,172400,17468943650,25000,25000,25000,25000,0
|
|
20240719,172300,17468943650,25000,25000,25000,25000,0
|
|
20240719,172200,17468943650,25000,25000,25000,25000,0
|
|
20240719,172100,17468943650,25000,25000,25000,25000,0
|
|
20240719,172000,17468943650,25000,25000,25000,25000,0
|
|
20240719,171900,17468943650,25000,25000,25000,25000,0
|
|
20240719,171800,17468943650,25000,25000,25000,25000,0
|
|
20240719,171700,17468943650,25000,25000,25000,25000,0
|
|
20240719,171600,17468943650,25000,25000,25000,25000,0
|
|
20240719,171500,17468943650,25000,25000,25000,25000,0
|
|
20240719,171400,17468943650,25000,25000,25000,25000,0
|
|
20240719,171300,17468943650,25000,25000,25000,25000,0
|
|
20240719,171200,17468943650,25000,25000,25000,25000,0
|
|
20240719,171100,17468943650,25000,25000,25000,25000,0
|
|
20240719,171000,17468943650,25000,25000,25000,25000,0
|
|
20240719,170900,17468943650,25000,25000,25000,25000,53807
|
|
20240719,170800,17468943650,25000,25000,25000,25000,0
|
|
20240719,170700,17468943650,25000,25000,25000,25000,0
|
|
20240719,170600,17468943650,25000,25000,25000,25000,0
|
|
20240719,170500,17468943650,25000,25000,25000,25000,0
|
|
20240719,170400,17468943650,25000,25000,25000,25000,0
|
|
20240719,170300,17468943650,25000,25000,25000,25000,0
|
|
20240719,170200,17468943650,25000,25000,25000,25000,0
|
|
20240719,170100,17468943650,25000,25000,25000,25000,0
|
|
20240719,170000,17468943650,25000,25000,25000,25000,0
|
|
20240719,165900,17468943650,25000,25000,25000,25000,0
|
|
20240719,165800,17468943650,25000,25000,25000,25000,0
|
|
20240719,165700,17468943650,25000,25000,25000,25000,0
|
|
20240719,165600,17468943650,25000,25000,25000,25000,0
|
|
20240719,165500,17468943650,25000,25000,25000,25000,0
|
|
20240719,165400,17468943650,25000,25000,25000,25000,0
|
|
20240719,165300,17468943650,25000,25000,25000,25000,0
|
|
20240719,165200,17468943650,25000,25000,25000,25000,0
|
|
20240719,165100,17468943650,25000,25000,25000,25000,0
|
|
20240719,165000,17468943650,25000,25000,25000,25000,0
|
|
20240719,164900,17468943650,25000,25000,25000,25000,0
|
|
20240719,164800,17468943650,25000,25000,25000,25000,0
|
|
20240719,164700,17468943650,25000,25000,25000,25000,0
|
|
20240719,164600,17468943650,25000,25000,25000,25000,0
|
|
20240719,164500,17468943650,25000,25000,25000,25000,0
|
|
20240719,164400,17468943650,25000,25000,25000,25000,0
|
|
20240719,164300,17468943650,25000,25000,25000,25000,0
|
|
20240719,164200,17468943650,25000,25000,25000,25000,0
|
|
20240719,164100,17468943650,25000,25000,25000,25000,0
|
|
20240719,164000,17468943650,25000,25000,25000,25000,0
|
|
20240719,163900,17468943650,25000,25000,25000,25000,53807
|
|
20240719,163800,17468943650,25000,25000,25000,25000,0
|
|
20240719,163700,17468943650,25000,25000,25000,25000,0
|
|
20240719,163600,17468943650,25000,25000,25000,25000,0
|
|
20240719,163500,17468943650,25000,25000,25000,25000,0
|
|
20240719,163400,17468943650,25000,25000,25000,25000,0
|
|
20240719,163300,17468943650,25000,25000,25000,25000,0
|
|
20240719,163200,17468943650,25000,25000,25000,25000,0
|
|
20240719,163100,17468943650,25000,25000,25000,25000,0
|
|
20240719,163000,17468943650,25000,25000,25000,25000,0
|
|
20240719,162900,17468943650,25000,25000,25000,25000,0
|
|
20240719,162800,17468943650,25000,25000,25000,25000,0
|
|
20240719,162700,17468943650,25000,25000,25000,25000,0
|
|
20240719,162600,17468943650,25000,25000,25000,25000,0
|
|
20240719,162500,17468943650,25000,25000,25000,25000,0
|
|
20240719,162400,17468943650,25000,25000,25000,25000,0
|
|
20240719,162300,17468943650,25000,25000,25000,25000,0
|
|
20240719,162200,17468943650,25000,25000,25000,25000,0
|
|
20240719,162100,17468943650,25000,25000,25000,25000,0
|
|
20240719,162000,17468943650,25000,25000,25000,25000,0
|
|
20240719,161900,17468943650,25000,25000,25000,25000,0
|
|
20240719,161800,17468943650,25000,25000,25000,25000,0
|
|
20240719,161700,17468943650,25000,25000,25000,25000,0
|
|
20240719,161600,17468943650,25000,25000,25000,25000,0
|
|
20240719,161500,17468943650,25000,25000,25000,25000,0
|
|
20240719,161400,17468943650,25000,25000,25000,25000,0
|
|
20240719,161300,17468943650,25000,25000,25000,25000,0
|
|
20240719,161200,17468943650,25000,25000,25000,25000,0
|
|
20240719,161100,17468943650,25000,25000,25000,25000,0
|
|
20240719,161000,17468943650,25000,25000,25000,25000,0
|
|
20240719,160900,17468943650,25000,25000,25000,25000,53807
|
|
20240719,160800,17468943650,25000,25000,25000,25000,0
|
|
20240719,160700,17468943650,25000,25000,25000,25000,0
|
|
20240719,160600,17468943650,25000,25000,25000,25000,0
|
|
20240719,160500,17468943650,25000,25000,25000,25000,0
|
|
20240719,160400,17468943650,25000,25000,25000,25000,0
|
|
20240719,160300,17468943650,25000,25000,25000,25000,0
|
|
20240719,160200,17468943650,25000,25000,25000,25000,0
|
|
20240719,160100,17468943650,25000,25000,25000,25000,0
|
|
20240719,160000,17468943650,25000,25000,25000,25000,0
|
|
20240719,155900,17468943650,25000,25000,25000,25000,0
|
|
20240719,155800,17468943650,25000,25000,25000,25000,0
|
|
20240719,155700,17468943650,25000,25000,25000,25000,0
|
|
20240719,155600,17468943650,25000,25000,25000,25000,0
|
|
20240719,155500,17468943650,25000,25000,25000,25000,0
|
|
20240719,155400,17468943650,25000,25000,25000,25000,0
|
|
20240719,155300,17468943650,25000,25000,25000,25000,0
|
|
20240719,155200,17468943650,25000,25000,25000,25000,0
|
|
20240719,155100,17468943650,25000,25000,25000,25000,0
|
|
20240719,155000,17468943650,25000,25000,25000,25000,0
|
|
20240719,154900,17468943650,25000,25000,25000,25000,0
|
|
20240719,154800,17468943650,25000,25000,25000,25000,0
|
|
20240719,154700,17468943650,25000,25000,25000,25000,0
|
|
20240719,154600,17468943650,25000,25000,25000,25000,0
|
|
20240719,154500,17468943650,25000,25000,25000,25000,0
|
|
20240719,154400,17468943650,25000,25000,25000,25000,0
|
|
20240719,154300,17468943650,25000,25000,25000,25000,0
|
|
20240719,154200,17468943650,25000,25000,25000,25000,0
|
|
20240719,154100,17468943650,25000,25000,25000,25000,0
|
|
20240719,154000,17468943650,25000,25000,25000,25000,0
|
|
20240719,153900,17468943650,25000,25000,25000,25000,53807
|
|
20240719,153800,17468943650,25000,25000,25000,25000,0
|
|
20240719,153700,17468943650,25000,25000,25000,25000,0
|
|
20240719,153600,17468943650,25000,25000,25000,25000,0
|
|
20240719,153500,17468943650,25000,25000,25000,25000,0
|
|
20240719,153400,17468943650,25000,25000,25000,25000,0
|
|
20240719,153300,17468943650,25000,25000,25000,25000,0
|
|
20240719,153200,17468943650,25000,25000,25000,25000,0
|
|
20240719,153100,17468943650,25000,25000,25000,25000,0
|
|
20240719,153000,17468943650,25000,25000,25000,25000,53807
|
|
20240719,152900,16123768650,24850,24850,24850,24850,0
|
|
20240719,152800,16123768650,24850,24850,24850,24850,0
|
|
20240719,152700,16123768650,24850,24850,24850,24850,0
|
|
20240719,152600,16123768650,24850,24850,24850,24850,0
|
|
20240719,152500,16123768650,24850,24850,24850,24850,0
|
|
20240719,152400,16123768650,24850,24850,24850,24850,0
|
|
20240719,152300,16123768650,24850,24850,24850,24850,0
|
|
20240719,152200,16123768650,24850,24850,24850,24850,0
|
|
20240719,152100,16123768650,24850,24850,24850,24850,0
|
|
20240719,152000,16123768650,24850,24850,24850,24850,0
|
|
20240719,151900,16123768650,24850,24850,24950,24800,7702
|
|
20240719,151800,15932148950,24850,24850,24900,24850,437
|
|
20240719,151700,15921289100,24850,24850,24900,24850,333
|
|
20240719,151600,15913001800,24900,24900,24900,24850,1813
|
|
20240719,151500,15867939050,24900,24850,24900,24850,325
|
|
20240719,151400,15859847950,24900,24900,24950,24850,6440
|
|
20240719,151300,15699487700,24850,24850,24900,24850,326
|
|
20240719,151200,15691374700,24850,24900,24900,24850,309
|
|
20240719,151100,15683683400,24900,24900,24900,24850,4182
|
|
20240719,151000,15579581900,24900,24850,24900,24850,1742
|
|
20240719,150900,15536240600,24900,24850,24900,24850,621
|
|
20240719,150800,15520789900,24850,24850,24900,24850,1019
|
|
20240719,150700,15495444750,24900,24850,24900,24850,152
|
|
20240719,150600,15491664250,24900,24800,24900,24800,1415
|
|
20240719,150500,15456482800,24800,24850,24850,24800,506
|
|
20240719,150400,15443915200,24850,24850,24900,24800,3156
|
|
20240719,150300,15365488650,24850,24800,24850,24800,1980
|
|
20240719,150200,15316315750,24800,24800,24850,24800,1461
|
|
20240719,150100,15280037750,24850,24850,24850,24800,529
|
|
20240719,150000,15266904600,24800,24850,24850,24800,1489
|
|
20240719,145900,15229929650,24800,24850,24850,24800,441
|
|
20240719,145800,15218974550,24850,24850,24900,24800,4268
|
|
20240719,145700,15112899550,24850,24850,24900,24850,1534
|
|
20240719,145600,15074748900,24850,24850,24900,24850,410
|
|
20240719,145500,15064553850,24850,24850,24900,24800,2632
|
|
20240719,145400,14999137700,24800,24800,24850,24800,1434
|
|
20240719,145300,14963531650,24850,24850,24850,24800,166
|
|
20240719,145200,14959412000,24800,24800,24850,24800,926
|
|
20240719,145100,14936405650,24800,24800,24850,24800,635
|
|
20240719,145000,14920631050,24800,24900,24900,24800,451
|
|
20240719,144900,14909427000,24800,24850,24900,24800,1658
|
|
20240719,144800,14868222450,24800,24800,24900,24800,4193
|
|
20240719,144700,14764056600,24800,24850,24850,24800,1437
|
|
20240719,144600,14728355600,24800,24800,24850,24800,254
|
|
20240719,144500,14722054200,24800,24850,24850,24800,405
|
|
20240719,144400,14711996600,24850,24800,24850,24800,3017
|
|
20240719,144300,14637051950,24800,24800,24850,24800,199
|
|
20240719,144200,14632111800,24800,24800,24850,24800,742
|
|
20240719,144100,14613678400,24800,24800,24850,24800,793
|
|
20240719,144000,14594001150,24850,24850,24850,24800,491
|
|
20240719,143900,14581816200,24800,24800,24850,24800,679
|
|
20240719,143800,14564948050,24800,24800,24850,24800,195
|
|
20240719,143700,14560106300,24850,24850,24850,24800,769
|
|
20240719,143600,14541000350,24850,24800,24850,24800,295
|
|
20240719,143500,14533674500,24800,24800,24850,24800,183
|
|
20240719,143400,14529132500,24800,24850,24850,24800,1283
|
|
20240719,143300,14497273500,24800,24800,24850,24800,166
|
|
20240719,143200,14493153200,24850,24800,24850,24800,126
|
|
20240719,143100,14490026800,24850,24850,24850,24800,866
|
|
20240719,143000,14468517950,24800,24750,24850,24750,2493
|
|
20240719,142900,14406694350,24800,24800,24800,24750,810
|
|
20240719,142800,14386607750,24800,24800,24850,24750,2321
|
|
20240719,142700,14329046000,24850,24800,24850,24800,1388
|
|
20240719,142600,14294606800,24850,24850,24850,24800,750
|
|
20240719,142500,14275972300,24850,24850,24850,24800,299
|
|
20240719,142400,14268544950,24800,24800,24850,24800,491
|
|
20240719,142300,14256345950,24800,24850,24850,24800,513
|
|
20240719,142200,14243600900,24850,24850,24850,24800,81
|
|
20240719,142100,14241589300,24800,24800,24850,24750,768
|
|
20240719,142000,14222528550,24800,24800,24850,24750,3486
|
|
20240719,141900,14136080850,24800,24850,24850,24800,3527
|
|
20240719,141800,14048588800,24850,24850,24850,24800,266
|
|
20240719,141700,14041980250,24850,24850,24850,24800,372
|
|
20240719,141600,14032738250,24850,24800,24850,24800,1415
|
|
20240719,141500,13997586800,24850,24800,24850,24800,304
|
|
20240719,141400,13990034500,24850,24850,24850,24800,524
|
|
20240719,141300,13977017150,24850,24850,24900,24800,1003
|
|
20240719,141200,13952099100,24850,24800,24850,24800,81
|
|
20240719,141100,13950088250,24850,24850,24850,24800,481
|
|
20240719,141000,13938136450,24800,24800,24850,24800,794
|
|
20240719,140900,13918432300,24850,24850,24850,24800,2860
|
|
20240719,140800,13847376050,24800,24800,24850,24800,72
|
|
20240719,140700,13845588650,24800,24800,24850,24750,1184
|
|
20240719,140600,13816227200,24750,24800,24850,24750,1748
|
|
20240719,140500,13772837700,24850,24750,24850,24750,317
|
|
20240719,140400,13764975950,24800,24800,24800,24750,1018
|
|
20240719,140300,13739730350,24800,24750,24800,24750,573
|
|
20240719,140200,13725521500,24800,24800,24800,24750,1488
|
|
20240719,140100,13688620350,24800,24800,24800,24750,504
|
|
20240719,140000,13676123000,24800,24800,24850,24750,300
|
|
20240719,135900,13668685100,24850,24800,24850,24750,952
|
|
20240719,135800,13645077150,24800,24750,24800,24750,1134
|
|
20240719,135700,13616972150,24750,24750,24800,24750,1452
|
|
20240719,135600,13580964250,24800,24800,24800,24750,942
|
|
20240719,135500,13557625400,24800,24750,24800,24750,354
|
|
20240719,135400,13548847550,24800,24800,24800,24750,348
|
|
20240719,135300,13540217850,24800,24750,24800,24750,496
|
|
20240719,135200,13527918200,24750,24800,24800,24750,1260
|
|
20240719,135100,13496671450,24800,24800,24800,24750,880
|
|
20240719,135000,13474850650,24800,24800,24800,24750,768
|
|
20240719,134900,13455806500,24750,24850,24850,24750,5349
|
|
20240719,134800,13323168050,24800,24850,24850,24800,860
|
|
20240719,134700,13301803650,24850,24800,24850,24800,443
|
|
20240719,134600,13290813950,24800,24850,24850,24800,1686
|
|
20240719,134500,13248945250,24850,24850,24850,24800,158
|
|
20240719,134400,13245021150,24800,24850,24850,24800,551
|
|
20240719,134300,13231336000,24850,24800,24850,24800,673
|
|
20240719,134200,13214614000,24850,24850,24850,24800,134
|
|
20240719,134100,13211285500,24800,24850,24850,24800,440
|
|
20240719,134000,13200354300,24850,24850,24850,24800,636
|
|
20240719,133900,13184555750,24850,24850,24850,24800,347
|
|
20240719,133800,13175946900,24800,24850,24850,24800,708
|
|
20240719,133700,13158354800,24800,24800,24850,24800,352
|
|
20240719,133600,13149610450,24800,24850,24850,24750,148
|
|
20240719,133500,13145936950,24850,24750,24850,24750,2012
|
|
20240719,133400,13096012450,24800,24800,24800,24750,395
|
|
20240719,133300,13086217900,24750,24800,24800,24750,716
|
|
20240719,133200,13068464400,24800,24750,24800,24750,281
|
|
20240719,133100,13061496850,24800,24800,24850,24750,2067
|
|
20240719,133000,13010233800,24800,24750,24800,24750,841
|
|
20240719,132900,12989377800,24800,24800,24800,24750,154
|
|
20240719,132800,12985561000,24800,24800,24800,24750,724
|
|
20240719,132700,12967608300,24800,24800,24800,24750,399
|
|
20240719,132600,12957715750,24750,24750,24800,24750,107
|
|
20240719,132500,12955063350,24800,24750,24800,24750,641
|
|
20240719,132400,12939169600,24800,24750,24800,24750,128
|
|
20240719,132300,12935998000,24800,24800,24800,24750,720
|
|
20240719,132200,12918143200,24800,24800,24800,24750,274
|
|
20240719,132100,12911349550,24800,24750,24800,24750,157
|
|
20240719,132000,12907462400,24750,24800,24800,24750,759
|
|
20240719,131900,12888640450,24750,24750,24800,24750,617
|
|
20240719,131800,12873358600,24800,24800,24800,24750,2006
|
|
20240719,131700,12823611250,24750,24750,24800,24750,898
|
|
20240719,131600,12801367950,24700,24750,24800,24700,1059
|
|
20240719,131500,12775158050,24750,24750,24800,24700,1261
|
|
20240719,131400,12743952550,24750,24750,24750,24700,1003
|
|
20240719,131300,12719150500,24750,24700,24800,24700,549
|
|
20240719,131200,12705557550,24750,24750,24750,24700,1253
|
|
20240719,131100,12674551750,24750,24650,24800,24650,1065
|
|
20240719,131000,12648198850,24650,24750,24750,24650,3654
|
|
20240719,130900,12557947050,24750,24700,24750,24700,534
|
|
20240719,130800,12544737250,24700,24700,24750,24700,4528
|
|
20240719,130700,12432892350,24750,24750,24750,24700,626
|
|
20240719,130600,12417406850,24700,24750,24750,24700,1343
|
|
20240719,130500,12384221100,24700,24750,24750,24700,704
|
|
20240719,130400,12366800850,24700,24750,24750,24700,728
|
|
20240719,130300,12348808550,24700,24750,24750,24700,90
|
|
20240719,130200,12346584000,24750,24700,24750,24700,810
|
|
20240719,130100,12326539850,24750,24700,24750,24700,283
|
|
20240719,130000,12319537300,24700,24750,24800,24700,1114
|
|
20240719,125900,12291996050,24700,24750,24800,24700,1964
|
|
20240719,125800,12243398350,24750,24750,24800,24750,637
|
|
20240719,125700,12227611850,24800,24750,24800,24750,777
|
|
20240719,125600,12208360050,24750,24800,24800,24750,720
|
|
20240719,125500,12190527400,24750,24700,24800,24700,776
|
|
20240719,125400,12171317800,24700,24700,24750,24700,599
|
|
20240719,125300,12156509400,24750,24750,24800,24700,1218
|
|
20240719,125200,12126364550,24750,24750,24800,24700,890
|
|
20240719,125100,12104313100,24750,24800,24800,24750,1183
|
|
20240719,125000,12075020600,24800,24800,24800,24750,1506
|
|
20240719,124900,12037716400,24750,24800,24800,24750,217
|
|
20240719,124800,12032342800,24750,24800,24800,24750,604
|
|
20240719,124700,12017374300,24750,24750,24800,24750,986
|
|
20240719,124600,11992951050,24800,24750,24800,24700,677
|
|
20240719,124500,11976209050,24700,24750,24750,24700,834
|
|
20240719,124400,11955580950,24750,24750,24750,24700,1047
|
|
20240719,124300,11929686600,24750,24700,24750,24700,303
|
|
20240719,124200,11922194650,24750,24700,24750,24700,2370
|
|
20240719,124100,11863588900,24700,24750,24750,24700,1317
|
|
20240719,124000,11831011600,24750,24700,24750,24700,1067
|
|
20240719,123900,11804618600,24700,24750,24750,24700,1137
|
|
20240719,123800,11776499250,24700,24750,24750,24700,505
|
|
20240719,123700,11764024100,24700,24750,24750,24700,1237
|
|
20240719,123600,11733419650,24700,24700,24750,24700,1434
|
|
20240719,123500,11697996650,24700,24750,24750,24700,1410
|
|
20240719,123400,11663155400,24700,24700,24750,24700,1034
|
|
20240719,123300,11637590050,24700,24700,24750,24700,1771
|
|
20240719,123200,11593833150,24700,24750,24750,24700,1053
|
|
20240719,123100,11567796100,24700,24700,24750,24700,1174
|
|
20240719,123000,11538785200,24750,24700,24800,24700,1120
|
|
20240719,122900,11511077300,24750,24750,24800,24700,4335
|
|
20240719,122800,11403897100,24750,24750,24800,24750,1074
|
|
20240719,122700,11377314250,24800,24800,24800,24750,867
|
|
20240719,122600,11355823700,24750,24750,24800,24750,523
|
|
20240719,122500,11342868750,24750,24750,24800,24750,576
|
|
20240719,122400,11328609050,24750,24800,24800,24750,902
|
|
20240719,122300,11306248750,24750,24800,24800,24750,700
|
|
20240719,122200,11288911650,24800,24750,24800,24750,2548
|
|
20240719,122100,11225744300,24800,24800,24800,24750,873
|
|
20240719,122000,11204109550,24800,24800,24800,24750,910
|
|
20240719,121900,11181559650,24800,24800,24800,24750,2078
|
|
20240719,121800,11130055900,24800,24750,24800,24750,1387
|
|
20240719,121700,11095667300,24750,24800,24800,24750,500
|
|
20240719,121600,11083285250,24800,24850,24850,24800,2388
|
|
20240719,121500,11024025000,24850,24750,24850,24750,383
|
|
20240719,121400,11014523700,24800,24750,24850,24750,1639
|
|
20240719,121300,10973886500,24800,24800,24800,24750,923
|
|
20240719,121200,10951012200,24800,24800,24800,24750,436
|
|
20240719,121100,10940208450,24750,24800,24800,24750,1002
|
|
20240719,121000,10915379350,24750,24800,24800,24750,943
|
|
20240719,120900,10892038400,24800,24750,24850,24750,838
|
|
20240719,120800,10871265750,24800,24850,24850,24750,573
|
|
20240719,120700,10857049700,24800,24850,24850,24800,553
|
|
20240719,120600,10843330300,24800,24800,24850,24800,878
|
|
20240719,120500,10821534700,24850,24800,24850,24800,654
|
|
20240719,120400,10805293400,24850,24850,24850,24800,758
|
|
20240719,120300,10786472200,24800,24800,24850,24750,1723
|
|
20240719,120200,10743754100,24800,24850,24850,24750,1676
|
|
20240719,120100,10702190500,24850,24850,24850,24800,882
|
|
20240719,120000,10680286550,24850,24800,24850,24800,679
|
|
20240719,115900,10663437450,24800,24800,24850,24800,774
|
|
20240719,115800,10644216750,24850,24800,24850,24800,863
|
|
20240719,115700,10622783350,24850,24800,24850,24800,685
|
|
20240719,115600,10605782150,24800,24850,24850,24800,647
|
|
20240719,115500,10589713150,24850,24800,24850,24800,613
|
|
20240719,115400,10574496250,24850,24900,24900,24800,1280
|
|
20240719,115300,10542710700,24850,24800,24850,24800,1012
|
|
20240719,115200,10517578400,24800,24850,24900,24800,1335
|
|
20240719,115100,10484418500,24850,24800,24900,24750,6801
|
|
20240719,115000,10315487600,24800,24800,24800,24750,338
|
|
20240719,114900,10307118950,24750,24800,24800,24750,463
|
|
20240719,114800,10295650200,24800,24750,24800,24750,1187
|
|
20240719,114700,10266248800,24800,24750,24800,24750,715
|
|
20240719,114600,10248528500,24800,24750,24800,24750,1068
|
|
20240719,114500,10222053500,24800,24800,24800,24750,408
|
|
20240719,114400,10211953100,24800,24750,24800,24750,842
|
|
20240719,114300,10191093750,24800,24750,24800,24700,1026
|
|
20240719,114200,10165711650,24750,24700,24800,24700,798
|
|
20240719,114100,10145956550,24700,24700,24750,24700,3278
|
|
20240719,114000,10064914100,24700,24750,24750,24700,675
|
|
20240719,113900,10048219550,24700,24750,24750,24700,467
|
|
20240719,113800,10036669300,24750,24750,24800,24700,1064
|
|
20240719,113700,10010337650,24750,24750,24800,24750,863
|
|
20240719,113600,9988967300,24750,24800,24800,24750,1507
|
|
20240719,113500,9951634650,24750,24850,24850,24750,1566
|
|
20240719,113400,9912797500,24850,24850,24850,24800,335
|
|
20240719,113300,9904474200,24800,24800,24850,24800,1272
|
|
20240719,113200,9872894700,24800,24750,24850,24700,4041
|
|
20240719,113100,9772873950,24800,24800,24850,24800,1323
|
|
20240719,113000,9740050950,24850,24800,24850,24800,1455
|
|
20240719,112900,9703946100,24850,24800,24850,24800,770
|
|
20240719,112800,9684829450,24850,24800,24850,24800,1159
|
|
20240719,112700,9656046300,24800,24850,24850,24800,497
|
|
20240719,112600,9643718200,24800,24800,24850,24750,1484
|
|
20240719,112500,9606892900,24800,24750,24800,24750,1320
|
|
20240719,112400,9574167950,24750,24800,24850,24750,1568
|
|
20240719,112300,9535305800,24850,24850,24850,24800,981
|
|
20240719,112200,9510946850,24850,24800,24850,24800,1574
|
|
20240719,112100,9471834200,24850,24850,24850,24800,966
|
|
20240719,112000,9447849350,24850,24800,24850,24750,3247
|
|
20240719,111900,9367280850,24750,24700,24800,24700,3850
|
|
20240719,111800,9272011550,24700,24750,24750,24700,667
|
|
20240719,111700,9255507750,24700,24700,24750,24700,1393
|
|
20240719,111600,9221100400,24750,24750,24750,24700,422
|
|
20240719,111500,9210673650,24700,24750,24750,24700,918
|
|
20240719,111400,9187955850,24700,24700,24750,24700,798
|
|
20240719,111300,9168242250,24700,24750,24750,24700,1520
|
|
20240719,111200,9130674800,24700,24750,24750,24700,512
|
|
20240719,111100,9118010400,24700,24700,24750,24700,995
|
|
20240719,111000,9093433450,24750,24700,24750,24700,1229
|
|
20240719,110900,9063047350,24700,24750,24750,24700,549
|
|
20240719,110800,9049482050,24700,24700,24750,24700,1790
|
|
20240719,110700,9005236650,24700,24750,24750,24650,7810
|
|
20240719,110600,8812346150,24700,24700,24750,24700,552
|
|
20240719,110500,8798706750,24700,24700,24750,24650,1724
|
|
20240719,110400,8756104250,24700,24650,24700,24650,919
|
|
20240719,110300,8733425350,24650,24650,24700,24650,1857
|
|
20240719,110200,8687612350,24650,24600,24700,24600,1991
|
|
20240719,110100,8638504600,24650,24600,24650,24600,3873
|
|
20240719,110000,8543082750,24600,24600,24650,24600,746
|
|
20240719,105900,8524709650,24600,24650,24650,24600,2258
|
|
20240719,105800,8469101550,24650,24750,24750,24600,27421
|
|
20240719,105700,7792606400,24750,24700,24750,24700,920
|
|
20240719,105600,7769849750,24700,24700,24750,24700,726
|
|
20240719,105500,7751903000,24700,24700,24750,24700,1710
|
|
20240719,105400,7709608750,24750,24700,24750,24700,1846
|
|
20240719,105300,7663950600,24700,24700,24750,24700,518
|
|
20240719,105200,7651144700,24700,24750,24750,24700,1202
|
|
20240719,105100,7621419150,24700,24700,24750,24700,2847
|
|
20240719,105000,7551005150,24750,24750,24800,24700,2033
|
|
20240719,104900,7500681750,24700,24750,24800,24700,5433
|
|
20240719,104800,7366232600,24750,24750,24800,24750,957
|
|
20240719,104700,7342545300,24750,24750,24800,24750,994
|
|
20240719,104600,7317912500,24800,24750,24800,24750,958
|
|
20240719,104500,7294200900,24750,24750,24800,24750,1475
|
|
20240719,104400,7257691000,24750,24750,24800,24750,453
|
|
20240719,104300,7246475900,24800,24800,24850,24750,711
|
|
20240719,104200,7228864300,24750,24800,24800,24750,2451
|
|
20240719,104100,7168117350,24750,24750,24800,24700,936
|
|
20240719,104000,7144936100,24750,24750,24800,24750,1896
|
|
20240719,103900,7097997650,24750,24750,24800,24700,4936
|
|
20240719,103800,6975847100,24750,24750,24800,24750,664
|
|
20240719,103700,6959409450,24750,24750,24800,24700,3749
|
|
20240719,103600,6866593450,24750,24750,24800,24700,13100
|
|
20240719,103500,6542391250,24750,24850,24850,24750,24074
|
|
20240719,103400,5945767000,24800,24850,24850,24800,683
|
|
20240719,103300,5928824750,24850,24850,24900,24800,4780
|
|
20240719,103200,5810064850,24900,24850,24900,24850,2830
|
|
20240719,103100,5739636650,24850,24900,24900,24850,1551
|
|
20240719,103000,5701089150,24900,24850,24900,24850,253
|
|
20240719,102900,5694792300,24900,24900,24900,24850,955
|
|
20240719,102800,5671047450,24850,24850,24900,24850,522
|
|
20240719,102700,5658069500,24800,24850,24900,24800,597
|
|
20240719,102600,5643235250,24850,24800,24900,24800,4378
|
|
20240719,102500,5534446600,24800,24850,24850,24800,339
|
|
20240719,102400,5526027300,24800,24800,24850,24800,941
|
|
20240719,102300,5502656000,24850,24850,24850,24800,282
|
|
20240719,102200,5495659600,24800,24800,24850,24800,999
|
|
20240719,102100,5470862800,24800,24850,24850,24800,449
|
|
20240719,102000,5459724150,24850,24800,24850,24800,292
|
|
20240719,101900,5452470150,24850,24800,24850,24800,229
|
|
20240719,101800,5446781950,24850,24850,24900,24800,1667
|
|
20240719,101700,5405362800,24850,24900,24900,24800,3944
|
|
20240719,101600,5307346750,24850,24900,24900,24850,170
|
|
20240719,101500,5303121250,24900,24850,24900,24850,1309
|
|
20240719,101400,5270582400,24850,24850,24900,24850,3867
|
|
20240719,101300,5174486250,24900,24850,24900,24850,118
|
|
20240719,101200,5171552950,24900,24900,24900,24850,352
|
|
20240719,101100,5162789300,24900,24900,24950,24850,2260
|
|
20240719,101000,5106510100,24900,24900,24950,24900,239
|
|
20240719,100900,5100558100,24850,24850,24950,24850,1742
|
|
20240719,100800,5057203050,24850,24850,24950,24850,3232
|
|
20240719,100700,4976735150,24850,24900,24900,24850,240
|
|
20240719,100600,4970769700,24850,24850,24950,24850,6333
|
|
20240719,100500,4813200200,24850,24850,24900,24850,5969
|
|
20240719,100400,4664859450,24850,24900,24900,24850,421
|
|
20240719,100300,4654380400,24900,24900,24900,24850,2631
|
|
20240719,100200,4588873800,24950,24900,24950,24900,342
|
|
20240719,100100,4580346400,24950,24900,24950,24900,942
|
|
20240719,100000,4556854350,24900,24900,24950,24900,553
|
|
20240719,095900,4543084100,24900,24950,24950,24900,1638
|
|
20240719,095800,4502297650,24950,24900,24950,24900,903
|
|
20240719,095700,4479809700,24900,24900,24950,24900,1641
|
|
20240719,095600,4438935200,24900,24950,24950,24900,233
|
|
20240719,095500,4433127350,24950,25000,25000,24950,7366
|
|
20240719,095400,4249173000,25050,25100,25100,25050,3359
|
|
20240719,095300,4165018950,25100,25050,25100,25050,411
|
|
20240719,095200,4154720850,25100,25100,25100,25050,980
|
|
20240719,095100,4130128050,25100,25100,25100,25050,374
|
|
20240719,095000,4120751100,25150,25050,25150,25050,3520
|
|
20240719,094900,4032397900,25050,25100,25100,25050,397
|
|
20240719,094800,4022438200,25100,25000,25100,25000,1260
|
|
20240719,094700,3990826400,25000,25000,25050,25000,997
|
|
20240719,094600,3965858050,25000,25000,25050,25000,1853
|
|
20240719,094500,3919442250,25000,24950,25050,24950,4370
|
|
20240719,094400,3810193900,24950,24950,25000,24950,375
|
|
20240719,094300,3800836450,24950,25000,25000,24950,281
|
|
20240719,094200,3793814450,24950,25000,25000,24950,603
|
|
20240719,094100,3778764300,25000,24950,25000,24950,426
|
|
20240719,094000,3768121400,24950,25000,25000,24950,544
|
|
20240719,093900,3754523300,25000,25000,25050,24950,2417
|
|
20240719,093800,3694107300,25000,25050,25050,25000,1221
|
|
20240719,093700,3663572200,25050,25000,25050,25000,455
|
|
20240719,093600,3652178150,25050,24950,25050,24950,3704
|
|
20240719,093500,3559563650,24950,24950,24950,24900,1226
|
|
20240719,093400,3528991450,24900,24950,24950,24900,1006
|
|
20240719,093300,3503912750,24950,24900,24950,24900,723
|
|
20240719,093200,3485879400,24900,24900,24950,24900,1515
|
|
20240719,093100,3448130800,24900,24900,24950,24900,944
|
|
20240719,093000,3424625150,24950,24950,25000,24900,818
|
|
20240719,092900,3404213000,24900,24950,25000,24900,3481
|
|
20240719,092800,3317407900,24900,24900,24950,24900,817
|
|
20240719,092700,3297064500,24900,24900,24950,24850,5265
|
|
20240719,092600,3166105000,24900,24900,24950,24900,294
|
|
20240719,092500,3158778600,24900,24850,24900,24850,2378
|
|
20240719,092400,3099614700,24850,24900,24900,24850,1700
|
|
20240719,092300,3057356250,24900,24900,24950,24850,2686
|
|
20240719,092200,2990473800,24900,24900,24950,24900,2966
|
|
20240719,092100,2916598300,24900,24900,25000,24900,2442
|
|
20240719,092000,2855675050,24900,24900,24950,24900,1126
|
|
20240719,091900,2827637500,24900,24900,24950,24900,3177
|
|
20240719,091800,2748525150,24900,24900,24900,24850,2059
|
|
20240719,091700,2697267550,24900,24950,24950,24850,4829
|
|
20240719,091600,2577027300,24950,24850,24950,24800,6751
|
|
20240719,091500,2409238700,24900,25000,25000,24850,9334
|
|
20240719,091400,2176863100,24950,25000,25050,24950,12332
|
|
20240719,091300,1868750650,25050,25050,25100,25000,6068
|
|
20240719,091200,1716779650,25050,25050,25100,25050,703
|
|
20240719,091100,1699148500,25050,25100,25100,25050,1549
|
|
20240719,091000,1660306150,25100,25000,25150,25000,4648
|
|
20240719,090900,1543800800,25050,25100,25100,25050,6113
|
|
20240719,090800,1390621100,25100,25050,25100,25050,3555
|
|
20240719,090700,1301417750,25100,25100,25150,25050,396
|
|
20240719,090600,1291488500,25150,25050,25150,25000,8605
|
|
20240719,090500,1076033700,25050,25050,25100,25000,3195
|
|
20240719,090400,995950450,25050,25050,25100,25000,7785
|
|
20240719,090300,800934750,25100,25050,25150,25050,2847
|
|
20240719,090200,729517450,25100,25050,25200,25000,5609
|
|
20240719,090100,588953750,25050,25050,25150,25050,6208
|
|
20240719,090000,433094150,25050,25150,25150,25000,16877
|