587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,184400,1545472800,24950,24950,24950,24950,807
|
|
20240503,184300,1545472800,24950,24950,24950,24950,0
|
|
20240503,184200,1545472800,24950,24950,24950,24950,0
|
|
20240503,184100,1545472800,24950,24950,24950,24950,0
|
|
20240503,184000,1545472800,24950,24950,24950,24950,0
|
|
20240503,183900,1545472800,24950,24950,24950,24950,0
|
|
20240503,183800,1545472800,24950,24950,24950,24950,0
|
|
20240503,183700,1545472800,24950,24950,24950,24950,0
|
|
20240503,183600,1545472800,24950,24950,24950,24950,0
|
|
20240503,183500,1545472800,24950,24950,24950,24950,0
|
|
20240503,183400,1545472800,24950,24950,24950,24950,0
|
|
20240503,183300,1545472800,24950,24950,24950,24950,0
|
|
20240503,183200,1545472800,24950,24950,24950,24950,0
|
|
20240503,183100,1545472800,24950,24950,24950,24950,0
|
|
20240503,183000,1545472800,24950,24950,24950,24950,0
|
|
20240503,182900,1545472800,24950,24950,24950,24950,0
|
|
20240503,182800,1545472800,24950,24950,24950,24950,0
|
|
20240503,182700,1545472800,24950,24950,24950,24950,0
|
|
20240503,182600,1545472800,24950,24950,24950,24950,0
|
|
20240503,182500,1545472800,24950,24950,24950,24950,0
|
|
20240503,182400,1545472800,24950,24950,24950,24950,0
|
|
20240503,182300,1545472800,24950,24950,24950,24950,0
|
|
20240503,182200,1545472800,24950,24950,24950,24950,0
|
|
20240503,182100,1545472800,24950,24950,24950,24950,0
|
|
20240503,182000,1545472800,24950,24950,24950,24950,0
|
|
20240503,181900,1545472800,24950,24950,24950,24950,0
|
|
20240503,181800,1545472800,24950,24950,24950,24950,0
|
|
20240503,181700,1545472800,24950,24950,24950,24950,0
|
|
20240503,181600,1545472800,24950,24950,24950,24950,0
|
|
20240503,181500,1545472800,24950,24950,24950,24950,0
|
|
20240503,181400,1545472800,24950,24950,24950,24950,807
|
|
20240503,181300,1545472800,24950,24950,24950,24950,0
|
|
20240503,181200,1545472800,24950,24950,24950,24950,0
|
|
20240503,181100,1545472800,24950,24950,24950,24950,0
|
|
20240503,181000,1545472800,24950,24950,24950,24950,0
|
|
20240503,180900,1545472800,24950,24950,24950,24950,0
|
|
20240503,180800,1545472800,24950,24950,24950,24950,0
|
|
20240503,180700,1545472800,24950,24950,24950,24950,0
|
|
20240503,180600,1545472800,24950,24950,24950,24950,0
|
|
20240503,180500,1545472800,24950,24950,24950,24950,0
|
|
20240503,180400,1545472800,24950,24950,24950,24950,0
|
|
20240503,180300,1545472800,24950,24950,24950,24950,0
|
|
20240503,180200,1545472800,24950,24950,24950,24950,0
|
|
20240503,180100,1545472800,24950,24950,24950,24950,0
|
|
20240503,180000,1545472800,24950,24950,24950,24950,0
|
|
20240503,175900,1545472800,24950,24950,24950,24950,0
|
|
20240503,175800,1545472800,24950,24950,24950,24950,0
|
|
20240503,175700,1545472800,24950,24950,24950,24950,0
|
|
20240503,175600,1545472800,24950,24950,24950,24950,0
|
|
20240503,175500,1545472800,24950,24950,24950,24950,0
|
|
20240503,175400,1545472800,24950,24950,24950,24950,0
|
|
20240503,175300,1545472800,24950,24950,24950,24950,0
|
|
20240503,175200,1545472800,24950,24950,24950,24950,0
|
|
20240503,175100,1545472800,24950,24950,24950,24950,0
|
|
20240503,175000,1545472800,24950,24950,24950,24950,0
|
|
20240503,174900,1545472800,24950,24950,24950,24950,0
|
|
20240503,174800,1545472800,24950,24950,24950,24950,0
|
|
20240503,174700,1545472800,24950,24950,24950,24950,0
|
|
20240503,174600,1545472800,24950,24950,24950,24950,0
|
|
20240503,174500,1545472800,24950,24950,24950,24950,0
|
|
20240503,174400,1545472800,24950,24950,24950,24950,807
|
|
20240503,174300,1545472800,24950,24950,24950,24950,0
|
|
20240503,174200,1545472800,24950,24950,24950,24950,0
|
|
20240503,174100,1545472800,24950,24950,24950,24950,0
|
|
20240503,174000,1545472800,24950,24950,24950,24950,0
|
|
20240503,173900,1545472800,24950,24950,24950,24950,0
|
|
20240503,173800,1545472800,24950,24950,24950,24950,0
|
|
20240503,173700,1545472800,24950,24950,24950,24950,0
|
|
20240503,173600,1545472800,24950,24950,24950,24950,0
|
|
20240503,173500,1545472800,24950,24950,24950,24950,0
|
|
20240503,173400,1545472800,24950,24950,24950,24950,0
|
|
20240503,173300,1545472800,24950,24950,24950,24950,0
|
|
20240503,173200,1545472800,24950,24950,24950,24950,0
|
|
20240503,173100,1545472800,24950,24950,24950,24950,0
|
|
20240503,173000,1545472800,24950,24950,24950,24950,0
|
|
20240503,172900,1545472800,24950,24950,24950,24950,0
|
|
20240503,172800,1545472800,24950,24950,24950,24950,0
|
|
20240503,172700,1545472800,24950,24950,24950,24950,0
|
|
20240503,172600,1545472800,24950,24950,24950,24950,0
|
|
20240503,172500,1545472800,24950,24950,24950,24950,0
|
|
20240503,172400,1545472800,24950,24950,24950,24950,0
|
|
20240503,172300,1545472800,24950,24950,24950,24950,0
|
|
20240503,172200,1545472800,24950,24950,24950,24950,0
|
|
20240503,172100,1545472800,24950,24950,24950,24950,0
|
|
20240503,172000,1545472800,24950,24950,24950,24950,0
|
|
20240503,171900,1545472800,24950,24950,24950,24950,0
|
|
20240503,171800,1545472800,24950,24950,24950,24950,0
|
|
20240503,171700,1545472800,24950,24950,24950,24950,0
|
|
20240503,171600,1545472800,24950,24950,24950,24950,0
|
|
20240503,171500,1545472800,24950,24950,24950,24950,0
|
|
20240503,171400,1545472800,24950,24950,24950,24950,807
|
|
20240503,171300,1545472800,24950,24950,24950,24950,0
|
|
20240503,171200,1545472800,24950,24950,24950,24950,0
|
|
20240503,171100,1545472800,24950,24950,24950,24950,0
|
|
20240503,171000,1545472800,24950,24950,24950,24950,0
|
|
20240503,170900,1545472800,24950,24950,24950,24950,0
|
|
20240503,170800,1545472800,24950,24950,24950,24950,0
|
|
20240503,170700,1545472800,24950,24950,24950,24950,0
|
|
20240503,170600,1545472800,24950,24950,24950,24950,0
|
|
20240503,170500,1545472800,24950,24950,24950,24950,0
|
|
20240503,170400,1545472800,24950,24950,24950,24950,0
|
|
20240503,170300,1545472800,24950,24950,24950,24950,0
|
|
20240503,170200,1545472800,24950,24950,24950,24950,0
|
|
20240503,170100,1545472800,24950,24950,24950,24950,0
|
|
20240503,170000,1545472800,24950,24950,24950,24950,0
|
|
20240503,165900,1545472800,24950,24950,24950,24950,0
|
|
20240503,165800,1545472800,24950,24950,24950,24950,0
|
|
20240503,165700,1545472800,24950,24950,24950,24950,0
|
|
20240503,165600,1545472800,24950,24950,24950,24950,0
|
|
20240503,165500,1545472800,24950,24950,24950,24950,0
|
|
20240503,165400,1545472800,24950,24950,24950,24950,0
|
|
20240503,165300,1545472800,24950,24950,24950,24950,0
|
|
20240503,165200,1545472800,24950,24950,24950,24950,0
|
|
20240503,165100,1545472800,24950,24950,24950,24950,0
|
|
20240503,165000,1545472800,24950,24950,24950,24950,0
|
|
20240503,164900,1545472800,24950,24950,24950,24950,0
|
|
20240503,164800,1545472800,24950,24950,24950,24950,0
|
|
20240503,164700,1545472800,24950,24950,24950,24950,0
|
|
20240503,164600,1545472800,24950,24950,24950,24950,0
|
|
20240503,164500,1545472800,24950,24950,24950,24950,0
|
|
20240503,164400,1545472800,24950,24950,24950,24950,807
|
|
20240503,164300,1545472800,24950,24950,24950,24950,0
|
|
20240503,164200,1545472800,24950,24950,24950,24950,0
|
|
20240503,164100,1545472800,24950,24950,24950,24950,0
|
|
20240503,164000,1545472800,24950,24950,24950,24950,0
|
|
20240503,163900,1545472800,24950,24950,24950,24950,0
|
|
20240503,163800,1545472800,24950,24950,24950,24950,0
|
|
20240503,163700,1545472800,24950,24950,24950,24950,0
|
|
20240503,163600,1545472800,24950,24950,24950,24950,0
|
|
20240503,163500,1545472800,24950,24950,24950,24950,0
|
|
20240503,163400,1545472800,24950,24950,24950,24950,0
|
|
20240503,163300,1545472800,24950,24950,24950,24950,0
|
|
20240503,163200,1545472800,24950,24950,24950,24950,0
|
|
20240503,163100,1545472800,24950,24950,24950,24950,0
|
|
20240503,163000,1545472800,24950,24950,24950,24950,0
|
|
20240503,162900,1545472800,24950,24950,24950,24950,0
|
|
20240503,162800,1545472800,24950,24950,24950,24950,0
|
|
20240503,162700,1545472800,24950,24950,24950,24950,0
|
|
20240503,162600,1545472800,24950,24950,24950,24950,0
|
|
20240503,162500,1545472800,24950,24950,24950,24950,0
|
|
20240503,162400,1545472800,24950,24950,24950,24950,0
|
|
20240503,162300,1545472800,24950,24950,24950,24950,0
|
|
20240503,162200,1545472800,24950,24950,24950,24950,0
|
|
20240503,162100,1545472800,24950,24950,24950,24950,0
|
|
20240503,162000,1545472800,24950,24950,24950,24950,0
|
|
20240503,161900,1545472800,24950,24950,24950,24950,0
|
|
20240503,161800,1545472800,24950,24950,24950,24950,0
|
|
20240503,161700,1545472800,24950,24950,24950,24950,0
|
|
20240503,161600,1545472800,24950,24950,24950,24950,0
|
|
20240503,161500,1545472800,24950,24950,24950,24950,0
|
|
20240503,161400,1545472800,24950,24950,24950,24950,807
|
|
20240503,161300,1545472800,24950,24950,24950,24950,0
|
|
20240503,161200,1545472800,24950,24950,24950,24950,0
|
|
20240503,161100,1545472800,24950,24950,24950,24950,0
|
|
20240503,161000,1545472800,24950,24950,24950,24950,0
|
|
20240503,160900,1545472800,24950,24950,24950,24950,0
|
|
20240503,160800,1545472800,24950,24950,24950,24950,0
|
|
20240503,160700,1545472800,24950,24950,24950,24950,0
|
|
20240503,160600,1545472800,24950,24950,24950,24950,0
|
|
20240503,160500,1545472800,24950,24950,24950,24950,0
|
|
20240503,160400,1545472800,24950,24950,24950,24950,0
|
|
20240503,160300,1545472800,24950,24950,24950,24950,0
|
|
20240503,160200,1545472800,24950,24950,24950,24950,0
|
|
20240503,160100,1545472800,24950,24950,24950,24950,0
|
|
20240503,160000,1545472800,24950,24950,24950,24950,0
|
|
20240503,155900,1545472800,24950,24950,24950,24950,0
|
|
20240503,155800,1545472800,24950,24950,24950,24950,0
|
|
20240503,155700,1545472800,24950,24950,24950,24950,0
|
|
20240503,155600,1545472800,24950,24950,24950,24950,0
|
|
20240503,155500,1545472800,24950,24950,24950,24950,0
|
|
20240503,155400,1545472800,24950,24950,24950,24950,0
|
|
20240503,155300,1545472800,24950,24950,24950,24950,0
|
|
20240503,155200,1545472800,24950,24950,24950,24950,0
|
|
20240503,155100,1545472800,24950,24950,24950,24950,0
|
|
20240503,155000,1545472800,24950,24950,24950,24950,0
|
|
20240503,154900,1545472800,24950,24950,24950,24950,0
|
|
20240503,154800,1545472800,24950,24950,24950,24950,0
|
|
20240503,154700,1545472800,24950,24950,24950,24950,0
|
|
20240503,154600,1545472800,24950,24950,24950,24950,0
|
|
20240503,154500,1545472800,24950,24950,24950,24950,0
|
|
20240503,154400,1545472800,24950,24950,24950,24950,807
|
|
20240503,154300,1545472800,24950,24950,24950,24950,0
|
|
20240503,154200,1545472800,24950,24950,24950,24950,0
|
|
20240503,154100,1545472800,24950,24950,24950,24950,0
|
|
20240503,154000,1545472800,24950,24950,24950,24950,0
|
|
20240503,153900,1545472800,24950,24950,24950,24950,0
|
|
20240503,153800,1545472800,24950,24950,24950,24950,0
|
|
20240503,153700,1545472800,24950,24950,24950,24950,0
|
|
20240503,153600,1545472800,24950,24950,24950,24950,0
|
|
20240503,153500,1545472800,24950,24950,24950,24950,0
|
|
20240503,153400,1545472800,24950,24950,24950,24950,0
|
|
20240503,153300,1545472800,24950,24950,24950,24950,0
|
|
20240503,153200,1545472800,24950,24950,24950,24950,0
|
|
20240503,153100,1545472800,24950,24950,24950,24950,0
|
|
20240503,153000,1545472800,24950,24950,24950,24950,807
|
|
20240503,152900,1525338150,25000,25000,25000,25000,0
|
|
20240503,152800,1525338150,25000,25000,25000,25000,0
|
|
20240503,152700,1525338150,25000,25000,25000,25000,0
|
|
20240503,152600,1525338150,25000,25000,25000,25000,0
|
|
20240503,152500,1525338150,25000,25000,25000,25000,0
|
|
20240503,152400,1525338150,25000,25000,25000,25000,0
|
|
20240503,152300,1525338150,25000,25000,25000,25000,0
|
|
20240503,152200,1525338150,25000,25000,25000,25000,0
|
|
20240503,152100,1525338150,25000,25000,25000,25000,0
|
|
20240503,152000,1525338150,25000,25000,25000,25000,0
|
|
20240503,151900,1525338150,25000,25050,25050,25000,32
|
|
20240503,151800,1524536900,25100,25050,25100,25050,20
|
|
20240503,151700,1524034950,25100,25050,25100,25050,112
|
|
20240503,151600,1521224450,25000,25000,25000,25000,0
|
|
20240503,151500,1521224450,25000,25050,25100,25000,73
|
|
20240503,151400,1519393850,25050,25050,25050,25050,98
|
|
20240503,151300,1516938950,25050,25050,25050,25050,50
|
|
20240503,151200,1515686450,25000,25050,25050,25000,53
|
|
20240503,151100,1514359350,25000,25050,25050,25000,623
|
|
20240503,151000,1498779100,25050,25050,25050,25050,174
|
|
20240503,150900,1494420400,25100,25100,25100,25100,41
|
|
20240503,150800,1493391300,25100,25050,25100,25050,52
|
|
20240503,150700,1492086250,25050,25100,25100,25050,305
|
|
20240503,150600,1484431350,25100,25100,25100,25100,46
|
|
20240503,150500,1483276750,25150,25100,25150,25100,659
|
|
20240503,150400,1466733850,25050,25050,25100,25050,96
|
|
20240503,150300,1464328350,25100,25100,25100,25000,324
|
|
20240503,150200,1456196850,25100,25100,25100,25050,1256
|
|
20240503,150100,1424729250,25100,25100,25100,25100,40
|
|
20240503,150000,1423725250,25050,25050,25150,25050,54
|
|
20240503,145900,1422369800,25100,25100,25100,25100,99
|
|
20240503,145800,1419884900,25100,25150,25150,25050,48
|
|
20240503,145700,1418679900,25150,25100,25150,25100,1194
|
|
20240503,145600,1388708500,25100,25100,25100,25050,96
|
|
20240503,145500,1386299000,25100,25100,25100,25100,46
|
|
20240503,145400,1385144400,25100,25100,25100,25100,53
|
|
20240503,145300,1383814100,25100,25100,25100,25100,84
|
|
20240503,145200,1381705700,25100,25150,25150,25100,672
|
|
20240503,145100,1364805300,25100,25100,25100,25050,762
|
|
20240503,145000,1345679200,25100,25100,25100,25100,62
|
|
20240503,144900,1344123000,25100,25100,25100,25100,42
|
|
20240503,144800,1343068800,25050,25050,25100,25050,48
|
|
20240503,144700,1341864400,25050,25100,25100,25050,64
|
|
20240503,144600,1340258250,25100,25100,25100,25100,50
|
|
20240503,144500,1339003250,25100,25100,25100,25050,43
|
|
20240503,144400,1337924050,25100,25150,25150,25100,131
|
|
20240503,144300,1334635750,25100,25100,25100,25100,29
|
|
20240503,144200,1333907850,25100,25100,25150,25100,84
|
|
20240503,144100,1331799350,25050,25100,25150,25050,103
|
|
20240503,144000,1329211950,25100,25100,25150,25100,141
|
|
20240503,143900,1325670850,25100,25150,25150,25100,47
|
|
20240503,143800,1324488900,25150,25100,25150,25100,945
|
|
20240503,143700,1300737450,25100,25100,25100,25050,312
|
|
20240503,143600,1292906300,25100,25100,25100,25100,45
|
|
20240503,143500,1291776800,25100,25100,25100,25100,46
|
|
20240503,143400,1290622200,25050,25050,25100,25050,53
|
|
20240503,143300,1289292450,25100,25050,25100,25050,47
|
|
20240503,143200,1288112850,25100,25150,25150,25100,55
|
|
20240503,143100,1286732050,25150,25100,25150,25100,1088
|
|
20240503,143000,1259377650,25050,25100,25100,25050,79
|
|
20240503,142900,1257396250,25000,25100,25100,25000,44
|
|
20240503,142800,1256291950,25100,25100,25100,25100,45
|
|
20240503,142700,1255162450,25050,25050,25100,25050,143
|
|
20240503,142600,1251578200,25050,25050,25100,25050,612
|
|
20240503,142500,1236247400,25100,25100,25100,25050,125
|
|
20240503,142400,1233109950,25100,25100,25100,25100,62
|
|
20240503,142300,1231553750,25100,25100,25100,25100,148
|
|
20240503,142200,1227838950,25100,25100,25100,25050,57
|
|
20240503,142100,1226409000,25050,25100,25100,25050,47
|
|
20240503,142000,1225229400,25100,25100,25100,25100,111
|
|
20240503,141900,1222443300,25100,25050,25100,25050,85
|
|
20240503,141800,1220310050,25050,25050,25100,25050,49
|
|
20240503,141700,1219080350,25100,25150,25150,25050,115
|
|
20240503,141600,1216193750,25100,25050,25100,25050,196
|
|
20240503,141500,1211279100,25050,25100,25100,25050,656
|
|
20240503,141400,1194816050,25100,25050,25100,25050,147
|
|
20240503,141300,1191126400,25100,25100,25100,25100,384
|
|
20240503,141200,1181488000,25100,25100,25100,25100,47
|
|
20240503,141100,1180308300,25100,25050,25100,25050,82
|
|
20240503,141000,1178251800,25050,25050,25050,25000,42
|
|
20240503,140900,1177199750,25050,25050,25050,25050,54
|
|
20240503,140800,1175847050,25050,25050,25050,25050,44
|
|
20240503,140700,1174744850,25050,25050,25050,25050,92
|
|
20240503,140600,1172440250,25050,25000,25050,25000,52
|
|
20240503,140500,1171137750,25050,25050,25050,25050,43
|
|
20240503,140400,1170060600,25050,25050,25050,25000,70
|
|
20240503,140300,1168308250,25050,25050,25050,25050,42
|
|
20240503,140200,1167256150,25050,25000,25050,25000,53
|
|
20240503,140100,1165928850,24950,25000,25000,24950,53
|
|
20240503,140000,1164604500,25000,25000,25000,25000,70
|
|
20240503,135900,1162854500,25000,25000,25000,24950,96
|
|
20240503,135800,1160457050,24950,25000,25000,24950,41
|
|
20240503,135700,1159432100,25000,25000,25000,25000,42
|
|
20240503,135600,1158382100,25000,25000,25000,25000,269
|
|
20240503,135500,1151657100,25000,25000,25000,24950,291
|
|
20240503,135400,1144393800,25000,25000,25050,25000,284
|
|
20240503,135300,1137291750,25050,25050,25050,25050,89
|
|
20240503,135200,1135062300,25000,25000,25050,25000,82
|
|
20240503,135100,1133010200,25050,25000,25050,25000,42
|
|
20240503,135000,1131958200,25000,25050,25050,25000,50
|
|
20240503,134900,1130705750,25050,25050,25050,25050,42
|
|
20240503,134800,1129653650,25000,25000,25000,25000,20
|
|
20240503,134700,1129153650,24950,24900,24950,24900,63
|
|
20240503,134600,1127581850,24900,24950,24950,24900,50
|
|
20240503,134500,1126334850,24950,24950,24950,24950,45
|
|
20240503,134400,1125212100,24950,24950,24950,24900,87
|
|
20240503,134300,1123041600,24950,24950,24950,24950,13
|
|
20240503,134200,1122717250,25000,25000,25000,25000,157
|
|
20240503,134100,1118792250,25000,25000,25000,25000,53
|
|
20240503,134000,1117467250,25000,25000,25000,25000,10
|
|
20240503,133900,1117217250,25000,24950,25000,24950,116
|
|
20240503,133800,1114322700,25000,25000,25000,25000,4
|
|
20240503,133700,1114222700,25000,25000,25000,25000,73
|
|
20240503,133600,1112397700,24950,24950,24950,24950,0
|
|
20240503,133500,1112397700,24950,25000,25000,24950,4
|
|
20240503,133400,1112297750,25000,25000,25000,25000,1
|
|
20240503,133300,1112272750,24950,24950,24950,24950,10
|
|
20240503,133200,1112023250,25000,25000,25000,25000,6
|
|
20240503,133100,1111873250,24950,25000,25000,24950,18
|
|
20240503,133000,1111423300,24950,24950,24950,24950,22
|
|
20240503,132900,1110874400,24950,25000,25000,24950,235
|
|
20240503,132800,1105010650,25000,25000,25000,25000,1
|
|
20240503,132700,1104985650,24950,25000,25000,24950,3
|
|
20240503,132600,1104910700,24950,25000,25000,24950,40
|
|
20240503,132500,1103911700,25000,25000,25000,25000,40
|
|
20240503,132400,1102911700,25000,24950,25000,24950,5
|
|
20240503,132300,1102786800,25000,24950,25000,24950,43
|
|
20240503,132200,1101713550,24950,25000,25000,24950,11
|
|
20240503,132100,1101439000,25000,25000,25000,25000,87
|
|
20240503,132000,1099264000,25000,24950,25000,24950,31
|
|
20240503,131900,1098489050,25000,24950,25000,24950,9
|
|
20240503,131800,1098264400,24950,24950,24950,24950,36
|
|
20240503,131700,1097366200,24950,24950,24950,24950,4
|
|
20240503,131600,1097266400,24950,24950,24950,24950,100
|
|
20240503,131500,1094771400,24950,24950,24950,24950,6
|
|
20240503,131400,1094621700,24950,24950,24950,24950,5
|
|
20240503,131300,1094496950,24900,24900,24900,24900,0
|
|
20240503,131200,1094496950,24900,24950,24950,24900,4
|
|
20240503,131100,1094397200,24950,24950,24950,24950,2
|
|
20240503,131000,1094347300,24900,24950,25000,24900,31
|
|
20240503,130900,1093574750,24950,24900,24950,24900,30
|
|
20240503,130800,1092827700,24850,24900,24900,24850,8
|
|
20240503,130700,1092628600,24950,25000,25000,24950,79
|
|
20240503,130600,1090656500,25000,25000,25000,25000,40
|
|
20240503,130500,1089656500,25000,25000,25000,25000,3
|
|
20240503,130400,1089581500,25000,24950,25000,24900,489
|
|
20240503,130300,1077381000,24950,24950,24950,24950,0
|
|
20240503,130200,1077381000,24950,24950,25000,24950,362
|
|
20240503,130100,1068348850,24950,24950,24950,24950,0
|
|
20240503,130000,1068348850,24950,24950,24950,24950,1
|
|
20240503,125900,1068323900,25000,24950,25000,24950,9
|
|
20240503,125800,1068099250,24950,24950,24950,24950,0
|
|
20240503,125700,1068099250,24950,24850,24950,24850,25
|
|
20240503,125600,1067476750,24850,24900,24900,24850,146
|
|
20240503,125500,1063845850,24950,24950,24950,24950,3
|
|
20240503,125400,1063771000,24900,24900,24900,24900,119
|
|
20240503,125300,1060807900,24950,24950,24950,24950,3
|
|
20240503,125200,1060733050,24950,24950,24950,24950,21
|
|
20240503,125100,1060209100,24950,25000,25000,24950,7
|
|
20240503,125000,1060034200,25000,25000,25000,25000,9
|
|
20240503,124900,1059809200,24950,24950,24950,24950,12
|
|
20240503,124800,1059509800,25000,25000,25000,25000,5
|
|
20240503,124700,1059384800,25000,25000,25000,25000,3
|
|
20240503,124600,1059309800,24900,24900,24900,24900,47
|
|
20240503,124500,1058139500,24900,25000,25000,24900,344
|
|
20240503,124400,1049558200,25000,25000,25000,25000,4
|
|
20240503,124300,1049458200,24950,25000,25000,24950,7
|
|
20240503,124200,1049283300,25000,25000,25000,25000,1
|
|
20240503,124100,1049258300,25000,25000,25000,25000,13
|
|
20240503,124000,1048933300,25000,25000,25000,25000,17
|
|
20240503,123900,1048508300,25000,25000,25000,25000,0
|
|
20240503,123800,1048508300,25000,25000,25000,25000,9
|
|
20240503,123700,1048283300,25000,25000,25000,25000,2
|
|
20240503,123600,1048233300,25000,25000,25000,25000,0
|
|
20240503,123500,1048233300,25000,24950,25000,24950,18
|
|
20240503,123400,1047783450,25000,25000,25000,25000,10
|
|
20240503,123300,1047533450,24950,24950,24950,24950,6
|
|
20240503,123200,1047383750,24950,25000,25000,24950,26
|
|
20240503,123100,1046734500,25000,25000,25000,25000,201
|
|
20240503,123000,1041709500,25000,25000,25000,25000,2
|
|
20240503,122900,1041659500,25000,25000,25000,25000,450
|
|
20240503,122800,1030409500,25000,25000,25000,25000,0
|
|
20240503,122700,1030409500,25000,24950,25000,24950,10
|
|
20240503,122600,1030159900,24950,25000,25000,24950,11
|
|
20240503,122500,1029885250,24950,24950,24950,24950,19
|
|
20240503,122400,1029411200,24950,24950,24950,24950,110
|
|
20240503,122300,1026666700,24950,24950,24950,24950,250
|
|
20240503,122200,1020429200,25000,25000,25000,25000,2
|
|
20240503,122100,1020379200,24950,24950,24950,24950,0
|
|
20240503,122000,1020379200,24950,24950,24950,24950,848
|
|
20240503,121900,999221600,24900,24900,24900,24900,146
|
|
20240503,121800,995586200,24900,24900,24900,24900,330
|
|
20240503,121700,987369200,24850,24900,24900,24850,16
|
|
20240503,121600,986971350,24850,24850,24850,24850,0
|
|
20240503,121500,986971350,24850,24900,24950,24850,393
|
|
20240503,121400,977186600,25000,25000,25000,24950,1027
|
|
20240503,121300,951561950,25000,25000,25000,25000,12
|
|
20240503,121200,951261950,25000,25050,25050,25000,224
|
|
20240503,121100,945660950,25050,25000,25050,25000,4
|
|
20240503,121000,945560800,25000,25050,25050,25000,484
|
|
20240503,120900,933460750,25050,25050,25050,25050,0
|
|
20240503,120800,933460750,25050,25050,25050,25050,10
|
|
20240503,120700,933210250,25050,25000,25050,25000,22
|
|
20240503,120600,932660150,25050,25100,25100,25050,24
|
|
20240503,120500,932058650,25100,25100,25100,25100,154
|
|
20240503,120400,928193250,25100,25100,25100,25100,0
|
|
20240503,120300,928193250,25100,25100,25100,25100,0
|
|
20240503,120200,928193250,25100,25100,25100,25100,85
|
|
20240503,120100,926059750,25100,25100,25100,25100,681
|
|
20240503,120000,908966650,25100,25100,25100,25100,6
|
|
20240503,115900,908816050,25100,25100,25100,25100,3
|
|
20240503,115800,908740750,25050,25050,25050,25050,123
|
|
20240503,115700,905659600,25050,25050,25050,25000,107
|
|
20240503,115600,902984250,25050,25050,25050,25050,240
|
|
20240503,115500,896972250,25050,25000,25050,25000,4
|
|
20240503,115400,896872100,25050,25050,25050,25050,55
|
|
20240503,115300,895494350,25050,25050,25050,25050,19
|
|
20240503,115200,895018400,25050,25050,25050,25050,7
|
|
20240503,115100,894843050,25050,25050,25050,25050,0
|
|
20240503,115000,894843050,25050,25050,25050,25050,16
|
|
20240503,114900,894442250,25050,25050,25050,25050,184
|
|
20240503,114800,889833050,25050,25050,25050,25050,1
|
|
20240503,114700,889808000,25050,25050,25050,25050,12
|
|
20240503,114600,889507400,25050,25050,25050,25050,5
|
|
20240503,114500,889382150,25050,25050,25050,25050,2
|
|
20240503,114400,889332050,25050,25050,25050,25050,12
|
|
20240503,114300,889031450,25050,25050,25050,25050,82
|
|
20240503,114200,886977350,25050,25050,25050,25050,7
|
|
20240503,114100,886802000,25050,25050,25050,25050,8
|
|
20240503,114000,886601600,25050,25050,25050,25050,1
|
|
20240503,113900,886576550,25000,25000,25000,25000,50
|
|
20240503,113800,885326550,25050,25000,25050,25000,114
|
|
20240503,113700,882476050,25000,25000,25050,25000,236
|
|
20240503,113600,876575950,25000,25000,25000,25000,5
|
|
20240503,113500,876450950,25000,25000,25000,25000,121
|
|
20240503,113400,873425950,25000,25000,25000,25000,2
|
|
20240503,113300,873375950,25000,25000,25000,25000,7
|
|
20240503,113200,873200950,25000,25000,25000,25000,6
|
|
20240503,113100,873050950,25000,25000,25000,25000,117
|
|
20240503,113000,870125950,24950,25000,25000,24950,1328
|
|
20240503,112900,836991950,25000,25000,25000,25000,153
|
|
20240503,112800,833166950,25000,25000,25000,25000,81
|
|
20240503,112700,831141950,25000,25000,25000,25000,6
|
|
20240503,112600,830991950,25000,25000,25000,25000,568
|
|
20240503,112500,816791950,25000,25000,25000,25000,2
|
|
20240503,112400,816741950,24950,24950,24950,24950,3
|
|
20240503,112300,816667100,24950,24950,25000,24950,66
|
|
20240503,112200,815019600,25000,24950,25000,24950,173
|
|
20240503,112100,810702900,24950,24950,24950,24950,25
|
|
20240503,112000,810079150,24950,24950,24950,24950,55
|
|
20240503,111900,808706900,24950,24950,24950,24950,5
|
|
20240503,111800,808582150,24950,24950,24950,24950,40
|
|
20240503,111700,807584150,24950,24950,24950,24950,49
|
|
20240503,111600,806361600,24950,24950,24950,24950,7
|
|
20240503,111500,806186950,24900,24950,24950,24900,49
|
|
20240503,111400,804964500,24950,24950,24950,24950,4
|
|
20240503,111300,804864700,24900,24900,24900,24900,9
|
|
20240503,111200,804640600,24950,24900,24950,24900,310
|
|
20240503,111100,796921500,24950,24950,24950,24950,108
|
|
20240503,111000,794226900,24950,24950,24950,24950,10
|
|
20240503,110900,793977400,24950,24950,24950,24950,55
|
|
20240503,110800,792605150,24950,24950,24950,24950,7
|
|
20240503,110700,792430500,24950,24900,24950,24900,30
|
|
20240503,110600,791683450,24900,24900,24900,24900,82
|
|
20240503,110500,789641650,24900,24900,24900,24900,133
|
|
20240503,110400,786329950,24900,24900,24900,24900,456
|
|
20240503,110300,774975550,24900,24900,24900,24900,425
|
|
20240503,110200,764393050,24900,24950,24950,24900,6
|
|
20240503,110100,764243600,24900,24900,24900,24800,96
|
|
20240503,110000,761858800,25000,24900,25000,24900,304
|
|
20240503,105900,754259100,24900,25000,25050,24900,1053
|
|
20240503,105800,727984500,25050,25050,25050,25050,13
|
|
20240503,105700,727658850,25050,25050,25050,25050,14
|
|
20240503,105600,727308150,25050,25050,25050,25050,4
|
|
20240503,105500,727207950,25050,25000,25050,25000,8
|
|
20240503,105400,727007600,25050,25100,25100,25050,366
|
|
20240503,105300,717837300,25100,25100,25100,25050,126
|
|
20240503,105200,714674750,25100,25000,25150,25000,811
|
|
20240503,105100,694329550,25000,25000,25000,25000,220
|
|
20240503,105000,688829550,25050,25000,25050,25000,1414
|
|
20240503,104900,653472450,25000,25000,25000,25000,526
|
|
20240503,104800,640322450,25000,25000,25000,25000,1
|
|
20240503,104700,640297450,25000,24950,25000,24950,57
|
|
20240503,104600,638875250,24950,24950,24950,24900,212
|
|
20240503,104500,633586350,24950,24950,24950,24950,3
|
|
20240503,104400,633511500,24950,24950,24950,24950,35
|
|
20240503,104300,632638250,24900,24950,24950,24900,42
|
|
20240503,104200,631590800,24950,24950,24950,24950,212
|
|
20240503,104100,626301400,24950,25000,25000,24950,28
|
|
20240503,104000,625602650,25000,25000,25000,24950,13
|
|
20240503,103900,625277700,25000,25000,25000,24950,118
|
|
20240503,103800,622332900,25000,25000,25050,24950,102
|
|
20240503,103700,619783450,25000,25000,25000,24950,1206
|
|
20240503,103600,589634150,24950,24950,24950,24950,554
|
|
20240503,103500,575811850,24950,24950,24950,24950,44
|
|
20240503,103400,574714050,24900,24900,24900,24900,121
|
|
20240503,103300,571701150,24900,24900,24900,24900,58
|
|
20240503,103200,570256950,24900,24900,24900,24900,100
|
|
20240503,103100,567766950,24850,24850,24850,24850,1
|
|
20240503,103000,567742100,24950,24900,24950,24900,22
|
|
20240503,102900,567193300,24950,24900,24950,24900,5
|
|
20240503,102800,567068650,24900,24900,24900,24900,126
|
|
20240503,102700,563931250,24850,24850,24850,24850,2
|
|
20240503,102600,563881550,24900,24900,24900,24900,6
|
|
20240503,102500,563732150,24900,24900,24900,24900,151
|
|
20240503,102400,559972250,24850,24850,24850,24850,0
|
|
20240503,102300,559972250,24850,24850,24900,24850,14
|
|
20240503,102200,559624200,24850,24750,24850,24750,188
|
|
20240503,102100,554960900,24800,24750,24800,24750,2273
|
|
20240503,102000,498591000,24800,24800,24800,24800,61
|
|
20240503,101900,497078200,24750,24750,24750,24750,100
|
|
20240503,101800,494603200,24800,24800,24800,24800,1060
|
|
20240503,101700,468315200,24800,24800,24800,24800,0
|
|
20240503,101600,468315200,24800,24800,24800,24800,0
|
|
20240503,101500,468315200,24800,24850,24850,24800,68
|
|
20240503,101400,466625850,24850,24850,24850,24850,295
|
|
20240503,101300,459295100,24850,24850,24850,24850,42
|
|
20240503,101200,458251400,24850,24900,24900,24850,68
|
|
20240503,101100,456561550,24850,24850,24850,24850,52
|
|
20240503,101000,455269350,24850,24850,24850,24850,0
|
|
20240503,100900,455269350,24850,24850,24850,24850,5
|
|
20240503,100800,455145100,24850,24850,24850,24850,485
|
|
20240503,100700,443092850,24850,24850,24850,24850,401
|
|
20240503,100600,433128000,24850,24850,24850,24850,5
|
|
20240503,100500,433003750,24850,24850,24850,24850,1
|
|
20240503,100400,432978900,24850,24850,24850,24850,70
|
|
20240503,100300,431239400,24850,24850,24850,24850,130
|
|
20240503,100200,428008900,24850,24850,24850,24850,89
|
|
20240503,100100,425797250,24850,24850,24850,24850,426
|
|
20240503,100000,415211150,24850,24850,24900,24850,41
|
|
20240503,095900,414192250,24900,24850,24900,24850,63
|
|
20240503,095800,412626150,24850,24850,24850,24850,8
|
|
20240503,095700,412427350,24850,24850,24850,24850,370
|
|
20240503,095600,403232850,24850,24800,24850,24800,157
|
|
20240503,095500,399331500,24800,24850,24850,24800,197
|
|
20240503,095400,394439300,24850,24800,24850,24800,86
|
|
20240503,095300,392304700,24900,24850,24900,24850,985
|
|
20240503,095200,367798500,24800,24800,24800,24800,8
|
|
20240503,095100,367600100,24800,24800,24800,24800,59
|
|
20240503,095000,366136900,24800,24800,24800,24750,15
|
|
20240503,094900,365765050,24750,24750,24750,24750,43
|
|
20240503,094800,364700800,24750,24750,24750,24750,0
|
|
20240503,094700,364700800,24750,24750,24750,24750,1
|
|
20240503,094600,364676050,24800,24750,24800,24750,81
|
|
20240503,094500,362671200,24800,24800,24800,24800,58
|
|
20240503,094400,361232800,24800,24850,24850,24800,66
|
|
20240503,094300,359595750,24800,24850,24850,24800,2
|
|
20240503,094200,359546100,24850,24700,24850,24700,1516
|
|
20240503,094100,321976550,24700,24800,24800,24700,88
|
|
20240503,094000,319801850,24750,24750,24750,24750,36
|
|
20240503,093900,318910850,24750,24750,24750,24750,43
|
|
20240503,093800,317846600,24750,24750,24750,24750,18
|
|
20240503,093700,317401100,24800,24800,24800,24800,90
|
|
20240503,093600,315169100,24850,24850,24850,24800,883
|
|
20240503,093500,293270150,24800,24800,24800,24750,176
|
|
20240503,093400,288906950,24800,24850,24850,24800,146
|
|
20240503,093300,285285100,24850,24850,24850,24850,100
|
|
20240503,093200,282800100,24850,24800,24850,24800,201
|
|
20240503,093100,277805300,24800,24800,24850,24800,227
|
|
20240503,093000,272175250,24800,24850,24850,24800,186
|
|
20240503,092900,267558400,24850,24800,24850,24800,58
|
|
20240503,092800,266117450,24800,24800,24800,24800,510
|
|
20240503,092700,253469450,24800,24750,24800,24750,42
|
|
20240503,092600,252429300,24750,24750,24750,24750,84
|
|
20240503,092500,250350300,24750,24800,24800,24750,641
|
|
20240503,092400,234483050,24800,24800,24800,24750,122
|
|
20240503,092300,231457900,24800,24750,24800,24750,74
|
|
20240503,092200,229624700,24750,24750,24750,24750,66
|
|
20240503,092100,227991200,24800,24800,24850,24750,495
|
|
20240503,092000,215731250,24800,24800,24800,24800,144
|
|
20240503,091900,212160050,24800,24800,24900,24800,471
|
|
20240503,091800,200445850,24750,24700,24850,24700,1440
|
|
20240503,091700,164828500,24700,24700,24700,24700,774
|
|
20240503,091600,145710700,24650,24650,24650,24650,459
|
|
20240503,091500,134396350,24600,24600,24600,24600,0
|
|
20240503,091400,134396350,24600,24600,24650,24600,457
|
|
20240503,091300,123152650,24650,24650,24650,24650,41
|
|
20240503,091200,122142000,24650,24650,24650,24650,141
|
|
20240503,091100,118666350,24650,24600,24650,24600,76
|
|
20240503,091000,116795850,24600,24600,24600,24600,34
|
|
20240503,090900,115959450,24600,24650,24650,24600,99
|
|
20240503,090800,113523100,24600,24600,24650,24600,455
|
|
20240503,090700,102322600,24600,24600,24600,24600,354
|
|
20240503,090600,93614200,24600,24600,24650,24600,121
|
|
20240503,090500,90636950,24650,24650,24650,24650,342
|
|
20240503,090400,82206650,24700,24650,24700,24650,282
|
|
20240503,090300,75250350,24600,24650,24750,24600,283
|
|
20240503,090200,68260000,24700,24600,24700,24600,76
|
|
20240503,090100,66390200,24650,24500,24750,24400,1403
|
|
20240503,090000,31854900,24500,24350,24500,24350,1259
|