671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,200800,1306194900,49500,49500,49500,49500,1150
|
|
20240523,200700,1306194900,49500,49500,49500,49500,0
|
|
20240523,200600,1306194900,49500,49500,49500,49500,0
|
|
20240523,200500,1306194900,49500,49500,49500,49500,0
|
|
20240523,200400,1306194900,49500,49500,49500,49500,0
|
|
20240523,200300,1306194900,49500,49500,49500,49500,0
|
|
20240523,200200,1306194900,49500,49500,49500,49500,0
|
|
20240523,200100,1306194900,49500,49500,49500,49500,0
|
|
20240523,200000,1306194900,49500,49500,49500,49500,0
|
|
20240523,195900,1306194900,49500,49500,49500,49500,0
|
|
20240523,195800,1306194900,49500,49500,49500,49500,0
|
|
20240523,195700,1306194900,49500,49500,49500,49500,0
|
|
20240523,195600,1306194900,49500,49500,49500,49500,0
|
|
20240523,195500,1306194900,49500,49500,49500,49500,0
|
|
20240523,195400,1306194900,49500,49500,49500,49500,0
|
|
20240523,195300,1306194900,49500,49500,49500,49500,0
|
|
20240523,195200,1306194900,49500,49500,49500,49500,0
|
|
20240523,195100,1306194900,49500,49500,49500,49500,0
|
|
20240523,195000,1306194900,49500,49500,49500,49500,0
|
|
20240523,194900,1306194900,49500,49500,49500,49500,0
|
|
20240523,194800,1306194900,49500,49500,49500,49500,0
|
|
20240523,194700,1306194900,49500,49500,49500,49500,0
|
|
20240523,194600,1306194900,49500,49500,49500,49500,0
|
|
20240523,194500,1306194900,49500,49500,49500,49500,0
|
|
20240523,194400,1306194900,49500,49500,49500,49500,0
|
|
20240523,194300,1306194900,49500,49500,49500,49500,0
|
|
20240523,194200,1306194900,49500,49500,49500,49500,0
|
|
20240523,194100,1306194900,49500,49500,49500,49500,0
|
|
20240523,194000,1306194900,49500,49500,49500,49500,0
|
|
20240523,193900,1306194900,49500,49500,49500,49500,0
|
|
20240523,193800,1306194900,49500,49500,49500,49500,1150
|
|
20240523,193700,1306194900,49500,49500,49500,49500,0
|
|
20240523,193600,1306194900,49500,49500,49500,49500,0
|
|
20240523,193500,1306194900,49500,49500,49500,49500,0
|
|
20240523,193400,1306194900,49500,49500,49500,49500,0
|
|
20240523,193300,1306194900,49500,49500,49500,49500,0
|
|
20240523,193200,1306194900,49500,49500,49500,49500,0
|
|
20240523,193100,1306194900,49500,49500,49500,49500,0
|
|
20240523,193000,1306194900,49500,49500,49500,49500,0
|
|
20240523,192900,1306194900,49500,49500,49500,49500,0
|
|
20240523,192800,1306194900,49500,49500,49500,49500,0
|
|
20240523,192700,1306194900,49500,49500,49500,49500,0
|
|
20240523,192600,1306194900,49500,49500,49500,49500,0
|
|
20240523,192500,1306194900,49500,49500,49500,49500,0
|
|
20240523,192400,1306194900,49500,49500,49500,49500,0
|
|
20240523,192300,1306194900,49500,49500,49500,49500,0
|
|
20240523,192200,1306194900,49500,49500,49500,49500,0
|
|
20240523,192100,1306194900,49500,49500,49500,49500,0
|
|
20240523,192000,1306194900,49500,49500,49500,49500,0
|
|
20240523,191900,1306194900,49500,49500,49500,49500,0
|
|
20240523,191800,1306194900,49500,49500,49500,49500,0
|
|
20240523,191700,1306194900,49500,49500,49500,49500,0
|
|
20240523,191600,1306194900,49500,49500,49500,49500,0
|
|
20240523,191500,1306194900,49500,49500,49500,49500,0
|
|
20240523,191400,1306194900,49500,49500,49500,49500,0
|
|
20240523,191300,1306194900,49500,49500,49500,49500,0
|
|
20240523,191200,1306194900,49500,49500,49500,49500,0
|
|
20240523,191100,1306194900,49500,49500,49500,49500,0
|
|
20240523,191000,1306194900,49500,49500,49500,49500,0
|
|
20240523,190900,1306194900,49500,49500,49500,49500,0
|
|
20240523,190800,1306194900,49500,49500,49500,49500,1150
|
|
20240523,190700,1306194900,49500,49500,49500,49500,0
|
|
20240523,190600,1306194900,49500,49500,49500,49500,0
|
|
20240523,190500,1306194900,49500,49500,49500,49500,0
|
|
20240523,190400,1306194900,49500,49500,49500,49500,0
|
|
20240523,190300,1306194900,49500,49500,49500,49500,0
|
|
20240523,190200,1306194900,49500,49500,49500,49500,0
|
|
20240523,190100,1306194900,49500,49500,49500,49500,0
|
|
20240523,190000,1306194900,49500,49500,49500,49500,0
|
|
20240523,185900,1306194900,49500,49500,49500,49500,0
|
|
20240523,185800,1306194900,49500,49500,49500,49500,0
|
|
20240523,185700,1306194900,49500,49500,49500,49500,0
|
|
20240523,185600,1306194900,49500,49500,49500,49500,0
|
|
20240523,185500,1306194900,49500,49500,49500,49500,0
|
|
20240523,185400,1306194900,49500,49500,49500,49500,0
|
|
20240523,185300,1306194900,49500,49500,49500,49500,0
|
|
20240523,185200,1306194900,49500,49500,49500,49500,0
|
|
20240523,185100,1306194900,49500,49500,49500,49500,0
|
|
20240523,185000,1306194900,49500,49500,49500,49500,0
|
|
20240523,184900,1306194900,49500,49500,49500,49500,0
|
|
20240523,184800,1306194900,49500,49500,49500,49500,0
|
|
20240523,184700,1306194900,49500,49500,49500,49500,0
|
|
20240523,184600,1306194900,49500,49500,49500,49500,0
|
|
20240523,184500,1306194900,49500,49500,49500,49500,0
|
|
20240523,184400,1306194900,49500,49500,49500,49500,0
|
|
20240523,184300,1306194900,49500,49500,49500,49500,0
|
|
20240523,184200,1306194900,49500,49500,49500,49500,0
|
|
20240523,184100,1306194900,49500,49500,49500,49500,0
|
|
20240523,184000,1306194900,49500,49500,49500,49500,0
|
|
20240523,183900,1306194900,49500,49500,49500,49500,0
|
|
20240523,183800,1306194900,49500,49500,49500,49500,1150
|
|
20240523,183700,1306194900,49500,49500,49500,49500,0
|
|
20240523,183600,1306194900,49500,49500,49500,49500,0
|
|
20240523,183500,1306194900,49500,49500,49500,49500,0
|
|
20240523,183400,1306194900,49500,49500,49500,49500,0
|
|
20240523,183300,1306194900,49500,49500,49500,49500,0
|
|
20240523,183200,1306194900,49500,49500,49500,49500,0
|
|
20240523,183100,1306194900,49500,49500,49500,49500,0
|
|
20240523,183000,1306194900,49500,49500,49500,49500,0
|
|
20240523,182900,1306194900,49500,49500,49500,49500,0
|
|
20240523,182800,1306194900,49500,49500,49500,49500,0
|
|
20240523,182700,1306194900,49500,49500,49500,49500,0
|
|
20240523,182600,1306194900,49500,49500,49500,49500,0
|
|
20240523,182500,1306194900,49500,49500,49500,49500,0
|
|
20240523,182400,1306194900,49500,49500,49500,49500,0
|
|
20240523,182300,1306194900,49500,49500,49500,49500,0
|
|
20240523,182200,1306194900,49500,49500,49500,49500,0
|
|
20240523,182100,1306194900,49500,49500,49500,49500,0
|
|
20240523,182000,1306194900,49500,49500,49500,49500,0
|
|
20240523,181900,1306194900,49500,49500,49500,49500,0
|
|
20240523,181800,1306194900,49500,49500,49500,49500,0
|
|
20240523,181700,1306194900,49500,49500,49500,49500,0
|
|
20240523,181600,1306194900,49500,49500,49500,49500,0
|
|
20240523,181500,1306194900,49500,49500,49500,49500,0
|
|
20240523,181400,1306194900,49500,49500,49500,49500,0
|
|
20240523,181300,1306194900,49500,49500,49500,49500,0
|
|
20240523,181200,1306194900,49500,49500,49500,49500,0
|
|
20240523,181100,1306194900,49500,49500,49500,49500,0
|
|
20240523,181000,1306194900,49500,49500,49500,49500,0
|
|
20240523,180900,1306194900,49500,49500,49500,49500,0
|
|
20240523,180800,1306194900,49500,49500,49500,49500,1150
|
|
20240523,180700,1306194900,49500,49500,49500,49500,0
|
|
20240523,180600,1306194900,49500,49500,49500,49500,0
|
|
20240523,180500,1306194900,49500,49500,49500,49500,0
|
|
20240523,180400,1306194900,49500,49500,49500,49500,0
|
|
20240523,180300,1306194900,49500,49500,49500,49500,0
|
|
20240523,180200,1306194900,49500,49500,49500,49500,0
|
|
20240523,180100,1306194900,49500,49500,49500,49500,0
|
|
20240523,180000,1306194900,49500,49500,49500,49500,0
|
|
20240523,175900,1306194900,49500,49500,49500,49500,0
|
|
20240523,175800,1306194900,49500,49500,49500,49500,0
|
|
20240523,175700,1306194900,49500,49500,49500,49500,0
|
|
20240523,175600,1306194900,49500,49500,49500,49500,0
|
|
20240523,175500,1306194900,49500,49500,49500,49500,0
|
|
20240523,175400,1306194900,49500,49500,49500,49500,0
|
|
20240523,175300,1306194900,49500,49500,49500,49500,0
|
|
20240523,175200,1306194900,49500,49500,49500,49500,0
|
|
20240523,175100,1306194900,49500,49500,49500,49500,0
|
|
20240523,175000,1306194900,49500,49500,49500,49500,0
|
|
20240523,174900,1306194900,49500,49500,49500,49500,0
|
|
20240523,174800,1306194900,49500,49500,49500,49500,0
|
|
20240523,174700,1306194900,49500,49500,49500,49500,0
|
|
20240523,174600,1306194900,49500,49500,49500,49500,0
|
|
20240523,174500,1306194900,49500,49500,49500,49500,0
|
|
20240523,174400,1306194900,49500,49500,49500,49500,0
|
|
20240523,174300,1306194900,49500,49500,49500,49500,0
|
|
20240523,174200,1306194900,49500,49500,49500,49500,0
|
|
20240523,174100,1306194900,49500,49500,49500,49500,0
|
|
20240523,174000,1306194900,49500,49500,49500,49500,0
|
|
20240523,173900,1306194900,49500,49500,49500,49500,0
|
|
20240523,173800,1306194900,49500,49500,49500,49500,1150
|
|
20240523,173700,1306194900,49500,49500,49500,49500,0
|
|
20240523,173600,1306194900,49500,49500,49500,49500,0
|
|
20240523,173500,1306194900,49500,49500,49500,49500,0
|
|
20240523,173400,1306194900,49500,49500,49500,49500,0
|
|
20240523,173300,1306194900,49500,49500,49500,49500,0
|
|
20240523,173200,1306194900,49500,49500,49500,49500,0
|
|
20240523,173100,1306194900,49500,49500,49500,49500,0
|
|
20240523,173000,1306194900,49500,49500,49500,49500,0
|
|
20240523,172900,1306194900,49500,49500,49500,49500,0
|
|
20240523,172800,1306194900,49500,49500,49500,49500,0
|
|
20240523,172700,1306194900,49500,49500,49500,49500,0
|
|
20240523,172600,1306194900,49500,49500,49500,49500,0
|
|
20240523,172500,1306194900,49500,49500,49500,49500,0
|
|
20240523,172400,1306194900,49500,49500,49500,49500,0
|
|
20240523,172300,1306194900,49500,49500,49500,49500,0
|
|
20240523,172200,1306194900,49500,49500,49500,49500,0
|
|
20240523,172100,1306194900,49500,49500,49500,49500,0
|
|
20240523,172000,1306194900,49500,49500,49500,49500,0
|
|
20240523,171900,1306194900,49500,49500,49500,49500,0
|
|
20240523,171800,1306194900,49500,49500,49500,49500,0
|
|
20240523,171700,1306194900,49500,49500,49500,49500,0
|
|
20240523,171600,1306194900,49500,49500,49500,49500,0
|
|
20240523,171500,1306194900,49500,49500,49500,49500,0
|
|
20240523,171400,1306194900,49500,49500,49500,49500,0
|
|
20240523,171300,1306194900,49500,49500,49500,49500,0
|
|
20240523,171200,1306194900,49500,49500,49500,49500,0
|
|
20240523,171100,1306194900,49500,49500,49500,49500,0
|
|
20240523,171000,1306194900,49500,49500,49500,49500,0
|
|
20240523,170900,1306194900,49500,49500,49500,49500,0
|
|
20240523,170800,1306194900,49500,49500,49500,49500,1150
|
|
20240523,170700,1306194900,49500,49500,49500,49500,0
|
|
20240523,170600,1306194900,49500,49500,49500,49500,0
|
|
20240523,170500,1306194900,49500,49500,49500,49500,0
|
|
20240523,170400,1306194900,49500,49500,49500,49500,0
|
|
20240523,170300,1306194900,49500,49500,49500,49500,0
|
|
20240523,170200,1306194900,49500,49500,49500,49500,0
|
|
20240523,170100,1306194900,49500,49500,49500,49500,0
|
|
20240523,170000,1306194900,49500,49500,49500,49500,0
|
|
20240523,165900,1306194900,49500,49500,49500,49500,0
|
|
20240523,165800,1306194900,49500,49500,49500,49500,0
|
|
20240523,165700,1306194900,49500,49500,49500,49500,0
|
|
20240523,165600,1306194900,49500,49500,49500,49500,0
|
|
20240523,165500,1306194900,49500,49500,49500,49500,0
|
|
20240523,165400,1306194900,49500,49500,49500,49500,0
|
|
20240523,165300,1306194900,49500,49500,49500,49500,0
|
|
20240523,165200,1306194900,49500,49500,49500,49500,0
|
|
20240523,165100,1306194900,49500,49500,49500,49500,0
|
|
20240523,165000,1306194900,49500,49500,49500,49500,0
|
|
20240523,164900,1306194900,49500,49500,49500,49500,0
|
|
20240523,164800,1306194900,49500,49500,49500,49500,0
|
|
20240523,164700,1306194900,49500,49500,49500,49500,0
|
|
20240523,164600,1306194900,49500,49500,49500,49500,0
|
|
20240523,164500,1306194900,49500,49500,49500,49500,0
|
|
20240523,164400,1306194900,49500,49500,49500,49500,0
|
|
20240523,164300,1306194900,49500,49500,49500,49500,0
|
|
20240523,164200,1306194900,49500,49500,49500,49500,0
|
|
20240523,164100,1306194900,49500,49500,49500,49500,0
|
|
20240523,164000,1306194900,49500,49500,49500,49500,0
|
|
20240523,163900,1306194900,49500,49500,49500,49500,0
|
|
20240523,163800,1306194900,49500,49500,49500,49500,1150
|
|
20240523,163700,1306194900,49500,49500,49500,49500,0
|
|
20240523,163600,1306194900,49500,49500,49500,49500,0
|
|
20240523,163500,1306194900,49500,49500,49500,49500,0
|
|
20240523,163400,1306194900,49500,49500,49500,49500,0
|
|
20240523,163300,1306194900,49500,49500,49500,49500,0
|
|
20240523,163200,1306194900,49500,49500,49500,49500,0
|
|
20240523,163100,1306194900,49500,49500,49500,49500,0
|
|
20240523,163000,1306194900,49500,49500,49500,49500,0
|
|
20240523,162900,1306194900,49500,49500,49500,49500,0
|
|
20240523,162800,1306194900,49500,49500,49500,49500,0
|
|
20240523,162700,1306194900,49500,49500,49500,49500,0
|
|
20240523,162600,1306194900,49500,49500,49500,49500,0
|
|
20240523,162500,1306194900,49500,49500,49500,49500,0
|
|
20240523,162400,1306194900,49500,49500,49500,49500,0
|
|
20240523,162300,1306194900,49500,49500,49500,49500,0
|
|
20240523,162200,1306194900,49500,49500,49500,49500,0
|
|
20240523,162100,1306194900,49500,49500,49500,49500,0
|
|
20240523,162000,1306194900,49500,49500,49500,49500,0
|
|
20240523,161900,1306194900,49500,49500,49500,49500,0
|
|
20240523,161800,1306194900,49500,49500,49500,49500,0
|
|
20240523,161700,1306194900,49500,49500,49500,49500,0
|
|
20240523,161600,1306194900,49500,49500,49500,49500,0
|
|
20240523,161500,1306194900,49500,49500,49500,49500,0
|
|
20240523,161400,1306194900,49500,49500,49500,49500,0
|
|
20240523,161300,1306194900,49500,49500,49500,49500,0
|
|
20240523,161200,1306194900,49500,49500,49500,49500,0
|
|
20240523,161100,1306194900,49500,49500,49500,49500,0
|
|
20240523,161000,1306194900,49500,49500,49500,49500,0
|
|
20240523,160900,1306194900,49500,49500,49500,49500,0
|
|
20240523,160800,1306194900,49500,49500,49500,49500,1150
|
|
20240523,160700,1306194900,49500,49500,49500,49500,0
|
|
20240523,160600,1306194900,49500,49500,49500,49500,0
|
|
20240523,160500,1306194900,49500,49500,49500,49500,0
|
|
20240523,160400,1306194900,49500,49500,49500,49500,0
|
|
20240523,160300,1306194900,49500,49500,49500,49500,0
|
|
20240523,160200,1306194900,49500,49500,49500,49500,0
|
|
20240523,160100,1306194900,49500,49500,49500,49500,0
|
|
20240523,160000,1306194900,49500,49500,49500,49500,0
|
|
20240523,155900,1306194900,49500,49500,49500,49500,0
|
|
20240523,155800,1306194900,49500,49500,49500,49500,0
|
|
20240523,155700,1306194900,49500,49500,49500,49500,0
|
|
20240523,155600,1306194900,49500,49500,49500,49500,0
|
|
20240523,155500,1306194900,49500,49500,49500,49500,0
|
|
20240523,155400,1306194900,49500,49500,49500,49500,0
|
|
20240523,155300,1306194900,49500,49500,49500,49500,0
|
|
20240523,155200,1306194900,49500,49500,49500,49500,0
|
|
20240523,155100,1306194900,49500,49500,49500,49500,0
|
|
20240523,155000,1306194900,49500,49500,49500,49500,0
|
|
20240523,154900,1306194900,49500,49500,49500,49500,0
|
|
20240523,154800,1306194900,49500,49500,49500,49500,0
|
|
20240523,154700,1306194900,49500,49500,49500,49500,0
|
|
20240523,154600,1306194900,49500,49500,49500,49500,0
|
|
20240523,154500,1306194900,49500,49500,49500,49500,0
|
|
20240523,154400,1306194900,49500,49500,49500,49500,0
|
|
20240523,154300,1306194900,49500,49500,49500,49500,0
|
|
20240523,154200,1306194900,49500,49500,49500,49500,0
|
|
20240523,154100,1306194900,49500,49500,49500,49500,0
|
|
20240523,154000,1306194900,49500,49500,49500,49500,0
|
|
20240523,153900,1306194900,49500,49500,49500,49500,0
|
|
20240523,153800,1306194900,49500,49500,49500,49500,1150
|
|
20240523,153700,1306194900,49500,49500,49500,49500,0
|
|
20240523,153600,1306194900,49500,49500,49500,49500,0
|
|
20240523,153500,1306194900,49500,49500,49500,49500,0
|
|
20240523,153400,1306194900,49500,49500,49500,49500,0
|
|
20240523,153300,1306194900,49500,49500,49500,49500,0
|
|
20240523,153200,1306194900,49500,49500,49500,49500,0
|
|
20240523,153100,1306194900,49500,49500,49500,49500,0
|
|
20240523,153000,1306194900,49500,49500,49500,49500,1150
|
|
20240523,152900,1249269900,49700,49700,49700,49700,0
|
|
20240523,152800,1249269900,49700,49700,49700,49700,0
|
|
20240523,152700,1249269900,49700,49700,49700,49700,0
|
|
20240523,152600,1249269900,49700,49700,49700,49700,0
|
|
20240523,152500,1249269900,49700,49700,49700,49700,0
|
|
20240523,152400,1249269900,49700,49700,49700,49700,0
|
|
20240523,152300,1249269900,49700,49700,49700,49700,0
|
|
20240523,152200,1249269900,49700,49700,49700,49700,0
|
|
20240523,152100,1249269900,49700,49700,49700,49700,0
|
|
20240523,152000,1249269900,49700,49700,49700,49700,0
|
|
20240523,151900,1249269900,49700,49650,49700,49600,71
|
|
20240523,151800,1245746150,49700,49700,49700,49650,134
|
|
20240523,151700,1239090200,49800,49700,49800,49700,34
|
|
20240523,151600,1237399200,49700,49700,49700,49700,24
|
|
20240523,151500,1236206400,49700,49800,49800,49650,169
|
|
20240523,151400,1227810650,49800,49800,49800,49800,21
|
|
20240523,151300,1226764850,49800,49800,49800,49800,2
|
|
20240523,151200,1226665250,49800,49750,49800,49750,15
|
|
20240523,151100,1225918850,49700,49700,49700,49700,43
|
|
20240523,151000,1223781750,49800,49800,49800,49800,5
|
|
20240523,150900,1223532750,49800,49800,49800,49800,10
|
|
20240523,150800,1223034750,49800,49700,49800,49700,11
|
|
20240523,150700,1222487950,49700,49750,49800,49700,37
|
|
20240523,150600,1220648650,49750,49800,49800,49700,606
|
|
20240523,150500,1190493700,49800,49800,49800,49800,37
|
|
20240523,150400,1188651100,49850,49850,49850,49850,10
|
|
20240523,150300,1188152600,49800,49800,49800,49800,19
|
|
20240523,150200,1187206400,49850,49850,49850,49850,36
|
|
20240523,150100,1185411800,49850,49850,49850,49850,0
|
|
20240523,150000,1185411800,49850,49850,49850,49850,3
|
|
20240523,145900,1185262250,49850,49850,49850,49850,10
|
|
20240523,145800,1184763750,49950,49800,49950,49800,29
|
|
20240523,145700,1183318350,49850,49800,49850,49800,88
|
|
20240523,145600,1178931750,49850,49800,49850,49800,6
|
|
20240523,145500,1178632900,49750,49750,49750,49750,0
|
|
20240523,145400,1178632900,49750,49800,49800,49750,26
|
|
20240523,145300,1177339150,49800,49850,49850,49800,252
|
|
20240523,145200,1164786150,49850,49850,49850,49850,1
|
|
20240523,145100,1164736300,49850,49850,49850,49850,5
|
|
20240523,145000,1164487050,49850,49900,49900,49850,53
|
|
20240523,144900,1161844900,49950,49950,49950,49950,8
|
|
20240523,144800,1161445300,50000,50000,50000,49950,17
|
|
20240523,144700,1160595750,50000,49950,50000,49950,3
|
|
20240523,144600,1160445800,50000,50000,50000,49900,29
|
|
20240523,144500,1158997200,49900,49850,49900,49850,53
|
|
20240523,144400,1156354350,49850,49900,49900,49850,206
|
|
20240523,144300,1146082350,49950,49950,49950,49950,20
|
|
20240523,144200,1145083350,50000,50000,50000,50000,1
|
|
20240523,144100,1145033350,50000,50000,50000,50000,1
|
|
20240523,144000,1144983350,49900,49950,50000,49900,53
|
|
20240523,143900,1142337250,49950,49950,49950,49950,2
|
|
20240523,143800,1142237350,49950,49950,49950,49950,54
|
|
20240523,143700,1139540050,49950,49950,49950,49950,149
|
|
20240523,143600,1132097500,50000,50000,50000,50000,0
|
|
20240523,143500,1132097500,50000,50000,50000,50000,3
|
|
20240523,143400,1131947500,49950,49950,49950,49950,96
|
|
20240523,143300,1127152300,49950,49950,49950,49950,51
|
|
20240523,143200,1124604850,49950,49950,49950,49950,0
|
|
20240523,143100,1124604850,49950,49950,49950,49950,19
|
|
20240523,143000,1123655800,49950,49950,49950,49950,74
|
|
20240523,142900,1119959500,50000,49950,50000,49950,31
|
|
20240523,142800,1118410250,49950,49950,49950,49950,0
|
|
20240523,142700,1118410250,49950,49950,49950,49950,1
|
|
20240523,142600,1118360300,49950,49950,50000,49950,108
|
|
20240523,142500,1112964250,49950,49950,49950,49950,5
|
|
20240523,142400,1112714500,49950,49950,49950,49950,105
|
|
20240523,142300,1107469750,50000,50000,50000,50000,0
|
|
20240523,142200,1107469750,50000,50000,50000,50000,22
|
|
20240523,142100,1106369750,50000,50000,50000,50000,10
|
|
20240523,142000,1105869750,50000,49950,50000,49950,30
|
|
20240523,141900,1104370750,49950,49950,49950,49950,14
|
|
20240523,141800,1103671450,50000,50000,50000,50000,3
|
|
20240523,141700,1103521450,50000,50000,50000,50000,0
|
|
20240523,141600,1103521450,50000,50100,50100,50000,81
|
|
20240523,141500,1099468950,50000,50000,50000,50000,30
|
|
20240523,141400,1097968950,50000,50000,50000,50000,0
|
|
20240523,141300,1097968950,50000,50000,50000,50000,5
|
|
20240523,141200,1097718950,50000,50000,50000,50000,0
|
|
20240523,141100,1097718950,50000,50000,50000,50000,9
|
|
20240523,141000,1097268950,50100,50100,50100,50100,0
|
|
20240523,140900,1097268950,50100,50100,50100,50100,0
|
|
20240523,140800,1097268950,50100,50000,50100,50000,2
|
|
20240523,140700,1097168850,50000,50000,50000,50000,20
|
|
20240523,140600,1096168850,50000,50000,50000,50000,0
|
|
20240523,140500,1096168850,50000,50000,50000,50000,5
|
|
20240523,140400,1095918850,50000,50000,50000,50000,0
|
|
20240523,140300,1095918850,50000,50000,50000,50000,255
|
|
20240523,140200,1083168850,50000,50000,50000,50000,11
|
|
20240523,140100,1082618850,50000,50000,50000,50000,0
|
|
20240523,140000,1082618850,50000,50000,50000,50000,0
|
|
20240523,135900,1082618850,50000,50000,50000,50000,0
|
|
20240523,135800,1082618850,50000,50000,50000,50000,0
|
|
20240523,135700,1082618850,50000,50000,50000,50000,0
|
|
20240523,135600,1082618850,50000,50000,50000,50000,9
|
|
20240523,135500,1082168850,50100,50100,50100,50100,1
|
|
20240523,135400,1082118750,50100,50100,50100,50100,10
|
|
20240523,135300,1081617750,50100,50000,50100,50000,4
|
|
20240523,135200,1081417650,50000,50000,50000,50000,0
|
|
20240523,135100,1081417650,50000,50000,50000,50000,4
|
|
20240523,135000,1081217650,50000,50000,50000,50000,0
|
|
20240523,134900,1081217650,50000,50000,50000,50000,10
|
|
20240523,134800,1080717650,50000,50000,50000,50000,0
|
|
20240523,134700,1080717650,50000,50000,50000,50000,0
|
|
20240523,134600,1080717650,50000,50200,50200,50000,294
|
|
20240523,134500,1066003050,50200,50100,50200,50100,47
|
|
20240523,134400,1063644150,50200,50200,50200,50200,32
|
|
20240523,134300,1062037750,50100,50100,50100,50100,0
|
|
20240523,134200,1062037750,50100,50100,50100,50100,0
|
|
20240523,134100,1062037750,50100,50100,50100,50100,70
|
|
20240523,134000,1058530750,50100,50100,50100,50100,37
|
|
20240523,133900,1056677050,50100,50100,50100,50100,49
|
|
20240523,133800,1054222150,50200,50200,50200,50200,14
|
|
20240523,133700,1053519350,50200,50200,50200,50200,1
|
|
20240523,133600,1053469150,50200,50200,50200,50200,14
|
|
20240523,133500,1052766350,50200,50200,50200,50200,8
|
|
20240523,133400,1052364750,50100,50100,50100,50100,1
|
|
20240523,133300,1052314650,50100,50100,50200,50100,47
|
|
20240523,133200,1049956950,50100,50100,50100,50100,0
|
|
20240523,133100,1049956950,50100,50100,50100,50100,1
|
|
20240523,133000,1049906850,50200,50200,50200,50200,1
|
|
20240523,132900,1049856650,50200,50200,50200,50200,5
|
|
20240523,132800,1049605650,50200,50200,50200,50200,1
|
|
20240523,132700,1049555450,50200,50200,50200,50200,10
|
|
20240523,132600,1049053450,50100,50100,50100,50100,0
|
|
20240523,132500,1049053450,50100,50100,50100,50100,0
|
|
20240523,132400,1049053450,50100,50100,50100,50100,1
|
|
20240523,132300,1049003350,50000,50000,50000,50000,22
|
|
20240523,132200,1047903350,49950,49950,49950,49950,5
|
|
20240523,132100,1047653600,49950,49950,49950,49950,0
|
|
20240523,132000,1047653600,49950,49900,49950,49900,60
|
|
20240523,131900,1044659550,50000,49950,50000,49950,2
|
|
20240523,131800,1044559600,49900,49900,49900,49900,6
|
|
20240523,131700,1044260200,49900,49900,49900,49900,2
|
|
20240523,131600,1044160400,49900,49900,49900,49900,24
|
|
20240523,131500,1042962800,49900,49850,49900,49850,52
|
|
20240523,131400,1040368750,49800,49800,49800,49800,0
|
|
20240523,131300,1040368750,49800,49800,49800,49800,22
|
|
20240523,131200,1039273150,49800,49800,49800,49800,8
|
|
20240523,131100,1038874750,49800,49800,49800,49800,0
|
|
20240523,131000,1038874750,49800,49800,49800,49800,0
|
|
20240523,130900,1038874750,49800,49800,49800,49800,0
|
|
20240523,130800,1038874750,49800,49800,49800,49800,0
|
|
20240523,130700,1038874750,49800,49800,49800,49800,98
|
|
20240523,130600,1033994350,49800,49800,49800,49800,0
|
|
20240523,130500,1033994350,49800,49900,49900,49800,115
|
|
20240523,130400,1028263400,49900,49900,49900,49900,5
|
|
20240523,130300,1028013900,49900,49900,49900,49900,0
|
|
20240523,130200,1028013900,49900,49900,49900,49900,30
|
|
20240523,130100,1026516900,49900,49900,49900,49900,100
|
|
20240523,130000,1021526900,50100,50100,50100,50100,48
|
|
20240523,125900,1019122100,49900,49950,49950,49900,4
|
|
20240523,125800,1018922450,50000,49950,50000,49950,30
|
|
20240523,125700,1017422850,49950,49950,49950,49950,3
|
|
20240523,125600,1017273000,50000,50000,50000,50000,20
|
|
20240523,125500,1016273000,50000,50000,50000,50000,0
|
|
20240523,125400,1016273000,50000,50000,50000,50000,0
|
|
20240523,125300,1016273000,50000,49900,50000,49900,60
|
|
20240523,125200,1013274150,49900,49900,49900,49900,20
|
|
20240523,125100,1012276150,49900,49900,49900,49900,0
|
|
20240523,125000,1012276150,49900,49900,49900,49900,3
|
|
20240523,124900,1012126450,49900,49900,49950,49900,13
|
|
20240523,124800,1011477700,50000,50000,50000,50000,0
|
|
20240523,124700,1011477700,50000,50000,50000,50000,0
|
|
20240523,124600,1011477700,50000,50000,50000,50000,0
|
|
20240523,124500,1011477700,50000,50000,50000,50000,2
|
|
20240523,124400,1011377700,49900,49900,49900,49900,1
|
|
20240523,124300,1011327800,49900,49900,49900,49900,0
|
|
20240523,124200,1011327800,49900,49900,49900,49900,0
|
|
20240523,124100,1011327800,49900,49900,49900,49900,1
|
|
20240523,124000,1011277900,50000,49950,50000,49950,3
|
|
20240523,123900,1011128000,49900,49900,49900,49900,0
|
|
20240523,123800,1011128000,49900,49900,49900,49900,1
|
|
20240523,123700,1011078100,49900,50100,50100,49900,377
|
|
20240523,123600,992237550,50100,50100,50100,50100,0
|
|
20240523,123500,992237550,50100,50100,50100,50100,2
|
|
20240523,123400,992137350,50100,50000,50100,50000,82
|
|
20240523,123300,988037150,50000,50000,50000,50000,1
|
|
20240523,123200,987987150,50000,50000,50000,50000,18
|
|
20240523,123100,987087150,50000,50000,50000,50000,0
|
|
20240523,123000,987087150,50000,49950,50000,49950,75
|
|
20240523,122900,983340100,49950,49950,49950,49950,0
|
|
20240523,122800,983340100,49950,49950,49950,49950,0
|
|
20240523,122700,983340100,49950,49950,49950,49950,0
|
|
20240523,122600,983340100,49950,50000,50000,49950,14
|
|
20240523,122500,982640750,49950,49950,49950,49950,15
|
|
20240523,122400,981891500,49900,50200,50200,49900,207
|
|
20240523,122300,971542450,50200,50200,50200,50200,3
|
|
20240523,122200,971391850,50200,50200,50200,50200,1
|
|
20240523,122100,971341650,50200,50200,50200,50200,5
|
|
20240523,122000,971090650,50200,50100,50200,50100,16
|
|
20240523,121900,970287650,50100,50100,50100,50100,1
|
|
20240523,121800,970237550,50100,50100,50100,50100,2
|
|
20240523,121700,970137350,50100,50100,50100,50100,0
|
|
20240523,121600,970137350,50100,50100,50100,50100,2
|
|
20240523,121500,970037150,50100,50100,50100,50100,23
|
|
20240523,121400,968884850,50100,50100,50100,50100,56
|
|
20240523,121300,966079250,50200,50200,50200,50200,0
|
|
20240523,121200,966079250,50200,50200,50200,50200,0
|
|
20240523,121100,966079250,50200,50200,50200,50200,0
|
|
20240523,121000,966079250,50200,50000,50200,50000,50
|
|
20240523,120900,963575450,49950,50000,50000,49950,12
|
|
20240523,120800,962975950,50000,50000,50000,50000,21
|
|
20240523,120700,961925950,50000,50000,50000,50000,0
|
|
20240523,120600,961925950,50000,50000,50000,50000,109
|
|
20240523,120500,956475950,50000,50000,50000,50000,9
|
|
20240523,120400,956025950,49950,49950,49950,49950,9
|
|
20240523,120300,955576400,49950,49950,49950,49950,71
|
|
20240523,120200,952029950,49950,50000,50000,49950,9
|
|
20240523,120100,951580350,50000,50000,50000,50000,16
|
|
20240523,120000,950780350,50000,50000,50000,50000,0
|
|
20240523,115900,950780350,50000,50000,50000,50000,10
|
|
20240523,115800,950280350,50000,50000,50000,50000,88
|
|
20240523,115700,945880350,50100,50100,50100,50100,0
|
|
20240523,115600,945880350,50100,50100,50100,50100,0
|
|
20240523,115500,945880350,50100,50100,50200,50100,302
|
|
20240523,115400,930750050,50100,50100,50100,50100,28
|
|
20240523,115300,929347250,50200,50200,50200,50200,169
|
|
20240523,115200,920863450,50200,50200,50200,50200,50
|
|
20240523,115100,918353450,50200,50200,50200,50200,0
|
|
20240523,115000,918353450,50200,50200,50200,50200,1
|
|
20240523,114900,918303250,50300,50200,50300,50200,4
|
|
20240523,114800,918102250,50200,50200,50200,50200,6
|
|
20240523,114700,917801050,50200,50200,50200,50200,1
|
|
20240523,114600,917750850,50200,50200,50200,50200,39
|
|
20240523,114500,915793050,50300,50300,50300,50300,0
|
|
20240523,114400,915793050,50300,50300,50300,50200,8
|
|
20240523,114300,915391150,50300,50300,50300,50300,6
|
|
20240523,114200,915089350,50300,50300,50300,50300,0
|
|
20240523,114100,915089350,50300,50300,50300,50300,5
|
|
20240523,114000,914837850,50300,50300,50300,50300,30
|
|
20240523,113900,913328850,50300,50300,50300,50300,9
|
|
20240523,113800,912876150,50300,50400,50400,50300,3
|
|
20240523,113700,912725150,50400,50400,50400,50400,16
|
|
20240523,113600,911918750,50400,50400,50400,50400,5
|
|
20240523,113500,911666750,50400,50400,50400,50400,11
|
|
20240523,113400,911112350,50400,50400,50400,50400,24
|
|
20240523,113300,909902750,50400,50400,50400,50400,6
|
|
20240523,113200,909600350,50400,50300,50400,50300,127
|
|
20240523,113100,903204650,50400,50400,50400,50400,0
|
|
20240523,113000,903204650,50400,50400,50400,50400,3
|
|
20240523,112900,903053450,50400,50400,50400,50400,12
|
|
20240523,112800,902448650,50400,50400,50400,50400,8
|
|
20240523,112700,902045450,50400,50400,50400,50400,1
|
|
20240523,112600,901995050,50400,50400,50400,50400,40
|
|
20240523,112500,899979050,50400,50400,50400,50400,107
|
|
20240523,112400,894586250,50400,50400,50400,50400,2
|
|
20240523,112300,894485450,50400,50200,50500,50200,35
|
|
20240523,112200,892725550,50300,50300,50300,50300,3
|
|
20240523,112100,892574650,50300,50300,50300,50300,4
|
|
20240523,112000,892373450,50300,50300,50300,50300,2
|
|
20240523,111900,892272850,50300,50200,50300,50200,21
|
|
20240523,111800,891218550,50300,50400,50400,50300,360
|
|
20240523,111700,873102250,50400,50400,50400,50400,85
|
|
20240523,111600,868818250,50400,50400,50400,50400,4
|
|
20240523,111500,868616650,50400,50400,50400,50400,99
|
|
20240523,111400,863627050,50400,50400,50400,50400,10
|
|
20240523,111300,863123050,50500,50400,50500,50400,45
|
|
20240523,111200,860854550,50400,50400,50400,50400,0
|
|
20240523,111100,860854550,50400,50500,50500,50400,73
|
|
20240523,111000,857175250,50500,50500,50500,50400,33
|
|
20240523,110900,855508850,50500,50500,50500,50500,148
|
|
20240523,110800,848034850,50500,50500,50500,50400,23
|
|
20240523,110700,846873450,50400,50400,50400,50400,1
|
|
20240523,110600,846823050,50400,50400,50400,50400,118
|
|
20240523,110500,840875850,50400,50400,50400,50400,50
|
|
20240523,110400,838355850,50400,50400,50400,50400,1
|
|
20240523,110300,838305450,50400,50400,50400,50400,140
|
|
20240523,110200,831249450,50400,50400,50400,50400,10
|
|
20240523,110100,830745450,50400,50400,50400,50400,1
|
|
20240523,110000,830695050,50400,50400,50400,50400,11
|
|
20240523,105900,830140650,50400,50300,50400,50300,117
|
|
20240523,105800,824255250,50300,50400,50400,50300,40
|
|
20240523,105700,822242750,50400,50400,50500,50400,198
|
|
20240523,105600,812257650,50400,50400,50400,50400,35
|
|
20240523,105500,810493650,50400,50300,50400,50300,46
|
|
20240523,105400,808176350,50300,50200,50400,50200,216
|
|
20240523,105300,797303450,50300,50000,50300,50000,715
|
|
20240523,105200,761450050,49950,49750,49950,49700,341
|
|
20240523,105100,744470000,49750,49750,49750,49750,14
|
|
20240523,105000,743773500,49750,49700,49800,49700,18
|
|
20240523,104900,742877550,49850,49850,49850,49850,1
|
|
20240523,104800,742827700,49700,49750,49750,49700,30
|
|
20240523,104700,741335750,49750,49800,49800,49750,10
|
|
20240523,104600,740837800,49800,49800,49800,49800,10
|
|
20240523,104500,740339800,49800,49800,49850,49800,44
|
|
20240523,104400,738148550,49800,49800,49800,49800,129
|
|
20240523,104300,731724350,49850,49900,49900,49850,17
|
|
20240523,104200,730876400,49900,49900,49900,49850,15
|
|
20240523,104100,730127950,49900,49950,49950,49900,29
|
|
20240523,104000,728679500,49950,49950,49950,49950,1
|
|
20240523,103900,728629550,49850,49900,49950,49850,60
|
|
20240523,103800,725638200,49950,49950,49950,49950,1
|
|
20240523,103700,725588250,49950,49850,50000,49850,94
|
|
20240523,103600,720890200,50000,50000,50000,50000,1
|
|
20240523,103500,720840200,49950,49900,49950,49850,116
|
|
20240523,103400,715049350,49950,49900,49950,49900,14
|
|
20240523,103300,714350300,49900,49900,49900,49850,46
|
|
20240523,103200,712055400,49900,49900,49900,49850,27
|
|
20240523,103100,710709000,49850,49950,49950,49850,2
|
|
20240523,103000,710609200,49850,49850,49850,49850,2
|
|
20240523,102900,710509500,49850,49850,49850,49850,100
|
|
20240523,102800,705524500,49850,49800,49850,49800,2
|
|
20240523,102700,705424850,49800,49800,49800,49800,5
|
|
20240523,102600,705175850,49850,49850,49850,49850,1
|
|
20240523,102500,705126000,49750,49750,49750,49750,0
|
|
20240523,102400,705126000,49750,49750,49750,49750,2
|
|
20240523,102300,705026500,49950,49950,49950,49950,2
|
|
20240523,102200,704926600,50100,49750,50100,49750,603
|
|
20240523,102100,674811500,49750,49750,49750,49750,13
|
|
20240523,102000,674164750,49700,49700,49700,49700,18
|
|
20240523,101900,673270150,49700,49650,49700,49650,51
|
|
20240523,101800,670737950,49650,49700,49700,49650,23
|
|
20240523,101700,669595200,49750,49650,49750,49650,21
|
|
20240523,101600,668552400,49650,49700,49700,49650,15
|
|
20240523,101500,667807500,49800,49700,49800,49700,2
|
|
20240523,101400,667708000,49800,49700,49850,49650,12
|
|
20240523,101300,667111800,49700,49700,49900,49700,31
|
|
20240523,101200,665570550,49700,49900,49900,49700,64
|
|
20240523,101100,662389350,49700,50100,50100,49700,124
|
|
20240523,101000,656223100,50100,50100,50100,50100,50
|
|
20240523,100900,653718100,50100,50000,50200,50000,90
|
|
20240523,100800,649205100,50000,49450,50000,49450,1151
|
|
20240523,100700,592210250,49450,49450,49450,49400,109
|
|
20240523,100600,586820550,49450,49450,49450,49400,50
|
|
20240523,100500,584349500,49450,49450,49450,49450,10
|
|
20240523,100400,583855000,49400,49450,49450,49400,36
|
|
20240523,100300,582076550,49450,49450,49450,49450,22
|
|
20240523,100200,580988650,49450,49400,49450,49400,63
|
|
20240523,100100,577873900,49450,49300,49500,49300,23
|
|
20240523,100000,576739450,49250,49250,49400,49200,662
|
|
20240523,095900,544074050,49250,49250,49300,49200,185
|
|
20240523,095800,534964450,49250,49300,49350,49250,135
|
|
20240523,095700,528312600,49350,49300,49350,49300,27
|
|
20240523,095600,526980950,49350,49300,49350,49300,224
|
|
20240523,095500,515934250,49350,49350,49350,49350,57
|
|
20240523,095400,513121300,49350,49350,49350,49300,59
|
|
20240523,095300,510209700,49350,49400,49400,49350,32
|
|
20240523,095200,508630400,49400,49450,49450,49350,368
|
|
20240523,095100,490461350,49400,49550,49550,49400,561
|
|
20240523,095000,462695650,49600,49750,49800,49550,421
|
|
20240523,094900,441789350,49800,49850,49850,49800,171
|
|
20240523,094800,433271050,49850,49900,49900,49850,49
|
|
20240523,094700,430828350,49900,49900,49900,49900,59
|
|
20240523,094600,427884250,49900,50000,50000,49900,76
|
|
20240523,094500,424087700,50000,50100,50100,49950,299
|
|
20240523,094400,409124800,50000,50000,50100,50000,44
|
|
20240523,094300,406924500,50100,50000,50100,50000,18
|
|
20240523,094200,406022800,50000,50000,50000,50000,113
|
|
20240523,094100,400372800,50000,50100,50100,50000,33
|
|
20240523,094000,398721800,50100,50100,50100,50000,120
|
|
20240523,093900,392710200,50100,50100,50200,50100,60
|
|
20240523,093800,389703900,50100,50100,50100,50100,49
|
|
20240523,093700,387249000,50100,50100,50100,50100,13
|
|
20240523,093600,386597700,50200,50200,50200,50200,61
|
|
20240523,093500,383535500,50200,50300,50300,50100,103
|
|
20240523,093400,378366200,50100,50200,50200,50100,44
|
|
20240523,093300,376158400,50300,50200,50300,50100,79
|
|
20240523,093200,372194400,50200,50100,50200,50100,61
|
|
20240523,093100,369133300,50200,50300,50300,50100,63
|
|
20240523,093000,365967900,50300,50400,50500,50200,136
|
|
20240523,092900,359115400,50400,50300,50400,50300,22
|
|
20240523,092800,358007200,50300,50400,50400,50300,44
|
|
20240523,092700,355793200,50400,50400,50400,50400,28
|
|
20240523,092600,354382000,50400,50500,50600,50400,97
|
|
20240523,092500,349487400,50500,50400,50500,50400,78
|
|
20240523,092400,345550500,50400,50400,50400,50400,27
|
|
20240523,092300,344189700,50400,50300,50500,50300,84
|
|
20240523,092200,339959300,50300,50400,50400,50300,37
|
|
20240523,092100,338095100,50400,50500,50500,50300,205
|
|
20240523,092000,327774300,50400,50600,50700,50400,183
|
|
20240523,091900,318515700,50600,50700,50700,50600,417
|
|
20240523,091800,297402200,50700,50100,50700,50100,411
|
|
20240523,091700,276704500,50100,50200,50200,50100,374
|
|
20240523,091600,257947600,50300,50300,50300,50300,3
|
|
20240523,091500,257796700,50200,50300,50300,50200,133
|
|
20240523,091400,251119900,50300,50300,50300,50200,375
|
|
20240523,091300,232258300,50400,50400,50500,50300,202
|
|
20240523,091200,222095600,50400,50400,50500,50300,83
|
|
20240523,091100,217910200,50500,50300,50600,50300,589
|
|
20240523,091000,188161100,50500,50400,50800,50400,852
|
|
20240523,090900,145039300,50400,50100,50600,50100,638
|
|
20240523,090800,112873100,50100,50100,50300,50000,557
|
|
20240523,090700,84970000,50100,50000,50100,50000,68
|
|
20240523,090600,81564600,50000,49850,50000,49850,11
|
|
20240523,090500,81015150,49800,49800,49800,49800,33
|
|
20240523,090400,79371750,49800,49750,49800,49750,116
|
|
20240523,090300,73599500,49750,49700,49750,49650,200
|
|
20240523,090200,63658650,49700,49800,50100,49700,237
|
|
20240523,090100,51798250,50100,50000,50200,49800,572
|
|
20240523,090000,23173750,49950,49500,49950,49500,456
|