621 lines
33 KiB
CSV
621 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,191800,1768562550,24800,24800,24800,24800,776
|
|
20240705,191700,1768562550,24800,24800,24800,24800,0
|
|
20240705,191600,1768562550,24800,24800,24800,24800,0
|
|
20240705,191500,1768562550,24800,24800,24800,24800,0
|
|
20240705,191400,1768562550,24800,24800,24800,24800,0
|
|
20240705,191300,1768562550,24800,24800,24800,24800,0
|
|
20240705,191200,1768562550,24800,24800,24800,24800,0
|
|
20240705,191100,1768562550,24800,24800,24800,24800,0
|
|
20240705,191000,1768562550,24800,24800,24800,24800,0
|
|
20240705,190900,1768562550,24800,24800,24800,24800,0
|
|
20240705,190800,1768562550,24800,24800,24800,24800,0
|
|
20240705,190700,1768562550,24800,24800,24800,24800,0
|
|
20240705,190600,1768562550,24800,24800,24800,24800,0
|
|
20240705,190500,1768562550,24800,24800,24800,24800,0
|
|
20240705,190400,1768562550,24800,24800,24800,24800,0
|
|
20240705,190300,1768562550,24800,24800,24800,24800,0
|
|
20240705,190200,1768562550,24800,24800,24800,24800,0
|
|
20240705,190100,1768562550,24800,24800,24800,24800,0
|
|
20240705,190000,1768562550,24800,24800,24800,24800,0
|
|
20240705,185900,1768562550,24800,24800,24800,24800,0
|
|
20240705,185800,1768562550,24800,24800,24800,24800,0
|
|
20240705,185700,1768562550,24800,24800,24800,24800,0
|
|
20240705,185600,1768562550,24800,24800,24800,24800,0
|
|
20240705,185500,1768562550,24800,24800,24800,24800,0
|
|
20240705,185400,1768562550,24800,24800,24800,24800,0
|
|
20240705,185300,1768562550,24800,24800,24800,24800,0
|
|
20240705,185200,1768562550,24800,24800,24800,24800,0
|
|
20240705,185100,1768562550,24800,24800,24800,24800,0
|
|
20240705,185000,1768562550,24800,24800,24800,24800,0
|
|
20240705,184900,1768562550,24800,24800,24800,24800,0
|
|
20240705,184800,1768562550,24800,24800,24800,24800,776
|
|
20240705,184700,1768562550,24800,24800,24800,24800,0
|
|
20240705,184600,1768562550,24800,24800,24800,24800,0
|
|
20240705,184500,1768562550,24800,24800,24800,24800,0
|
|
20240705,184400,1768562550,24800,24800,24800,24800,0
|
|
20240705,184300,1768562550,24800,24800,24800,24800,0
|
|
20240705,184200,1768562550,24800,24800,24800,24800,0
|
|
20240705,184100,1768562550,24800,24800,24800,24800,0
|
|
20240705,184000,1768562550,24800,24800,24800,24800,0
|
|
20240705,183900,1768562550,24800,24800,24800,24800,0
|
|
20240705,183800,1768562550,24800,24800,24800,24800,0
|
|
20240705,183700,1768562550,24800,24800,24800,24800,0
|
|
20240705,183600,1768562550,24800,24800,24800,24800,0
|
|
20240705,183500,1768562550,24800,24800,24800,24800,0
|
|
20240705,183400,1768562550,24800,24800,24800,24800,0
|
|
20240705,183300,1768562550,24800,24800,24800,24800,0
|
|
20240705,183200,1768562550,24800,24800,24800,24800,0
|
|
20240705,183100,1768562550,24800,24800,24800,24800,0
|
|
20240705,183000,1768562550,24800,24800,24800,24800,0
|
|
20240705,182900,1768562550,24800,24800,24800,24800,0
|
|
20240705,182800,1768562550,24800,24800,24800,24800,0
|
|
20240705,182700,1768562550,24800,24800,24800,24800,0
|
|
20240705,182600,1768562550,24800,24800,24800,24800,0
|
|
20240705,182500,1768562550,24800,24800,24800,24800,0
|
|
20240705,182400,1768562550,24800,24800,24800,24800,0
|
|
20240705,182300,1768562550,24800,24800,24800,24800,0
|
|
20240705,182200,1768562550,24800,24800,24800,24800,0
|
|
20240705,182100,1768562550,24800,24800,24800,24800,0
|
|
20240705,182000,1768562550,24800,24800,24800,24800,0
|
|
20240705,181900,1768562550,24800,24800,24800,24800,0
|
|
20240705,181800,1768562550,24800,24800,24800,24800,776
|
|
20240705,181700,1768562550,24800,24800,24800,24800,0
|
|
20240705,181600,1768562550,24800,24800,24800,24800,0
|
|
20240705,181500,1768562550,24800,24800,24800,24800,0
|
|
20240705,181400,1768562550,24800,24800,24800,24800,0
|
|
20240705,181300,1768562550,24800,24800,24800,24800,0
|
|
20240705,181200,1768562550,24800,24800,24800,24800,0
|
|
20240705,181100,1768562550,24800,24800,24800,24800,0
|
|
20240705,181000,1768562550,24800,24800,24800,24800,0
|
|
20240705,180900,1768562550,24800,24800,24800,24800,0
|
|
20240705,180800,1768562550,24800,24800,24800,24800,0
|
|
20240705,180700,1768562550,24800,24800,24800,24800,0
|
|
20240705,180600,1768562550,24800,24800,24800,24800,0
|
|
20240705,180500,1768562550,24800,24800,24800,24800,0
|
|
20240705,180400,1768562550,24800,24800,24800,24800,0
|
|
20240705,180300,1768562550,24800,24800,24800,24800,0
|
|
20240705,180200,1768562550,24800,24800,24800,24800,0
|
|
20240705,180100,1768562550,24800,24800,24800,24800,0
|
|
20240705,180000,1768562550,24800,24800,24800,24800,0
|
|
20240705,175900,1768562550,24800,24800,24800,24800,0
|
|
20240705,175800,1768562550,24800,24800,24800,24800,0
|
|
20240705,175700,1768562550,24800,24800,24800,24800,0
|
|
20240705,175600,1768562550,24800,24800,24800,24800,0
|
|
20240705,175500,1768562550,24800,24800,24800,24800,0
|
|
20240705,175400,1768562550,24800,24800,24800,24800,0
|
|
20240705,175300,1768562550,24800,24800,24800,24800,0
|
|
20240705,175200,1768562550,24800,24800,24800,24800,0
|
|
20240705,175100,1768562550,24800,24800,24800,24800,0
|
|
20240705,175000,1768562550,24800,24800,24800,24800,0
|
|
20240705,174900,1768562550,24800,24800,24800,24800,0
|
|
20240705,174800,1768562550,24800,24800,24800,24800,776
|
|
20240705,174700,1768562550,24800,24800,24800,24800,0
|
|
20240705,174600,1768562550,24800,24800,24800,24800,0
|
|
20240705,174500,1768562550,24800,24800,24800,24800,0
|
|
20240705,174400,1768562550,24800,24800,24800,24800,0
|
|
20240705,174300,1768562550,24800,24800,24800,24800,0
|
|
20240705,174200,1768562550,24800,24800,24800,24800,0
|
|
20240705,174100,1768562550,24800,24800,24800,24800,0
|
|
20240705,174000,1768562550,24800,24800,24800,24800,0
|
|
20240705,173900,1768562550,24800,24800,24800,24800,0
|
|
20240705,173800,1768562550,24800,24800,24800,24800,0
|
|
20240705,173700,1768562550,24800,24800,24800,24800,0
|
|
20240705,173600,1768562550,24800,24800,24800,24800,0
|
|
20240705,173500,1768562550,24800,24800,24800,24800,0
|
|
20240705,173400,1768562550,24800,24800,24800,24800,0
|
|
20240705,173300,1768562550,24800,24800,24800,24800,0
|
|
20240705,173200,1768562550,24800,24800,24800,24800,0
|
|
20240705,173100,1768562550,24800,24800,24800,24800,0
|
|
20240705,173000,1768562550,24800,24800,24800,24800,0
|
|
20240705,172900,1768562550,24800,24800,24800,24800,0
|
|
20240705,172800,1768562550,24800,24800,24800,24800,0
|
|
20240705,172700,1768562550,24800,24800,24800,24800,0
|
|
20240705,172600,1768562550,24800,24800,24800,24800,0
|
|
20240705,172500,1768562550,24800,24800,24800,24800,0
|
|
20240705,172400,1768562550,24800,24800,24800,24800,0
|
|
20240705,172300,1768562550,24800,24800,24800,24800,0
|
|
20240705,172200,1768562550,24800,24800,24800,24800,0
|
|
20240705,172100,1768562550,24800,24800,24800,24800,0
|
|
20240705,172000,1768562550,24800,24800,24800,24800,0
|
|
20240705,171900,1768562550,24800,24800,24800,24800,0
|
|
20240705,171800,1768562550,24800,24800,24800,24800,776
|
|
20240705,171700,1768562550,24800,24800,24800,24800,0
|
|
20240705,171600,1768562550,24800,24800,24800,24800,0
|
|
20240705,171500,1768562550,24800,24800,24800,24800,0
|
|
20240705,171400,1768562550,24800,24800,24800,24800,0
|
|
20240705,171300,1768562550,24800,24800,24800,24800,0
|
|
20240705,171200,1768562550,24800,24800,24800,24800,0
|
|
20240705,171100,1768562550,24800,24800,24800,24800,0
|
|
20240705,171000,1768562550,24800,24800,24800,24800,0
|
|
20240705,170900,1768562550,24800,24800,24800,24800,0
|
|
20240705,170800,1768562550,24800,24800,24800,24800,0
|
|
20240705,170700,1768562550,24800,24800,24800,24800,0
|
|
20240705,170600,1768562550,24800,24800,24800,24800,0
|
|
20240705,170500,1768562550,24800,24800,24800,24800,0
|
|
20240705,170400,1768562550,24800,24800,24800,24800,0
|
|
20240705,170300,1768562550,24800,24800,24800,24800,0
|
|
20240705,170200,1768562550,24800,24800,24800,24800,0
|
|
20240705,170100,1768562550,24800,24800,24800,24800,0
|
|
20240705,170000,1768562550,24800,24800,24800,24800,0
|
|
20240705,165900,1768562550,24800,24800,24800,24800,0
|
|
20240705,165800,1768562550,24800,24800,24800,24800,0
|
|
20240705,165700,1768562550,24800,24800,24800,24800,0
|
|
20240705,165600,1768562550,24800,24800,24800,24800,0
|
|
20240705,165500,1768562550,24800,24800,24800,24800,0
|
|
20240705,165400,1768562550,24800,24800,24800,24800,0
|
|
20240705,165300,1768562550,24800,24800,24800,24800,0
|
|
20240705,165200,1768562550,24800,24800,24800,24800,0
|
|
20240705,165100,1768562550,24800,24800,24800,24800,0
|
|
20240705,165000,1768562550,24800,24800,24800,24800,0
|
|
20240705,164900,1768562550,24800,24800,24800,24800,0
|
|
20240705,164800,1768562550,24800,24800,24800,24800,776
|
|
20240705,164700,1768562550,24800,24800,24800,24800,0
|
|
20240705,164600,1768562550,24800,24800,24800,24800,0
|
|
20240705,164500,1768562550,24800,24800,24800,24800,0
|
|
20240705,164400,1768562550,24800,24800,24800,24800,0
|
|
20240705,164300,1768562550,24800,24800,24800,24800,0
|
|
20240705,164200,1768562550,24800,24800,24800,24800,0
|
|
20240705,164100,1768562550,24800,24800,24800,24800,0
|
|
20240705,164000,1768562550,24800,24800,24800,24800,0
|
|
20240705,163900,1768562550,24800,24800,24800,24800,0
|
|
20240705,163800,1768562550,24800,24800,24800,24800,0
|
|
20240705,163700,1768562550,24800,24800,24800,24800,0
|
|
20240705,163600,1768562550,24800,24800,24800,24800,0
|
|
20240705,163500,1768562550,24800,24800,24800,24800,0
|
|
20240705,163400,1768562550,24800,24800,24800,24800,0
|
|
20240705,163300,1768562550,24800,24800,24800,24800,0
|
|
20240705,163200,1768562550,24800,24800,24800,24800,0
|
|
20240705,163100,1768562550,24800,24800,24800,24800,0
|
|
20240705,163000,1768562550,24800,24800,24800,24800,0
|
|
20240705,162900,1768562550,24800,24800,24800,24800,0
|
|
20240705,162800,1768562550,24800,24800,24800,24800,0
|
|
20240705,162700,1768562550,24800,24800,24800,24800,0
|
|
20240705,162600,1768562550,24800,24800,24800,24800,0
|
|
20240705,162500,1768562550,24800,24800,24800,24800,0
|
|
20240705,162400,1768562550,24800,24800,24800,24800,0
|
|
20240705,162300,1768562550,24800,24800,24800,24800,0
|
|
20240705,162200,1768562550,24800,24800,24800,24800,0
|
|
20240705,162100,1768562550,24800,24800,24800,24800,0
|
|
20240705,162000,1768562550,24800,24800,24800,24800,0
|
|
20240705,161900,1768562550,24800,24800,24800,24800,0
|
|
20240705,161800,1768562550,24800,24800,24800,24800,776
|
|
20240705,161700,1768562550,24800,24800,24800,24800,0
|
|
20240705,161600,1768562550,24800,24800,24800,24800,0
|
|
20240705,161500,1768562550,24800,24800,24800,24800,0
|
|
20240705,161400,1768562550,24800,24800,24800,24800,0
|
|
20240705,161300,1768562550,24800,24800,24800,24800,0
|
|
20240705,161200,1768562550,24800,24800,24800,24800,0
|
|
20240705,161100,1768562550,24800,24800,24800,24800,0
|
|
20240705,161000,1768562550,24800,24800,24800,24800,0
|
|
20240705,160900,1768562550,24800,24800,24800,24800,0
|
|
20240705,160800,1768562550,24800,24800,24800,24800,0
|
|
20240705,160700,1768562550,24800,24800,24800,24800,0
|
|
20240705,160600,1768562550,24800,24800,24800,24800,0
|
|
20240705,160500,1768562550,24800,24800,24800,24800,0
|
|
20240705,160400,1768562550,24800,24800,24800,24800,0
|
|
20240705,160300,1768562550,24800,24800,24800,24800,0
|
|
20240705,160200,1768562550,24800,24800,24800,24800,0
|
|
20240705,160100,1768562550,24800,24800,24800,24800,0
|
|
20240705,160000,1768562550,24800,24800,24800,24800,0
|
|
20240705,155900,1768562550,24800,24800,24800,24800,0
|
|
20240705,155800,1768562550,24800,24800,24800,24800,0
|
|
20240705,155700,1768562550,24800,24800,24800,24800,0
|
|
20240705,155600,1768562550,24800,24800,24800,24800,0
|
|
20240705,155500,1768562550,24800,24800,24800,24800,0
|
|
20240705,155400,1768562550,24800,24800,24800,24800,0
|
|
20240705,155300,1768562550,24800,24800,24800,24800,0
|
|
20240705,155200,1768562550,24800,24800,24800,24800,0
|
|
20240705,155100,1768562550,24800,24800,24800,24800,0
|
|
20240705,155000,1768562550,24800,24800,24800,24800,0
|
|
20240705,154900,1768562550,24800,24800,24800,24800,0
|
|
20240705,154800,1768562550,24800,24800,24800,24800,776
|
|
20240705,154700,1768562550,24800,24800,24800,24800,0
|
|
20240705,154600,1768562550,24800,24800,24800,24800,0
|
|
20240705,154500,1768562550,24800,24800,24800,24800,0
|
|
20240705,154400,1768562550,24800,24800,24800,24800,0
|
|
20240705,154300,1768562550,24800,24800,24800,24800,0
|
|
20240705,154200,1768562550,24800,24800,24800,24800,0
|
|
20240705,154100,1768562550,24800,24800,24800,24800,0
|
|
20240705,154000,1768562550,24800,24800,24800,24800,0
|
|
20240705,153900,1768562550,24800,24800,24800,24800,0
|
|
20240705,153800,1768562550,24800,24800,24800,24800,0
|
|
20240705,153700,1768562550,24800,24800,24800,24800,0
|
|
20240705,153600,1768562550,24800,24800,24800,24800,0
|
|
20240705,153500,1768562550,24800,24800,24800,24800,0
|
|
20240705,153400,1768562550,24800,24800,24800,24800,0
|
|
20240705,153300,1768562550,24800,24800,24800,24800,0
|
|
20240705,153200,1768562550,24800,24800,24800,24800,0
|
|
20240705,153100,1768562550,24800,24800,24800,24800,0
|
|
20240705,153000,1768562550,24800,24800,24800,24800,776
|
|
20240705,152900,1749317750,24850,24850,24850,24850,0
|
|
20240705,152800,1749317750,24850,24850,24850,24850,0
|
|
20240705,152700,1749317750,24850,24850,24850,24850,0
|
|
20240705,152600,1749317750,24850,24850,24850,24850,0
|
|
20240705,152500,1749317750,24850,24850,24850,24850,0
|
|
20240705,152400,1749317750,24850,24850,24850,24850,0
|
|
20240705,152300,1749317750,24850,24850,24850,24850,0
|
|
20240705,152200,1749317750,24850,24850,24850,24850,0
|
|
20240705,152100,1749317750,24850,24850,24850,24850,0
|
|
20240705,152000,1749317750,24850,24850,24850,24850,0
|
|
20240705,151900,1749317750,24850,24800,24850,24800,249
|
|
20240705,151800,1743142500,24850,24850,24850,24800,82
|
|
20240705,151700,1741105400,24850,24850,24850,24800,76
|
|
20240705,151600,1739217250,24850,24800,24850,24800,18
|
|
20240705,151500,1738770500,24850,24800,24850,24800,77
|
|
20240705,151400,1736857500,24800,24850,24850,24800,20
|
|
20240705,151300,1736361450,24800,24850,24850,24800,129
|
|
20240705,151200,1733162150,24850,24850,24850,24800,85
|
|
20240705,151100,1731050300,24800,24850,24850,24800,304
|
|
20240705,151000,1723500950,24800,24850,24850,24750,410
|
|
20240705,150900,1713333350,24800,24800,24800,24800,347
|
|
20240705,150800,1704727750,24800,24750,24800,24750,1047
|
|
20240705,150700,1678764000,24750,24750,24750,24750,41
|
|
20240705,150600,1677749250,24750,24700,24750,24650,796
|
|
20240705,150500,1658048600,24700,24750,24750,24700,56
|
|
20240705,150400,1656665150,24750,24700,24750,24700,178
|
|
20240705,150300,1652264650,24700,24750,24750,24700,201
|
|
20240705,150200,1647299900,24750,24750,24750,24750,52
|
|
20240705,150100,1646012900,24700,24750,24750,24700,10
|
|
20240705,150000,1645765750,24700,24750,24750,24700,105
|
|
20240705,145900,1643168400,24700,24750,24750,24700,14
|
|
20240705,145800,1642822550,24700,24700,24700,24700,10
|
|
20240705,145700,1642575550,24700,24750,24750,24700,77
|
|
20240705,145600,1640670150,24750,24750,24750,24700,19
|
|
20240705,145500,1640200350,24700,24700,24700,24700,2
|
|
20240705,145400,1640150950,24750,24700,24750,24650,826
|
|
20240705,145300,1619769950,24700,24750,24750,24700,21
|
|
20240705,145200,1619250650,24750,24650,24750,24650,522
|
|
20240705,145100,1606358550,24650,24650,24700,24650,25
|
|
20240705,145000,1605742250,24700,24700,24700,24700,73
|
|
20240705,144900,1603939150,24650,24650,24700,24650,103
|
|
20240705,144800,1601396550,24700,24750,24750,24700,178
|
|
20240705,144700,1596999550,24700,24750,24750,24700,9
|
|
20240705,144600,1596776850,24750,24750,24750,24700,555
|
|
20240705,144500,1583064950,24700,24700,24700,24700,42
|
|
20240705,144400,1582027550,24700,24750,24750,24700,17
|
|
20240705,144300,1581607250,24750,24700,24750,24700,120
|
|
20240705,144200,1578639800,24700,24700,24700,24700,406
|
|
20240705,144100,1568611600,24700,24750,24750,24700,6
|
|
20240705,144000,1568463200,24750,24750,24750,24750,68
|
|
20240705,143900,1566780200,24750,24700,24750,24700,18
|
|
20240705,143800,1566335150,24750,24700,24750,24700,478
|
|
20240705,143700,1554528500,24650,24650,24650,24650,110
|
|
20240705,143600,1551817000,24700,24700,24700,24700,3
|
|
20240705,143500,1551742900,24650,24700,24700,24650,347
|
|
20240705,143400,1543172150,24650,24650,24650,24650,162
|
|
20240705,143300,1539178850,24700,24650,24700,24650,3
|
|
20240705,143200,1539104850,24650,24700,24700,24650,209
|
|
20240705,143100,1533943000,24700,24700,24700,24650,183
|
|
20240705,143000,1529423050,24700,24650,24700,24650,174
|
|
20240705,142900,1525133900,24650,24650,24650,24650,4
|
|
20240705,142800,1525035300,24700,24650,24700,24650,281
|
|
20240705,142700,1518102750,24650,24650,24700,24650,117
|
|
20240705,142600,1515218350,24650,24700,24700,24650,588
|
|
20240705,142500,1500720450,24700,24700,24700,24700,442
|
|
20240705,142400,1489803050,24700,24700,24750,24700,73
|
|
20240705,142300,1487999850,24750,24700,24750,24700,268
|
|
20240705,142200,1481375450,24700,24700,24700,24700,109
|
|
20240705,142100,1478683150,24700,24700,24750,24700,58
|
|
20240705,142000,1477250500,24750,24700,24750,24700,239
|
|
20240705,141900,1471343800,24800,24700,24800,24700,9
|
|
20240705,141800,1471120700,24700,24750,24800,24700,195
|
|
20240705,141700,1466303100,24750,24750,24750,24700,274
|
|
20240705,141600,1459531550,24700,24700,24700,24700,60
|
|
20240705,141500,1458049550,24700,24700,24800,24700,151
|
|
20240705,141400,1454317350,24750,24700,24750,24700,765
|
|
20240705,141300,1435418350,24700,24700,24700,24700,65
|
|
20240705,141200,1433812850,24700,24750,24800,24700,205
|
|
20240705,141100,1428745050,24800,24700,24800,24700,206
|
|
20240705,141000,1423652500,24700,24700,24750,24700,157
|
|
20240705,140900,1419769600,24700,24700,24750,24700,273
|
|
20240705,140800,1413021150,24700,24700,24700,24700,10
|
|
20240705,140700,1412774150,24750,24700,24750,24700,182
|
|
20240705,140600,1408277950,24700,24700,24750,24700,199
|
|
20240705,140500,1403358800,24700,24700,24700,24700,185
|
|
20240705,140400,1398789300,24700,24700,24700,24700,174
|
|
20240705,140300,1394491500,24700,24750,24750,24700,191
|
|
20240705,140200,1389770400,24750,24700,24750,24700,63
|
|
20240705,140100,1388213900,24700,24700,24750,24700,184
|
|
20240705,140000,1383668950,24750,24650,24750,24650,74
|
|
20240705,135900,1381841350,24650,24650,24750,24650,173
|
|
20240705,135800,1377576700,24650,24700,24750,24650,1144
|
|
20240705,135700,1349360300,24700,24700,24750,24700,136
|
|
20240705,135600,1345997650,24750,24700,24750,24700,166
|
|
20240705,135500,1341897350,24700,24700,24700,24700,112
|
|
20240705,135400,1339130950,24750,24700,24750,24700,140
|
|
20240705,135300,1335669150,24700,24700,24700,24700,178
|
|
20240705,135200,1331272550,24750,24750,24750,24700,188
|
|
20240705,135100,1326625450,24750,24700,24750,24700,60
|
|
20240705,135000,1325143350,24750,24700,24750,24700,131
|
|
20240705,134900,1321907050,24700,24750,24750,24700,137
|
|
20240705,134800,1318519050,24700,24700,24700,24700,164
|
|
20240705,134700,1314468250,24700,24750,24750,24700,119
|
|
20240705,134600,1311528900,24750,24700,24750,24700,147
|
|
20240705,134500,1307893450,24700,24700,24700,24700,176
|
|
20240705,134400,1303546250,24700,24700,24700,24700,109
|
|
20240705,134300,1300853950,24700,24700,24750,24700,123
|
|
20240705,134200,1297812450,24700,24750,24750,24700,124
|
|
20240705,134100,1294749250,24700,24700,24750,24700,107
|
|
20240705,134000,1292106300,24700,24700,24750,24700,242
|
|
20240705,133900,1286125350,24700,24700,24700,24700,108
|
|
20240705,133800,1283457750,24700,24750,24750,24700,270
|
|
20240705,133700,1276788350,24750,24700,24750,24700,322
|
|
20240705,133600,1268831550,24700,24700,24700,24700,108
|
|
20240705,133500,1266163950,24700,24700,24700,24700,73
|
|
20240705,133400,1264360850,24750,24750,24800,24750,177
|
|
20240705,133300,1259976450,24700,24750,24750,24700,82
|
|
20240705,133200,1257950850,24700,24700,24750,24700,165
|
|
20240705,133100,1253875200,24750,24750,24750,24750,110
|
|
20240705,133000,1251152700,24750,24750,24800,24750,224
|
|
20240705,132900,1245608650,24750,24700,24750,24700,175
|
|
20240705,132800,1241285500,24700,24700,24750,24700,194
|
|
20240705,132700,1236490300,24700,24750,24750,24700,56
|
|
20240705,132600,1235106950,24700,24700,24700,24650,161
|
|
20240705,132500,1231130700,24700,24700,24750,24700,291
|
|
20240705,132400,1223934350,24750,24700,24750,24650,368
|
|
20240705,132300,1214842450,24650,24700,24700,24650,75
|
|
20240705,132200,1212990350,24650,24650,24650,24650,69
|
|
20240705,132100,1211289500,24650,24650,24700,24650,183
|
|
20240705,132000,1206777950,24700,24700,24700,24700,68
|
|
20240705,131900,1205098350,24650,24700,24700,24650,151
|
|
20240705,131800,1201373850,24700,24700,24700,24650,110
|
|
20240705,131700,1198662250,24650,24700,24700,24650,113
|
|
20240705,131600,1195873850,24700,24650,24700,24650,113
|
|
20240705,131500,1193085400,24750,24650,24750,24650,347
|
|
20240705,131400,1184531650,24650,24700,24750,24650,122
|
|
20240705,131300,1181520050,24700,24700,24750,24650,213
|
|
20240705,131200,1176261200,24700,24700,24700,24700,217
|
|
20240705,131100,1170901300,24700,24700,24700,24700,272
|
|
20240705,131000,1164182900,24700,24700,24700,24700,801
|
|
20240705,130900,1144398200,24700,24750,24750,24700,234
|
|
20240705,130800,1138617900,24750,24700,24750,24700,268
|
|
20240705,130700,1131994900,24700,24700,24700,24700,151
|
|
20240705,130600,1128265200,24700,24700,24700,24700,116
|
|
20240705,130500,1125400000,24700,24750,24750,24700,228
|
|
20240705,130400,1119764550,24700,24700,24700,24700,89
|
|
20240705,130300,1117566250,24700,24700,24700,24700,153
|
|
20240705,130200,1113787150,24750,24750,24750,24750,69
|
|
20240705,130100,1112079400,24700,24750,24750,24700,191
|
|
20240705,130000,1107361350,24700,24750,24750,24700,147
|
|
20240705,125900,1103727000,24700,24700,24750,24700,193
|
|
20240705,125800,1098959850,24700,24750,24750,24700,80
|
|
20240705,125700,1096983750,24750,24700,24750,24700,141
|
|
20240705,125600,1093497650,24750,24700,24750,24700,294
|
|
20240705,125500,1086234950,24750,24700,24750,24700,75
|
|
20240705,125400,1084382350,24750,24700,24750,24700,147
|
|
20240705,125300,1080748050,24700,24700,24700,24700,98
|
|
20240705,125200,1078327450,24700,24750,24750,24700,85
|
|
20240705,125100,1076227350,24700,24700,24750,24700,364
|
|
20240705,125000,1067233100,24700,24700,24700,24700,72
|
|
20240705,124900,1065454700,24750,24750,24750,24700,80
|
|
20240705,124800,1063478600,24750,24750,24800,24750,179
|
|
20240705,124700,1059044950,24700,24700,24700,24700,81
|
|
20240705,124600,1057044250,24750,24700,24750,24700,140
|
|
20240705,124500,1053586150,24750,24750,24750,24750,68
|
|
20240705,124400,1051903150,24750,24750,24750,24750,180
|
|
20240705,124300,1047448150,24750,24700,24750,24700,124
|
|
20240705,124200,1044383900,24750,24700,24750,24700,162
|
|
20240705,124100,1040378050,24750,24750,24750,24750,1
|
|
20240705,124000,1040353300,24700,24700,24750,24700,167
|
|
20240705,123900,1036227950,24700,24750,24750,24700,140
|
|
20240705,123800,1032766550,24750,24700,24750,24700,93
|
|
20240705,123700,1030469400,24700,24700,24700,24700,73
|
|
20240705,123600,1028666300,24750,24750,24750,24750,75
|
|
20240705,123500,1026810050,24700,24750,24750,24700,194
|
|
20240705,123400,1022016350,24750,24750,24750,24750,197
|
|
20240705,123300,1017140600,24700,24700,24750,24700,240
|
|
20240705,123200,1011212500,24750,24750,24750,24750,13
|
|
20240705,123100,1010890750,24700,24750,24750,24700,142
|
|
20240705,123000,1007379950,24700,24700,24700,24700,188
|
|
20240705,122900,1002736350,24700,24700,24700,24700,73
|
|
20240705,122800,1000933250,24750,24750,24750,24700,172
|
|
20240705,122700,996680150,24700,24700,24700,24700,109
|
|
20240705,122600,993987850,24700,24700,24750,24700,159
|
|
20240705,122500,990060150,24750,24700,24750,24700,140
|
|
20240705,122400,986598500,24700,24750,24750,24700,76
|
|
20240705,122300,984721150,24750,24750,24750,24700,89
|
|
20240705,122200,982522350,24700,24700,24700,24700,251
|
|
20240705,122100,976322650,24700,24700,24700,24700,3
|
|
20240705,122000,976248550,24700,24650,24700,24650,173
|
|
20240705,121900,971979050,24700,24700,24700,24700,80
|
|
20240705,121800,970003050,24700,24750,24750,24700,378
|
|
20240705,121700,960666350,24750,24700,24750,24700,114
|
|
20240705,121600,957850350,24750,24700,24750,24700,218
|
|
20240705,121500,952462400,24750,24700,24750,24700,78
|
|
20240705,121400,950535150,24700,24700,24700,24700,151
|
|
20240705,121300,946805450,24750,24700,24750,24700,249
|
|
20240705,121200,940651750,24700,24750,24750,24700,627
|
|
20240705,121100,925163100,24750,24750,24750,24750,186
|
|
20240705,121000,920559600,24750,24750,24750,24750,69
|
|
20240705,120900,918851850,24750,24750,24750,24700,245
|
|
20240705,120800,912799500,24750,24700,24750,24700,79
|
|
20240705,120700,910844500,24700,24700,24750,24700,252
|
|
20240705,120600,904619700,24750,24700,24750,24700,201
|
|
20240705,120500,899654950,24700,24750,24750,24700,121
|
|
20240705,120400,896663850,24750,24750,24750,24750,87
|
|
20240705,120300,894510600,24750,24700,24750,24700,131
|
|
20240705,120200,891272000,24700,24700,24750,24700,260
|
|
20240705,120100,884846550,24700,24750,24750,24700,74
|
|
20240705,120000,883018650,24700,24750,24750,24700,79
|
|
20240705,115900,881067300,24700,24750,24750,24700,146
|
|
20240705,115800,877457050,24700,24700,24700,24700,181
|
|
20240705,115700,872986350,24700,24700,24700,24700,0
|
|
20240705,115600,872986350,24700,24700,24750,24700,247
|
|
20240705,115500,866882050,24700,24700,24750,24700,89
|
|
20240705,115400,864683250,24700,24700,24700,24700,146
|
|
20240705,115300,861077050,24700,24750,24750,24700,147
|
|
20240705,115200,857442700,24750,24750,24750,24700,78
|
|
20240705,115100,855515900,24750,24750,24750,24700,234
|
|
20240705,115000,849735650,24750,24700,24750,24700,146
|
|
20240705,114900,846125750,24750,24700,24800,24700,236
|
|
20240705,114800,840288650,24700,24800,24800,24700,202
|
|
20240705,114700,835289700,24750,24750,24750,24750,4
|
|
20240705,114600,835190700,24750,24750,24800,24750,1470
|
|
20240705,114500,798808050,24750,24800,24800,24750,247
|
|
20240705,114400,792691350,24750,24750,24750,24750,78
|
|
20240705,114300,790760850,24750,24750,24750,24750,141
|
|
20240705,114200,787271100,24800,24800,24800,24750,86
|
|
20240705,114100,785141600,24750,24750,24800,24750,331
|
|
20240705,114000,776945900,24750,24750,24750,24750,2
|
|
20240705,113900,776896400,24750,24800,24800,24750,84
|
|
20240705,113800,774816800,24800,24800,24800,24750,241
|
|
20240705,113700,768843150,24750,24750,24750,24750,73
|
|
20240705,113600,767036400,24850,24750,24850,24750,118
|
|
20240705,113500,764115300,24800,24750,24800,24750,366
|
|
20240705,113400,755042150,24750,24800,24800,24750,90
|
|
20240705,113300,752814100,24800,24800,24800,24750,211
|
|
20240705,113200,747588350,24800,24750,24800,24750,89
|
|
20240705,113100,745385050,24800,24800,24800,24750,21
|
|
20240705,113000,744865200,24750,24750,24800,24750,333
|
|
20240705,112900,736619650,24800,24800,24800,24800,15
|
|
20240705,112800,736247650,24750,24800,24800,24750,1142
|
|
20240705,112700,707933100,24800,24800,24800,24750,180
|
|
20240705,112600,703474000,24800,24850,24850,24800,208
|
|
20240705,112500,698315150,24800,24850,24850,24800,186
|
|
20240705,112400,693702300,24850,24850,24850,24800,144
|
|
20240705,112300,690127550,24800,24800,24800,24800,145
|
|
20240705,112200,686531550,24800,24850,24850,24800,161
|
|
20240705,112100,682534850,24800,24800,24800,24800,51
|
|
20240705,112000,681270050,24800,24800,24800,24800,414
|
|
20240705,111900,671002850,24850,24800,24850,24800,188
|
|
20240705,111800,666338550,24750,24750,24800,24750,357
|
|
20240705,111700,657502350,24750,24800,24800,24750,93
|
|
20240705,111600,655200500,24800,24750,24800,24750,145
|
|
20240705,111500,651608400,24800,24800,24800,24750,209
|
|
20240705,111400,646431350,24800,24800,24800,24800,0
|
|
20240705,111300,646431350,24800,24800,24800,24800,158
|
|
20240705,111200,642512950,24800,24800,24800,24800,70
|
|
20240705,111100,640776950,24800,24750,24800,24750,671
|
|
20240705,111000,624163700,24800,24800,24800,24800,70
|
|
20240705,110900,622427700,24800,24750,24800,24750,224
|
|
20240705,110800,616883150,24850,24750,24850,24750,23
|
|
20240705,110700,616311700,24850,24800,24850,24800,284
|
|
20240705,110600,609262300,24800,24800,24800,24800,78
|
|
20240705,110500,607327900,24850,24800,24850,24800,112
|
|
20240705,110400,604549850,24800,24850,24850,24800,228
|
|
20240705,110300,598891600,24850,24850,24850,24850,2
|
|
20240705,110200,598841900,24800,24850,24850,24800,292
|
|
20240705,110100,591596900,24850,24850,24850,24850,8
|
|
20240705,110000,591398100,24800,24800,24800,24800,73
|
|
20240705,105900,589587700,24800,24850,24850,24800,237
|
|
20240705,105800,583706700,24800,24850,24850,24800,73
|
|
20240705,105700,581896250,24850,24800,24850,24800,170
|
|
20240705,105600,577679850,24850,24850,24850,24800,175
|
|
20240705,105500,573334750,24850,24800,24850,24800,148
|
|
20240705,105400,569660900,24800,24800,24800,24800,739
|
|
20240705,105300,551333700,24800,24800,24800,24800,997
|
|
20240705,105200,526608100,24800,24800,24800,24800,221
|
|
20240705,105100,521127300,24800,24800,24800,24750,96
|
|
20240705,105000,518746600,24800,24800,24800,24800,69
|
|
20240705,104900,517035400,24800,24800,24800,24750,283
|
|
20240705,104800,510026250,24800,24750,24800,24750,193
|
|
20240705,104700,505243750,24750,24800,24800,24750,195
|
|
20240705,104600,500411400,24750,24800,24800,24750,63
|
|
20240705,104500,498852100,24750,24800,24800,24750,160
|
|
20240705,104400,494891700,24800,24750,24800,24750,380
|
|
20240705,104300,485483300,24750,24750,24750,24750,151
|
|
20240705,104200,481746050,24800,24800,24800,24800,2
|
|
20240705,104100,481696450,24800,24800,24800,24750,211
|
|
20240705,104000,476470450,24800,24800,24800,24800,301
|
|
20240705,103900,469005650,24850,24750,24850,24750,169
|
|
20240705,103800,464817800,24800,24800,24800,24800,514
|
|
20240705,103700,452070600,24800,24800,24800,24800,100
|
|
20240705,103600,449590600,24800,24800,24850,24800,305
|
|
20240705,103500,442026200,24850,24850,24850,24850,103
|
|
20240705,103400,439466650,24800,24800,24800,24800,261
|
|
20240705,103300,432993850,24850,24850,24850,24850,1
|
|
20240705,103200,432969000,24850,24800,24850,24800,204
|
|
20240705,103100,427905750,24800,24800,24800,24800,144
|
|
20240705,103000,424334550,24800,24800,24800,24800,98
|
|
20240705,102900,421904150,24800,24800,24800,24800,79
|
|
20240705,102800,419944950,24800,24850,24850,24800,254
|
|
20240705,102700,413645650,24800,24800,24800,24800,78
|
|
20240705,102600,411711250,24800,24850,24850,24800,109
|
|
20240705,102500,409005750,24850,24850,24850,24850,1
|
|
20240705,102400,408980900,24850,24850,24850,24850,78
|
|
20240705,102300,407042600,24900,24900,24950,24900,500
|
|
20240705,102200,394581800,24850,24900,24900,24850,86
|
|
20240705,102100,392444300,24850,24900,24900,24800,203
|
|
20240705,102000,387403650,24850,24850,24850,24850,79
|
|
20240705,101900,385440500,24850,24850,24850,24850,73
|
|
20240705,101800,383626450,24850,24900,24900,24850,116
|
|
20240705,101700,380743250,24850,24900,24900,24850,164
|
|
20240705,101600,376667150,24900,24850,24900,24850,41
|
|
20240705,101500,375646300,24850,24850,24850,24850,245
|
|
20240705,101400,369558050,24900,24900,24900,24900,2
|
|
20240705,101300,369508250,24850,24850,24850,24850,180
|
|
20240705,101200,365035250,24850,24850,24850,24850,0
|
|
20240705,101100,365035250,24850,24850,24850,24850,0
|
|
20240705,101000,365035250,24850,24900,24900,24850,117
|
|
20240705,100900,362127500,24900,24900,24900,24900,0
|
|
20240705,100800,362127500,24900,24900,24900,24900,256
|
|
20240705,100700,355753100,24950,24850,24950,24850,18
|
|
20240705,100600,355305500,24850,24850,24850,24850,0
|
|
20240705,100500,355305500,24850,24900,24900,24850,56
|
|
20240705,100400,353913850,24900,24900,24900,24900,1390
|
|
20240705,100300,319302850,24900,24900,24900,24900,2
|
|
20240705,100200,319253050,25000,25000,25000,25000,263
|
|
20240705,100100,312678050,25000,24950,25000,24950,320
|
|
20240705,100000,304693050,25000,25000,25000,25000,2
|
|
20240705,095900,304643050,25000,24950,25000,24950,78
|
|
20240705,095800,302695100,24950,24950,24950,24950,301
|
|
20240705,095700,295185150,24950,24950,24950,24950,16
|
|
20240705,095600,294785950,24900,24900,24900,24900,3
|
|
20240705,095500,294711250,24900,24900,24900,24900,42
|
|
20240705,095400,293665450,24950,24950,24950,24950,1
|
|
20240705,095300,293640500,24900,24900,24900,24900,51
|
|
20240705,095200,292370600,24950,24950,24950,24950,74
|
|
20240705,095100,290524300,24950,24950,24950,24950,1
|
|
20240705,095000,290499350,24950,24950,24950,24950,0
|
|
20240705,094900,290499350,24950,24950,24950,24950,0
|
|
20240705,094800,290499350,24950,24950,24950,24950,200
|
|
20240705,094700,285509350,25000,24950,25000,24950,220
|
|
20240705,094600,280020300,24950,24950,24950,24950,15
|
|
20240705,094500,279646050,24950,24950,24950,24950,92
|
|
20240705,094400,277350650,24900,24900,24900,24900,2
|
|
20240705,094300,277300850,24900,24900,24900,24900,1
|
|
20240705,094200,277275950,25000,25000,25000,24900,166
|
|
20240705,094100,273142050,25000,25000,25000,24950,145
|
|
20240705,094000,269524050,25000,24950,25000,24950,649
|
|
20240705,093900,253331450,24950,24900,24950,24900,912
|
|
20240705,093800,230622500,24900,24900,24900,24850,215
|
|
20240705,093700,225279600,24850,24850,24850,24850,266
|
|
20240705,093600,218669500,24850,24800,24850,24800,383
|
|
20240705,093500,209170800,24800,24800,24800,24800,3
|
|
20240705,093400,209096400,24800,24750,24800,24750,320
|
|
20240705,093300,201161400,24750,24750,24750,24750,6
|
|
20240705,093200,201012900,24750,24750,24750,24750,83
|
|
20240705,093100,198958650,24800,24750,24800,24750,138
|
|
20240705,093000,195543100,24750,24800,24800,24750,274
|
|
20240705,092900,188760550,24800,24800,24800,24800,1
|
|
20240705,092800,188735750,24800,24800,24800,24800,1
|
|
20240705,092700,188710950,24850,24850,24850,24850,2
|
|
20240705,092600,188661250,24850,24850,24850,24850,0
|
|
20240705,092500,188661250,24850,24850,24850,24850,101
|
|
20240705,092400,186151400,24850,24850,24850,24850,0
|
|
20240705,092300,186151400,24850,24750,24850,24700,1286
|
|
20240705,092200,154353900,24750,24750,24750,24750,20
|
|
20240705,092100,153858900,24750,24750,24750,24700,146
|
|
20240705,092000,150245950,24750,24750,24750,24750,395
|
|
20240705,091900,140469700,24750,24850,24850,24750,545
|
|
20240705,091800,126979900,24850,24850,24850,24850,0
|
|
20240705,091700,126979900,24850,24850,24850,24850,0
|
|
20240705,091600,126979900,24850,24850,24850,24850,2
|
|
20240705,091500,126930200,24750,24750,24750,24750,0
|
|
20240705,091400,126930200,24750,24800,24800,24750,293
|
|
20240705,091300,119674350,24800,24800,24800,24800,410
|
|
20240705,091200,109506350,24800,24700,24850,24700,319
|
|
20240705,091100,101593550,24700,24700,24700,24700,260
|
|
20240705,091000,95171550,24700,24700,24800,24700,787
|
|
20240705,090900,75725950,24700,24650,24800,24650,643
|
|
20240705,090800,59816950,24650,24650,24650,24650,234
|
|
20240705,090700,54048850,24650,24700,24800,24650,640
|
|
20240705,090600,38256450,24700,24750,24850,24700,178
|
|
20240705,090500,33848850,24750,24800,24900,24750,695
|
|
20240705,090400,16625400,24950,24950,24950,24950,1
|
|
20240705,090300,16600450,24950,24900,24950,24900,132
|
|
20240705,090200,13310000,24950,24950,24950,24950,0
|
|
20240705,090100,13310000,24950,24950,24950,24750,412
|
|
20240705,090000,3093800,24950,24950,24950,24950,124
|