587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,184400,671284550,24850,24850,24850,24850,330
|
|
20240508,184300,671284550,24850,24850,24850,24850,0
|
|
20240508,184200,671284550,24850,24850,24850,24850,0
|
|
20240508,184100,671284550,24850,24850,24850,24850,0
|
|
20240508,184000,671284550,24850,24850,24850,24850,0
|
|
20240508,183900,671284550,24850,24850,24850,24850,0
|
|
20240508,183800,671284550,24850,24850,24850,24850,0
|
|
20240508,183700,671284550,24850,24850,24850,24850,0
|
|
20240508,183600,671284550,24850,24850,24850,24850,0
|
|
20240508,183500,671284550,24850,24850,24850,24850,0
|
|
20240508,183400,671284550,24850,24850,24850,24850,0
|
|
20240508,183300,671284550,24850,24850,24850,24850,0
|
|
20240508,183200,671284550,24850,24850,24850,24850,0
|
|
20240508,183100,671284550,24850,24850,24850,24850,0
|
|
20240508,183000,671284550,24850,24850,24850,24850,0
|
|
20240508,182900,671284550,24850,24850,24850,24850,0
|
|
20240508,182800,671284550,24850,24850,24850,24850,0
|
|
20240508,182700,671284550,24850,24850,24850,24850,0
|
|
20240508,182600,671284550,24850,24850,24850,24850,0
|
|
20240508,182500,671284550,24850,24850,24850,24850,0
|
|
20240508,182400,671284550,24850,24850,24850,24850,0
|
|
20240508,182300,671284550,24850,24850,24850,24850,0
|
|
20240508,182200,671284550,24850,24850,24850,24850,0
|
|
20240508,182100,671284550,24850,24850,24850,24850,0
|
|
20240508,182000,671284550,24850,24850,24850,24850,0
|
|
20240508,181900,671284550,24850,24850,24850,24850,0
|
|
20240508,181800,671284550,24850,24850,24850,24850,0
|
|
20240508,181700,671284550,24850,24850,24850,24850,0
|
|
20240508,181600,671284550,24850,24850,24850,24850,0
|
|
20240508,181500,671284550,24850,24850,24850,24850,0
|
|
20240508,181400,671284550,24850,24850,24850,24850,330
|
|
20240508,181300,671284550,24850,24850,24850,24850,0
|
|
20240508,181200,671284550,24850,24850,24850,24850,0
|
|
20240508,181100,671284550,24850,24850,24850,24850,0
|
|
20240508,181000,671284550,24850,24850,24850,24850,0
|
|
20240508,180900,671284550,24850,24850,24850,24850,0
|
|
20240508,180800,671284550,24850,24850,24850,24850,0
|
|
20240508,180700,671284550,24850,24850,24850,24850,0
|
|
20240508,180600,671284550,24850,24850,24850,24850,0
|
|
20240508,180500,671284550,24850,24850,24850,24850,0
|
|
20240508,180400,671284550,24850,24850,24850,24850,0
|
|
20240508,180300,671284550,24850,24850,24850,24850,0
|
|
20240508,180200,671284550,24850,24850,24850,24850,0
|
|
20240508,180100,671284550,24850,24850,24850,24850,0
|
|
20240508,180000,671284550,24850,24850,24850,24850,0
|
|
20240508,175900,671284550,24850,24850,24850,24850,0
|
|
20240508,175800,671284550,24850,24850,24850,24850,0
|
|
20240508,175700,671284550,24850,24850,24850,24850,0
|
|
20240508,175600,671284550,24850,24850,24850,24850,0
|
|
20240508,175500,671284550,24850,24850,24850,24850,0
|
|
20240508,175400,671284550,24850,24850,24850,24850,0
|
|
20240508,175300,671284550,24850,24850,24850,24850,0
|
|
20240508,175200,671284550,24850,24850,24850,24850,0
|
|
20240508,175100,671284550,24850,24850,24850,24850,0
|
|
20240508,175000,671284550,24850,24850,24850,24850,0
|
|
20240508,174900,671284550,24850,24850,24850,24850,0
|
|
20240508,174800,671284550,24850,24850,24850,24850,0
|
|
20240508,174700,671284550,24850,24850,24850,24850,0
|
|
20240508,174600,671284550,24850,24850,24850,24850,0
|
|
20240508,174500,671284550,24850,24850,24850,24850,0
|
|
20240508,174400,671284550,24850,24850,24850,24850,330
|
|
20240508,174300,671284550,24850,24850,24850,24850,0
|
|
20240508,174200,671284550,24850,24850,24850,24850,0
|
|
20240508,174100,671284550,24850,24850,24850,24850,0
|
|
20240508,174000,671284550,24850,24850,24850,24850,0
|
|
20240508,173900,671284550,24850,24850,24850,24850,0
|
|
20240508,173800,671284550,24850,24850,24850,24850,0
|
|
20240508,173700,671284550,24850,24850,24850,24850,0
|
|
20240508,173600,671284550,24850,24850,24850,24850,0
|
|
20240508,173500,671284550,24850,24850,24850,24850,0
|
|
20240508,173400,671284550,24850,24850,24850,24850,0
|
|
20240508,173300,671284550,24850,24850,24850,24850,0
|
|
20240508,173200,671284550,24850,24850,24850,24850,0
|
|
20240508,173100,671284550,24850,24850,24850,24850,0
|
|
20240508,173000,671284550,24850,24850,24850,24850,0
|
|
20240508,172900,671284550,24850,24850,24850,24850,0
|
|
20240508,172800,671284550,24850,24850,24850,24850,0
|
|
20240508,172700,671284550,24850,24850,24850,24850,0
|
|
20240508,172600,671284550,24850,24850,24850,24850,0
|
|
20240508,172500,671284550,24850,24850,24850,24850,0
|
|
20240508,172400,671284550,24850,24850,24850,24850,0
|
|
20240508,172300,671284550,24850,24850,24850,24850,0
|
|
20240508,172200,671284550,24850,24850,24850,24850,0
|
|
20240508,172100,671284550,24850,24850,24850,24850,0
|
|
20240508,172000,671284550,24850,24850,24850,24850,0
|
|
20240508,171900,671284550,24850,24850,24850,24850,0
|
|
20240508,171800,671284550,24850,24850,24850,24850,0
|
|
20240508,171700,671284550,24850,24850,24850,24850,0
|
|
20240508,171600,671284550,24850,24850,24850,24850,0
|
|
20240508,171500,671284550,24850,24850,24850,24850,0
|
|
20240508,171400,671284550,24850,24850,24850,24850,330
|
|
20240508,171300,671284550,24850,24850,24850,24850,0
|
|
20240508,171200,671284550,24850,24850,24850,24850,0
|
|
20240508,171100,671284550,24850,24850,24850,24850,0
|
|
20240508,171000,671284550,24850,24850,24850,24850,0
|
|
20240508,170900,671284550,24850,24850,24850,24850,0
|
|
20240508,170800,671284550,24850,24850,24850,24850,0
|
|
20240508,170700,671284550,24850,24850,24850,24850,0
|
|
20240508,170600,671284550,24850,24850,24850,24850,0
|
|
20240508,170500,671284550,24850,24850,24850,24850,0
|
|
20240508,170400,671284550,24850,24850,24850,24850,0
|
|
20240508,170300,671284550,24850,24850,24850,24850,0
|
|
20240508,170200,671284550,24850,24850,24850,24850,0
|
|
20240508,170100,671284550,24850,24850,24850,24850,0
|
|
20240508,170000,671284550,24850,24850,24850,24850,0
|
|
20240508,165900,671284550,24850,24850,24850,24850,0
|
|
20240508,165800,671284550,24850,24850,24850,24850,0
|
|
20240508,165700,671284550,24850,24850,24850,24850,0
|
|
20240508,165600,671284550,24850,24850,24850,24850,0
|
|
20240508,165500,671284550,24850,24850,24850,24850,0
|
|
20240508,165400,671284550,24850,24850,24850,24850,0
|
|
20240508,165300,671284550,24850,24850,24850,24850,0
|
|
20240508,165200,671284550,24850,24850,24850,24850,0
|
|
20240508,165100,671284550,24850,24850,24850,24850,0
|
|
20240508,165000,671284550,24850,24850,24850,24850,0
|
|
20240508,164900,671284550,24850,24850,24850,24850,0
|
|
20240508,164800,671284550,24850,24850,24850,24850,0
|
|
20240508,164700,671284550,24850,24850,24850,24850,0
|
|
20240508,164600,671284550,24850,24850,24850,24850,0
|
|
20240508,164500,671284550,24850,24850,24850,24850,0
|
|
20240508,164400,671284550,24850,24850,24850,24850,330
|
|
20240508,164300,671284550,24850,24850,24850,24850,0
|
|
20240508,164200,671284550,24850,24850,24850,24850,0
|
|
20240508,164100,671284550,24850,24850,24850,24850,0
|
|
20240508,164000,671284550,24850,24850,24850,24850,0
|
|
20240508,163900,671284550,24850,24850,24850,24850,0
|
|
20240508,163800,671284550,24850,24850,24850,24850,0
|
|
20240508,163700,671284550,24850,24850,24850,24850,0
|
|
20240508,163600,671284550,24850,24850,24850,24850,0
|
|
20240508,163500,671284550,24850,24850,24850,24850,0
|
|
20240508,163400,671284550,24850,24850,24850,24850,0
|
|
20240508,163300,671284550,24850,24850,24850,24850,0
|
|
20240508,163200,671284550,24850,24850,24850,24850,0
|
|
20240508,163100,671284550,24850,24850,24850,24850,0
|
|
20240508,163000,671284550,24850,24850,24850,24850,0
|
|
20240508,162900,671284550,24850,24850,24850,24850,0
|
|
20240508,162800,671284550,24850,24850,24850,24850,0
|
|
20240508,162700,671284550,24850,24850,24850,24850,0
|
|
20240508,162600,671284550,24850,24850,24850,24850,0
|
|
20240508,162500,671284550,24850,24850,24850,24850,0
|
|
20240508,162400,671284550,24850,24850,24850,24850,0
|
|
20240508,162300,671284550,24850,24850,24850,24850,0
|
|
20240508,162200,671284550,24850,24850,24850,24850,0
|
|
20240508,162100,671284550,24850,24850,24850,24850,0
|
|
20240508,162000,671284550,24850,24850,24850,24850,0
|
|
20240508,161900,671284550,24850,24850,24850,24850,0
|
|
20240508,161800,671284550,24850,24850,24850,24850,0
|
|
20240508,161700,671284550,24850,24850,24850,24850,0
|
|
20240508,161600,671284550,24850,24850,24850,24850,0
|
|
20240508,161500,671284550,24850,24850,24850,24850,0
|
|
20240508,161400,671284550,24850,24850,24850,24850,330
|
|
20240508,161300,671284550,24850,24850,24850,24850,0
|
|
20240508,161200,671284550,24850,24850,24850,24850,0
|
|
20240508,161100,671284550,24850,24850,24850,24850,0
|
|
20240508,161000,671284550,24850,24850,24850,24850,0
|
|
20240508,160900,671284550,24850,24850,24850,24850,0
|
|
20240508,160800,671284550,24850,24850,24850,24850,0
|
|
20240508,160700,671284550,24850,24850,24850,24850,0
|
|
20240508,160600,671284550,24850,24850,24850,24850,0
|
|
20240508,160500,671284550,24850,24850,24850,24850,0
|
|
20240508,160400,671284550,24850,24850,24850,24850,0
|
|
20240508,160300,671284550,24850,24850,24850,24850,0
|
|
20240508,160200,671284550,24850,24850,24850,24850,0
|
|
20240508,160100,671284550,24850,24850,24850,24850,0
|
|
20240508,160000,671284550,24850,24850,24850,24850,0
|
|
20240508,155900,671284550,24850,24850,24850,24850,0
|
|
20240508,155800,671284550,24850,24850,24850,24850,0
|
|
20240508,155700,671284550,24850,24850,24850,24850,0
|
|
20240508,155600,671284550,24850,24850,24850,24850,0
|
|
20240508,155500,671284550,24850,24850,24850,24850,0
|
|
20240508,155400,671284550,24850,24850,24850,24850,0
|
|
20240508,155300,671284550,24850,24850,24850,24850,0
|
|
20240508,155200,671284550,24850,24850,24850,24850,0
|
|
20240508,155100,671284550,24850,24850,24850,24850,0
|
|
20240508,155000,671284550,24850,24850,24850,24850,0
|
|
20240508,154900,671284550,24850,24850,24850,24850,0
|
|
20240508,154800,671284550,24850,24850,24850,24850,0
|
|
20240508,154700,671284550,24850,24850,24850,24850,0
|
|
20240508,154600,671284550,24850,24850,24850,24850,0
|
|
20240508,154500,671284550,24850,24850,24850,24850,0
|
|
20240508,154400,671284550,24850,24850,24850,24850,330
|
|
20240508,154300,671284550,24850,24850,24850,24850,0
|
|
20240508,154200,671284550,24850,24850,24850,24850,0
|
|
20240508,154100,671284550,24850,24850,24850,24850,0
|
|
20240508,154000,671284550,24850,24850,24850,24850,0
|
|
20240508,153900,671284550,24850,24850,24850,24850,0
|
|
20240508,153800,671284550,24850,24850,24850,24850,0
|
|
20240508,153700,671284550,24850,24850,24850,24850,0
|
|
20240508,153600,671284550,24850,24850,24850,24850,0
|
|
20240508,153500,671284550,24850,24850,24850,24850,0
|
|
20240508,153400,671284550,24850,24850,24850,24850,0
|
|
20240508,153300,671284550,24850,24850,24850,24850,0
|
|
20240508,153200,671284550,24850,24850,24850,24850,0
|
|
20240508,153100,671284550,24850,24850,24850,24850,0
|
|
20240508,153000,671284550,24850,24850,24850,24850,330
|
|
20240508,152900,663084050,24950,24950,24950,24950,0
|
|
20240508,152800,663084050,24950,24950,24950,24950,0
|
|
20240508,152700,663084050,24950,24950,24950,24950,0
|
|
20240508,152600,663084050,24950,24950,24950,24950,0
|
|
20240508,152500,663084050,24950,24950,24950,24950,0
|
|
20240508,152400,663084050,24950,24950,24950,24950,0
|
|
20240508,152300,663084050,24950,24950,24950,24950,0
|
|
20240508,152200,663084050,24950,24950,24950,24950,0
|
|
20240508,152100,663084050,24950,24950,24950,24950,0
|
|
20240508,152000,663084050,24950,24950,24950,24950,0
|
|
20240508,151900,663084050,24950,24950,24950,24800,122
|
|
20240508,151800,660049950,24800,24800,24800,24800,10
|
|
20240508,151700,659801950,24800,24850,24850,24800,259
|
|
20240508,151600,653371600,24850,24950,24950,24850,105
|
|
20240508,151500,650752350,24850,24900,24950,24800,2113
|
|
20240508,151400,598248150,24900,24950,24950,24900,3
|
|
20240508,151300,598173350,24950,24950,24950,24900,127
|
|
20240508,151200,595005000,24900,24900,24900,24900,19
|
|
20240508,151100,594531900,24900,24950,24950,24900,15
|
|
20240508,151000,594158250,24900,24900,24950,24900,61
|
|
20240508,150900,592638850,24950,24950,24950,24950,75
|
|
20240508,150800,590767600,24900,24900,24900,24900,2
|
|
20240508,150700,590717800,24900,24900,24900,24900,1
|
|
20240508,150600,590692900,24950,24950,24950,24950,5
|
|
20240508,150500,590568150,24900,24950,24950,24900,3
|
|
20240508,150400,590493400,24950,24950,24950,24950,11
|
|
20240508,150300,590218950,24900,24900,24900,24900,1
|
|
20240508,150200,590194050,24900,24900,24900,24900,0
|
|
20240508,150100,590194050,24900,24900,24900,24900,18
|
|
20240508,150000,589745850,24900,24900,24950,24900,59
|
|
20240508,145900,588274200,24900,24900,24900,24900,0
|
|
20240508,145800,588274200,24900,24950,24950,24900,4
|
|
20240508,145700,588174500,24950,24900,24950,24900,23
|
|
20240508,145600,587600800,24900,24900,24900,24900,1
|
|
20240508,145500,587575900,24900,24900,24900,24900,0
|
|
20240508,145400,587575900,24900,24900,24900,24900,3
|
|
20240508,145300,587501200,24900,24900,24900,24900,0
|
|
20240508,145200,587501200,24900,24900,24900,24900,1
|
|
20240508,145100,587476300,24900,24950,24950,24900,96
|
|
20240508,145000,585081150,24900,24900,24900,24900,5
|
|
20240508,144900,584956650,24900,24900,24900,24900,2
|
|
20240508,144800,584906850,24900,24900,24900,24900,0
|
|
20240508,144700,584906850,24900,24900,24900,24900,1
|
|
20240508,144600,584881950,24900,24900,24900,24900,0
|
|
20240508,144500,584881950,24900,24900,24900,24900,0
|
|
20240508,144400,584881950,24900,24900,24900,24900,2
|
|
20240508,144300,584832150,25000,25000,25000,25000,0
|
|
20240508,144200,584832150,25000,24900,25000,24900,19
|
|
20240508,144100,584357250,24900,24950,24950,24900,32
|
|
20240508,144000,583558900,24950,24950,24950,24950,18
|
|
20240508,143900,583109800,24950,24950,24950,24950,22
|
|
20240508,143800,582560900,24950,24950,24950,24950,168
|
|
20240508,143700,578369300,24900,24900,24900,24900,320
|
|
20240508,143600,570401300,24900,24900,24900,24900,0
|
|
20240508,143500,570401300,24900,24900,24900,24900,1
|
|
20240508,143400,570376400,24900,24900,24900,24900,0
|
|
20240508,143300,570376400,24900,24900,24900,24900,22
|
|
20240508,143200,569828600,24950,24950,24950,24950,1
|
|
20240508,143100,569803650,24950,24900,24950,24900,2
|
|
20240508,143000,569753800,24900,24900,24900,24900,9
|
|
20240508,142900,569529700,24900,24900,24900,24900,1
|
|
20240508,142800,569504800,24900,24900,24900,24900,4
|
|
20240508,142700,569405200,24900,24900,24900,24900,2
|
|
20240508,142600,569355400,24900,24900,24900,24900,3
|
|
20240508,142500,569280700,24900,24900,24900,24900,5
|
|
20240508,142400,569156200,24900,24900,24900,24900,3
|
|
20240508,142300,569081500,24900,24900,24900,24900,3
|
|
20240508,142200,569006800,24900,24950,24950,24900,20
|
|
20240508,142100,568508750,24950,24950,24950,24950,21
|
|
20240508,142000,567984800,24950,24950,24950,24950,1
|
|
20240508,141900,567959850,24950,24950,24950,24950,5
|
|
20240508,141800,567835100,24950,24950,24950,24950,1
|
|
20240508,141700,567810150,24950,24950,24950,24950,4
|
|
20240508,141600,567710350,24950,24950,24950,24950,1
|
|
20240508,141500,567685400,24950,24950,24950,24950,3
|
|
20240508,141400,567610550,24950,24950,24950,24950,2
|
|
20240508,141300,567560650,24950,24950,24950,24950,3
|
|
20240508,141200,567485800,24950,24950,24950,24950,4
|
|
20240508,141100,567386000,24950,24950,24950,24950,2
|
|
20240508,141000,567336100,24950,24950,24950,24950,3
|
|
20240508,140900,567261250,24950,24950,24950,24950,14
|
|
20240508,140800,566911950,24950,24900,24950,24900,117
|
|
20240508,140700,563993900,24900,24900,24900,24900,4
|
|
20240508,140600,563894300,24900,24900,24900,24900,1
|
|
20240508,140500,563869400,24900,24950,24950,24900,132
|
|
20240508,140400,560578600,24950,24950,24950,24950,1
|
|
20240508,140300,560553650,24950,24950,24950,24950,6
|
|
20240508,140200,560403950,24950,24950,24950,24950,2
|
|
20240508,140100,560354050,24950,24950,24950,24950,5
|
|
20240508,140000,560229300,25000,25000,25000,25000,0
|
|
20240508,135900,560229300,25000,24950,25000,24950,12
|
|
20240508,135800,559929350,24950,24950,24950,24950,3
|
|
20240508,135700,559854500,24950,24950,24950,24950,3
|
|
20240508,135600,559779650,24950,24950,24950,24950,3
|
|
20240508,135500,559704800,24950,24950,24950,24950,2
|
|
20240508,135400,559654900,24950,24950,24950,24950,3
|
|
20240508,135300,559580050,24950,24950,24950,24950,41
|
|
20240508,135200,558557100,24950,24950,24950,24950,31
|
|
20240508,135100,557783650,24950,24950,24950,24950,17
|
|
20240508,135000,557359500,24950,24900,24950,24900,26
|
|
20240508,134900,556710850,24900,24900,24950,24900,257
|
|
20240508,134800,550299050,24900,24900,24900,24900,20
|
|
20240508,134700,549801050,24900,24900,24900,24900,3
|
|
20240508,134600,549726350,24950,24950,24950,24950,36
|
|
20240508,134500,548828150,24950,24950,24950,24950,4
|
|
20240508,134400,548728350,24950,24950,24950,24950,1
|
|
20240508,134300,548703400,24950,24950,24950,24950,4
|
|
20240508,134200,548603600,24950,24950,24950,24950,4
|
|
20240508,134100,548503800,24950,24950,24950,24950,13
|
|
20240508,134000,548179450,25000,24950,25000,24950,4
|
|
20240508,133900,548079600,24950,24950,24950,24950,72
|
|
20240508,133800,546283200,24950,24950,24950,24900,211
|
|
20240508,133700,541019900,25000,25000,25000,25000,343
|
|
20240508,133600,532444900,25000,25000,25000,25000,1
|
|
20240508,133500,532419900,25000,25000,25000,25000,6
|
|
20240508,133400,532269900,25000,25000,25000,25000,32
|
|
20240508,133300,531469900,25000,25000,25000,25000,10
|
|
20240508,133200,531219900,25050,25050,25050,25050,16
|
|
20240508,133100,530819100,25000,25000,25000,25000,27
|
|
20240508,133000,530144100,25000,25000,25000,25000,10
|
|
20240508,132900,529894100,25000,25000,25000,25000,1
|
|
20240508,132800,529869100,25000,25000,25000,25000,5
|
|
20240508,132700,529744100,25000,25000,25000,25000,1
|
|
20240508,132600,529719100,25000,25000,25000,25000,4
|
|
20240508,132500,529619100,25050,25000,25050,25000,5
|
|
20240508,132400,529493900,25000,25000,25000,25000,619
|
|
20240508,132300,514018900,25000,25000,25000,25000,51
|
|
20240508,132200,512743900,25050,25000,25050,25000,13
|
|
20240508,132100,512418350,25050,25050,25050,25050,4
|
|
20240508,132000,512318150,25000,25000,25000,25000,3
|
|
20240508,131900,512243150,25000,25000,25000,25000,1
|
|
20240508,131800,512218150,25000,25000,25000,25000,106
|
|
20240508,131700,509568150,24950,25000,25000,24950,86
|
|
20240508,131600,507422250,24900,24900,24900,24900,0
|
|
20240508,131500,507422250,24900,24900,24900,24900,23
|
|
20240508,131400,506849550,24950,24950,24950,24950,0
|
|
20240508,131300,506849550,24950,25000,25000,24950,92
|
|
20240508,131200,504553950,24950,25000,25000,24950,248
|
|
20240508,131100,498354050,25050,25050,25050,25050,3
|
|
20240508,131000,498278900,25000,25000,25000,25000,1
|
|
20240508,130900,498253900,25050,25050,25050,25050,1
|
|
20240508,130800,498228850,25050,24950,25050,24950,5
|
|
20240508,130700,498103700,25000,25000,25000,25000,154
|
|
20240508,130600,494253700,24950,24950,24950,24950,0
|
|
20240508,130500,494253700,24950,24950,24950,24950,2
|
|
20240508,130400,494203800,25000,25000,25000,25000,4
|
|
20240508,130300,494103800,24950,24950,24950,24950,1
|
|
20240508,130200,494078850,25000,25000,25000,25000,3
|
|
20240508,130100,494003850,24950,24950,24950,24950,2
|
|
20240508,130000,493953950,25000,25000,25000,25000,5
|
|
20240508,125900,493828950,24950,24950,24950,24950,1
|
|
20240508,125800,493804000,25000,25000,25000,25000,0
|
|
20240508,125700,493804000,25000,25000,25000,25000,6
|
|
20240508,125600,493654000,25000,25000,25000,25000,134
|
|
20240508,125500,490304000,25000,25000,25000,25000,22
|
|
20240508,125400,489754000,24950,24950,24950,24950,20
|
|
20240508,125300,489255000,25000,25000,25000,25000,1
|
|
20240508,125200,489230000,24950,24950,24950,24950,2
|
|
20240508,125100,489180100,25000,25000,25000,25000,4
|
|
20240508,125000,489080100,24950,24950,24950,24950,0
|
|
20240508,124900,489080100,24950,25000,25000,24950,103
|
|
20240508,124800,486505250,25000,25000,25000,25000,1
|
|
20240508,124700,486480250,25000,24950,25000,24950,5
|
|
20240508,124600,486355300,25000,25000,25000,25000,11
|
|
20240508,124500,486080300,24950,24950,24950,24950,6
|
|
20240508,124400,485930600,24950,24950,24950,24950,0
|
|
20240508,124300,485930600,24950,25000,25000,24950,21
|
|
20240508,124200,485406550,24950,25000,25000,24950,56
|
|
20240508,124100,484006600,25000,25000,25000,25000,0
|
|
20240508,124000,484006600,25000,25000,25000,25000,78
|
|
20240508,123900,482056600,25050,25050,25050,25050,4
|
|
20240508,123800,481956400,25000,25000,25000,25000,1
|
|
20240508,123700,481931400,25000,25000,25000,25000,0
|
|
20240508,123600,481931400,25000,25100,25100,25000,1463
|
|
20240508,123500,445338850,25100,25100,25100,25100,100
|
|
20240508,123400,442828850,25100,25050,25100,25050,32
|
|
20240508,123300,442027150,25050,25050,25050,25050,1
|
|
20240508,123200,442002100,25050,25050,25050,25050,15
|
|
20240508,123100,441626350,25050,25050,25050,25050,5
|
|
20240508,123000,441501100,25050,25050,25050,25050,5
|
|
20240508,122900,441375850,25050,25000,25050,25000,103
|
|
20240508,122800,438795750,25050,25050,25050,25050,7
|
|
20240508,122700,438620400,25050,25050,25050,25050,4
|
|
20240508,122600,438520200,25000,25050,25050,25000,107
|
|
20240508,122500,435839900,25050,25050,25050,25050,3
|
|
20240508,122400,435764750,25050,25000,25050,25000,6
|
|
20240508,122300,435614550,24950,24950,24950,24950,0
|
|
20240508,122200,435614550,24950,25050,25050,24950,17
|
|
20240508,122100,435190000,25050,25050,25050,25050,4
|
|
20240508,122000,435089800,25050,25000,25050,25000,34
|
|
20240508,121900,434239450,25000,25050,25050,25000,5
|
|
20240508,121800,434114250,25050,25050,25050,25050,11
|
|
20240508,121700,433838700,25050,25000,25050,25000,115
|
|
20240508,121600,430958500,25050,25050,25050,25050,11
|
|
20240508,121500,430682950,25050,25000,25050,25000,7
|
|
20240508,121400,430507750,24950,24950,24950,24950,0
|
|
20240508,121300,430507750,24950,25000,25050,24950,5
|
|
20240508,121200,430382700,25000,24950,25000,24950,34
|
|
20240508,121100,429534250,24950,24950,24950,24900,36
|
|
20240508,121000,428637450,25000,25050,25050,24850,713
|
|
20240508,120900,410894800,25050,25000,25050,24950,15
|
|
20240508,120800,410519350,25000,25050,25050,25000,51
|
|
20240508,120700,409244150,25050,25000,25050,25000,113
|
|
20240508,120600,406419100,25000,25000,25050,25000,32
|
|
20240508,120500,405618900,25050,25050,25050,25050,8
|
|
20240508,120400,405418500,25050,25000,25050,25000,6
|
|
20240508,120300,405268300,25050,25050,25050,25000,33
|
|
20240508,120200,404442900,25050,25000,25050,25000,21
|
|
20240508,120100,403917800,25050,25050,25100,25000,282
|
|
20240508,120000,396861800,25100,25100,25100,25100,6
|
|
20240508,115900,396711200,25100,25050,25100,25050,6
|
|
20240508,115800,396560700,25100,25100,25100,25100,7
|
|
20240508,115700,396385000,25100,25100,25100,25100,4
|
|
20240508,115600,396284600,25050,25100,25100,25050,7
|
|
20240508,115500,396108950,25100,25150,25200,25100,10
|
|
20240508,115400,395857450,25200,25100,25200,25100,11
|
|
20240508,115300,395580850,25200,25200,25200,25200,8
|
|
20240508,115200,395379250,25200,25150,25200,25100,59
|
|
20240508,115100,393895250,25150,25150,25150,25150,4
|
|
20240508,115000,393794650,25150,25100,25150,25100,20
|
|
20240508,114900,393291750,25150,25150,25150,25150,6
|
|
20240508,114800,393140850,25150,25150,25150,25150,8
|
|
20240508,114700,392939650,25100,25150,25150,25100,5
|
|
20240508,114600,392813950,25150,25150,25150,25150,11
|
|
20240508,114500,392537300,25100,25200,25200,25100,6
|
|
20240508,114400,392386300,25150,25150,25150,25150,4
|
|
20240508,114300,392285700,25100,25200,25200,25100,115
|
|
20240508,114200,389398700,25200,25200,25200,25200,14
|
|
20240508,114100,389045900,25150,25150,25150,25150,58
|
|
20240508,114000,387587200,25100,25100,25150,25100,10
|
|
20240508,113900,387336000,25100,25050,25100,25050,290
|
|
20240508,113800,380071100,25050,25100,25100,25050,106
|
|
20240508,113700,377410600,25100,25100,25100,25100,110
|
|
20240508,113600,374649600,25100,25150,25200,25100,54
|
|
20240508,113500,373293250,25200,25150,25200,25150,3
|
|
20240508,113400,373217700,25100,25100,25100,25100,2
|
|
20240508,113300,373167500,25100,25200,25200,25100,331
|
|
20240508,113200,364843400,25150,25250,25250,25150,21
|
|
20240508,113100,364315050,25250,25300,25300,25200,926
|
|
20240508,113000,340969550,25300,25250,25300,25250,24
|
|
20240508,112900,340363350,25250,25300,25300,25200,45
|
|
20240508,112800,339225700,25300,25300,25300,25250,93
|
|
20240508,112700,336875150,25300,25300,25300,25300,60
|
|
20240508,112600,335357150,25300,25300,25300,25250,56
|
|
20240508,112500,333940550,25300,25300,25300,25300,69
|
|
20240508,112400,332194850,25300,25200,25300,25200,193
|
|
20240508,112300,327326200,25250,25300,25300,25250,71
|
|
20240508,112200,325530900,25300,25300,25300,25250,62
|
|
20240508,112100,323962400,25300,25300,25300,25250,84
|
|
20240508,112000,321837350,25300,25300,25300,25250,44
|
|
20240508,111900,320724300,25300,25300,25300,25300,70
|
|
20240508,111800,318953300,25300,25200,25300,25150,132
|
|
20240508,111700,315623650,25150,25300,25300,25150,1065
|
|
20240508,111600,288778550,25300,25300,25300,25300,51
|
|
20240508,111500,287488250,25300,25300,25300,25300,75
|
|
20240508,111400,285590750,25300,25300,25300,25250,88
|
|
20240508,111300,283365750,25300,25300,25300,25300,48
|
|
20240508,111200,282151350,25300,25300,25300,25250,75
|
|
20240508,111100,280254650,25300,25300,25300,25250,76
|
|
20240508,111000,278332350,25300,25300,25300,25250,64
|
|
20240508,110900,276713350,25300,25300,25300,25300,541
|
|
20240508,110800,263026050,25250,25300,25300,25250,120
|
|
20240508,110700,259993450,25300,25250,25300,25250,79
|
|
20240508,110600,257995800,25300,25300,25300,25300,56
|
|
20240508,110500,256579000,25300,25350,25350,25300,717
|
|
20240508,110400,238438400,25350,25350,25350,25300,88
|
|
20240508,110300,236208600,25350,25350,25350,25300,81
|
|
20240508,110200,234156150,25350,25350,25350,25350,61
|
|
20240508,110100,232609800,25350,25300,25350,25300,58
|
|
20240508,110000,231139550,25350,25350,25350,25250,680
|
|
20240508,105900,213930250,25350,25400,25400,25300,130
|
|
20240508,105800,210635250,25400,25350,25400,25300,110
|
|
20240508,105700,207846800,25350,25350,25400,25350,80
|
|
20240508,105600,205815950,25350,25350,25400,25300,265
|
|
20240508,105500,199097250,25350,25300,25350,25300,75
|
|
20240508,105400,197197050,25250,25350,25400,25250,56
|
|
20240508,105300,195777700,25350,25250,25350,25250,377
|
|
20240508,105200,186239650,25250,25250,25250,25200,406
|
|
20240508,105100,175988200,25250,25250,25250,25250,70
|
|
20240508,105000,174220700,25200,25250,25250,25200,171
|
|
20240508,104900,169903050,25250,25250,25250,25200,79
|
|
20240508,104800,167908350,25250,25200,25250,25200,130
|
|
20240508,104700,164631350,25200,25200,25200,25200,63
|
|
20240508,104600,163043750,25200,25200,25200,25200,53
|
|
20240508,104500,161708150,25200,25200,25200,25150,329
|
|
20240508,104400,153422850,25200,25150,25200,25150,160
|
|
20240508,104300,149397800,25150,25100,25150,25100,249
|
|
20240508,104200,143145800,25050,25100,25100,25050,192
|
|
20240508,104100,138326850,25100,25050,25100,25050,177
|
|
20240508,104000,133885000,25000,25000,25050,25000,348
|
|
20240508,103900,125168800,24950,25000,25000,24950,420
|
|
20240508,103800,114669600,24950,25000,25000,24950,333
|
|
20240508,103700,106347150,25000,24950,25000,24950,42
|
|
20240508,103600,105297650,24900,24900,24900,24900,0
|
|
20240508,103500,105297650,24900,24950,25000,24900,77
|
|
20240508,103400,103374450,24950,24950,24950,24900,51
|
|
20240508,103300,102102350,24950,24950,24950,24900,67
|
|
20240508,103200,100431250,24950,24950,24950,24900,31
|
|
20240508,103100,99657950,24850,24850,24850,24850,0
|
|
20240508,103000,99657950,24850,24900,24950,24850,42
|
|
20240508,102900,98612350,24900,24900,24900,24900,13
|
|
20240508,102800,98288650,24900,24900,24900,24900,11
|
|
20240508,102700,98014750,24900,24900,24900,24900,2
|
|
20240508,102600,97964950,24950,24950,24950,24950,4
|
|
20240508,102500,97865150,24950,24950,24950,24950,1
|
|
20240508,102400,97840200,24950,24950,24950,24950,1
|
|
20240508,102300,97815250,24950,24950,24950,24950,1
|
|
20240508,102200,97790300,24900,24900,24900,24850,404
|
|
20240508,102100,87731400,24900,24900,24900,24900,4
|
|
20240508,102000,87631800,24900,24900,24900,24900,46
|
|
20240508,101900,86486400,24900,24900,24900,24900,3
|
|
20240508,101800,86411700,24850,24900,24900,24850,364
|
|
20240508,101700,77366150,24900,24900,24900,24900,3
|
|
20240508,101600,77291450,24850,24900,24900,24850,25
|
|
20240508,101500,76670150,24900,24900,24900,24900,4
|
|
20240508,101400,76570550,24850,24900,24900,24850,6
|
|
20240508,101300,76421300,24900,24900,24900,24900,1
|
|
20240508,101200,76396400,24900,24900,24900,24900,5
|
|
20240508,101100,76271900,24900,24900,24900,24900,3
|
|
20240508,101000,76197200,24900,24900,24900,24900,3
|
|
20240508,100900,76122500,24900,24900,24900,24800,378
|
|
20240508,100800,66731200,24900,24900,24900,24900,2
|
|
20240508,100700,66681400,24900,24900,24900,24900,15
|
|
20240508,100600,66307900,24900,24900,24900,24900,3
|
|
20240508,100500,66233200,24900,24900,24900,24900,19
|
|
20240508,100400,65760100,24900,24900,24900,24900,1
|
|
20240508,100300,65735200,24900,24900,24900,24900,2
|
|
20240508,100200,65685400,24900,24900,24900,24900,9
|
|
20240508,100100,65461300,24900,24900,24900,24900,10
|
|
20240508,100000,65212300,24900,24900,24900,24900,6
|
|
20240508,095900,65062900,24900,24900,24900,24900,1
|
|
20240508,095800,65038000,24900,24900,24900,24900,1
|
|
20240508,095700,65013100,24900,24900,24900,24850,18
|
|
20240508,095600,64565200,24850,24900,24900,24850,36
|
|
20240508,095500,63670350,24900,24900,24900,24900,5
|
|
20240508,095400,63545850,24900,24900,24900,24900,1
|
|
20240508,095300,63520950,24900,24900,24900,24900,1
|
|
20240508,095200,63496050,24900,24900,24900,24900,17
|
|
20240508,095100,63072750,24900,24900,24900,24900,3
|
|
20240508,095000,62998050,24900,24900,24900,24900,4
|
|
20240508,094900,62898450,24900,24850,24900,24850,37
|
|
20240508,094800,61978750,24850,24900,24900,24850,15
|
|
20240508,094700,61605900,24850,24900,24900,24850,10
|
|
20240508,094600,61357300,24900,24900,24900,24900,3
|
|
20240508,094500,61282600,24900,24900,24900,24900,1
|
|
20240508,094400,61257700,24900,24900,24900,24900,3
|
|
20240508,094300,61183000,24900,24900,24900,24900,2
|
|
20240508,094200,61133200,24800,24800,24800,24800,20
|
|
20240508,094100,60637200,24900,24900,24900,24900,2
|
|
20240508,094000,60587400,24900,24850,24900,24850,4
|
|
20240508,093900,60487850,24900,24900,24900,24900,1
|
|
20240508,093800,60462950,24900,24900,24900,24900,8
|
|
20240508,093700,60263750,24900,24900,24900,24900,10
|
|
20240508,093600,60014750,24850,24850,24850,24850,3
|
|
20240508,093500,59940200,24850,24850,24850,24800,18
|
|
20240508,093400,59493550,24850,24850,24850,24800,8
|
|
20240508,093300,59295050,24800,24850,24850,24800,56
|
|
20240508,093200,57904100,24900,24900,24900,24900,1
|
|
20240508,093100,57879200,24900,24850,24900,24850,17
|
|
20240508,093000,57456650,24850,24900,24900,24850,38
|
|
20240508,092900,56512300,24900,24900,24900,24900,20
|
|
20240508,092800,56014300,24950,25000,25000,24950,14
|
|
20240508,092700,55664500,25000,24950,25000,24950,130
|
|
20240508,092600,52420500,24900,24900,24900,24900,109
|
|
20240508,092500,49706400,24850,24850,24850,24800,79
|
|
20240508,092400,47743900,24850,24850,24850,24850,15
|
|
20240508,092300,47371150,24850,24850,24850,24850,10
|
|
20240508,092200,47122650,24850,24850,24850,24850,34
|
|
20240508,092100,46277750,24850,24900,24900,24850,63
|
|
20240508,092000,44711200,24850,24850,24850,24850,300
|
|
20240508,091900,37256200,24850,24850,24850,24850,27
|
|
20240508,091800,36585250,24850,24900,24900,24850,126
|
|
20240508,091700,33448700,24900,24950,24950,24900,39
|
|
20240508,091600,32477550,24900,24900,24950,24900,54
|
|
20240508,091500,31130950,24900,24900,24900,24900,50
|
|
20240508,091400,29885950,24900,24900,24900,24900,21
|
|
20240508,091300,29363050,24900,24900,24900,24900,0
|
|
20240508,091200,29363050,24900,24900,24900,24900,9
|
|
20240508,091100,29138950,24900,24950,24950,24900,106
|
|
20240508,091000,26499200,24950,24950,24950,24950,1
|
|
20240508,090900,26474250,24950,24950,24950,24950,0
|
|
20240508,090800,26474250,24950,24950,24950,24950,1
|
|
20240508,090700,26449300,24950,24950,24950,24950,44
|
|
20240508,090600,25351500,24900,24950,24950,24900,342
|
|
20240508,090500,16821500,24950,24950,24950,24950,20
|
|
20240508,090400,16322500,24950,25000,25000,24950,144
|
|
20240508,090300,12729450,24950,24850,24950,24800,272
|
|
20240508,090200,5959250,24800,24800,24800,24800,1
|
|
20240508,090100,5934450,24850,24850,24850,24850,1
|
|
20240508,090000,5909600,24850,24950,24950,24850,237
|