617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,191400,440555850,24900,24900,24900,24900,153
|
|
20240522,191300,440555850,24900,24900,24900,24900,0
|
|
20240522,191200,440555850,24900,24900,24900,24900,0
|
|
20240522,191100,440555850,24900,24900,24900,24900,0
|
|
20240522,191000,440555850,24900,24900,24900,24900,0
|
|
20240522,190900,440555850,24900,24900,24900,24900,0
|
|
20240522,190800,440555850,24900,24900,24900,24900,0
|
|
20240522,190700,440555850,24900,24900,24900,24900,0
|
|
20240522,190600,440555850,24900,24900,24900,24900,0
|
|
20240522,190500,440555850,24900,24900,24900,24900,0
|
|
20240522,190400,440555850,24900,24900,24900,24900,0
|
|
20240522,190300,440555850,24900,24900,24900,24900,0
|
|
20240522,190200,440555850,24900,24900,24900,24900,0
|
|
20240522,190100,440555850,24900,24900,24900,24900,0
|
|
20240522,190000,440555850,24900,24900,24900,24900,0
|
|
20240522,185900,440555850,24900,24900,24900,24900,0
|
|
20240522,185800,440555850,24900,24900,24900,24900,0
|
|
20240522,185700,440555850,24900,24900,24900,24900,0
|
|
20240522,185600,440555850,24900,24900,24900,24900,0
|
|
20240522,185500,440555850,24900,24900,24900,24900,0
|
|
20240522,185400,440555850,24900,24900,24900,24900,0
|
|
20240522,185300,440555850,24900,24900,24900,24900,0
|
|
20240522,185200,440555850,24900,24900,24900,24900,0
|
|
20240522,185100,440555850,24900,24900,24900,24900,0
|
|
20240522,185000,440555850,24900,24900,24900,24900,0
|
|
20240522,184900,440555850,24900,24900,24900,24900,0
|
|
20240522,184800,440555850,24900,24900,24900,24900,0
|
|
20240522,184700,440555850,24900,24900,24900,24900,0
|
|
20240522,184600,440555850,24900,24900,24900,24900,0
|
|
20240522,184500,440555850,24900,24900,24900,24900,0
|
|
20240522,184400,440555850,24900,24900,24900,24900,153
|
|
20240522,184300,440555850,24900,24900,24900,24900,0
|
|
20240522,184200,440555850,24900,24900,24900,24900,0
|
|
20240522,184100,440555850,24900,24900,24900,24900,0
|
|
20240522,184000,440555850,24900,24900,24900,24900,0
|
|
20240522,183900,440555850,24900,24900,24900,24900,0
|
|
20240522,183800,440555850,24900,24900,24900,24900,0
|
|
20240522,183700,440555850,24900,24900,24900,24900,0
|
|
20240522,183600,440555850,24900,24900,24900,24900,0
|
|
20240522,183500,440555850,24900,24900,24900,24900,0
|
|
20240522,183400,440555850,24900,24900,24900,24900,0
|
|
20240522,183300,440555850,24900,24900,24900,24900,0
|
|
20240522,183200,440555850,24900,24900,24900,24900,0
|
|
20240522,183100,440555850,24900,24900,24900,24900,0
|
|
20240522,183000,440555850,24900,24900,24900,24900,0
|
|
20240522,182900,440555850,24900,24900,24900,24900,0
|
|
20240522,182800,440555850,24900,24900,24900,24900,0
|
|
20240522,182700,440555850,24900,24900,24900,24900,0
|
|
20240522,182600,440555850,24900,24900,24900,24900,0
|
|
20240522,182500,440555850,24900,24900,24900,24900,0
|
|
20240522,182400,440555850,24900,24900,24900,24900,0
|
|
20240522,182300,440555850,24900,24900,24900,24900,0
|
|
20240522,182200,440555850,24900,24900,24900,24900,0
|
|
20240522,182100,440555850,24900,24900,24900,24900,0
|
|
20240522,182000,440555850,24900,24900,24900,24900,0
|
|
20240522,181900,440555850,24900,24900,24900,24900,0
|
|
20240522,181800,440555850,24900,24900,24900,24900,0
|
|
20240522,181700,440555850,24900,24900,24900,24900,0
|
|
20240522,181600,440555850,24900,24900,24900,24900,0
|
|
20240522,181500,440555850,24900,24900,24900,24900,0
|
|
20240522,181400,440555850,24900,24900,24900,24900,153
|
|
20240522,181300,440555850,24900,24900,24900,24900,0
|
|
20240522,181200,440555850,24900,24900,24900,24900,0
|
|
20240522,181100,440555850,24900,24900,24900,24900,0
|
|
20240522,181000,440555850,24900,24900,24900,24900,0
|
|
20240522,180900,440555850,24900,24900,24900,24900,0
|
|
20240522,180800,440555850,24900,24900,24900,24900,0
|
|
20240522,180700,440555850,24900,24900,24900,24900,0
|
|
20240522,180600,440555850,24900,24900,24900,24900,0
|
|
20240522,180500,440555850,24900,24900,24900,24900,0
|
|
20240522,180400,440555850,24900,24900,24900,24900,0
|
|
20240522,180300,440555850,24900,24900,24900,24900,0
|
|
20240522,180200,440555850,24900,24900,24900,24900,0
|
|
20240522,180100,440555850,24900,24900,24900,24900,0
|
|
20240522,180000,440555850,24900,24900,24900,24900,0
|
|
20240522,175900,440555850,24900,24900,24900,24900,0
|
|
20240522,175800,440555850,24900,24900,24900,24900,0
|
|
20240522,175700,440555850,24900,24900,24900,24900,0
|
|
20240522,175600,440555850,24900,24900,24900,24900,0
|
|
20240522,175500,440555850,24900,24900,24900,24900,0
|
|
20240522,175400,440555850,24900,24900,24900,24900,0
|
|
20240522,175300,440555850,24900,24900,24900,24900,0
|
|
20240522,175200,440555850,24900,24900,24900,24900,0
|
|
20240522,175100,440555850,24900,24900,24900,24900,0
|
|
20240522,175000,440555850,24900,24900,24900,24900,0
|
|
20240522,174900,440555850,24900,24900,24900,24900,0
|
|
20240522,174800,440555850,24900,24900,24900,24900,0
|
|
20240522,174700,440555850,24900,24900,24900,24900,0
|
|
20240522,174600,440555850,24900,24900,24900,24900,0
|
|
20240522,174500,440555850,24900,24900,24900,24900,0
|
|
20240522,174400,440555850,24900,24900,24900,24900,153
|
|
20240522,174300,440555850,24900,24900,24900,24900,0
|
|
20240522,174200,440555850,24900,24900,24900,24900,0
|
|
20240522,174100,440555850,24900,24900,24900,24900,0
|
|
20240522,174000,440555850,24900,24900,24900,24900,0
|
|
20240522,173900,440555850,24900,24900,24900,24900,0
|
|
20240522,173800,440555850,24900,24900,24900,24900,0
|
|
20240522,173700,440555850,24900,24900,24900,24900,0
|
|
20240522,173600,440555850,24900,24900,24900,24900,0
|
|
20240522,173500,440555850,24900,24900,24900,24900,0
|
|
20240522,173400,440555850,24900,24900,24900,24900,0
|
|
20240522,173300,440555850,24900,24900,24900,24900,0
|
|
20240522,173200,440555850,24900,24900,24900,24900,0
|
|
20240522,173100,440555850,24900,24900,24900,24900,0
|
|
20240522,173000,440555850,24900,24900,24900,24900,0
|
|
20240522,172900,440555850,24900,24900,24900,24900,0
|
|
20240522,172800,440555850,24900,24900,24900,24900,0
|
|
20240522,172700,440555850,24900,24900,24900,24900,0
|
|
20240522,172600,440555850,24900,24900,24900,24900,0
|
|
20240522,172500,440555850,24900,24900,24900,24900,0
|
|
20240522,172400,440555850,24900,24900,24900,24900,0
|
|
20240522,172300,440555850,24900,24900,24900,24900,0
|
|
20240522,172200,440555850,24900,24900,24900,24900,0
|
|
20240522,172100,440555850,24900,24900,24900,24900,0
|
|
20240522,172000,440555850,24900,24900,24900,24900,0
|
|
20240522,171900,440555850,24900,24900,24900,24900,0
|
|
20240522,171800,440555850,24900,24900,24900,24900,0
|
|
20240522,171700,440555850,24900,24900,24900,24900,0
|
|
20240522,171600,440555850,24900,24900,24900,24900,0
|
|
20240522,171500,440555850,24900,24900,24900,24900,0
|
|
20240522,171400,440555850,24900,24900,24900,24900,153
|
|
20240522,171300,440555850,24900,24900,24900,24900,0
|
|
20240522,171200,440555850,24900,24900,24900,24900,0
|
|
20240522,171100,440555850,24900,24900,24900,24900,0
|
|
20240522,171000,440555850,24900,24900,24900,24900,0
|
|
20240522,170900,440555850,24900,24900,24900,24900,0
|
|
20240522,170800,440555850,24900,24900,24900,24900,0
|
|
20240522,170700,440555850,24900,24900,24900,24900,0
|
|
20240522,170600,440555850,24900,24900,24900,24900,0
|
|
20240522,170500,440555850,24900,24900,24900,24900,0
|
|
20240522,170400,440555850,24900,24900,24900,24900,0
|
|
20240522,170300,440555850,24900,24900,24900,24900,0
|
|
20240522,170200,440555850,24900,24900,24900,24900,0
|
|
20240522,170100,440555850,24900,24900,24900,24900,0
|
|
20240522,170000,440555850,24900,24900,24900,24900,0
|
|
20240522,165900,440555850,24900,24900,24900,24900,0
|
|
20240522,165800,440555850,24900,24900,24900,24900,0
|
|
20240522,165700,440555850,24900,24900,24900,24900,0
|
|
20240522,165600,440555850,24900,24900,24900,24900,0
|
|
20240522,165500,440555850,24900,24900,24900,24900,0
|
|
20240522,165400,440555850,24900,24900,24900,24900,0
|
|
20240522,165300,440555850,24900,24900,24900,24900,0
|
|
20240522,165200,440555850,24900,24900,24900,24900,0
|
|
20240522,165100,440555850,24900,24900,24900,24900,0
|
|
20240522,165000,440555850,24900,24900,24900,24900,0
|
|
20240522,164900,440555850,24900,24900,24900,24900,0
|
|
20240522,164800,440555850,24900,24900,24900,24900,0
|
|
20240522,164700,440555850,24900,24900,24900,24900,0
|
|
20240522,164600,440555850,24900,24900,24900,24900,0
|
|
20240522,164500,440555850,24900,24900,24900,24900,0
|
|
20240522,164400,440555850,24900,24900,24900,24900,153
|
|
20240522,164300,440555850,24900,24900,24900,24900,0
|
|
20240522,164200,440555850,24900,24900,24900,24900,0
|
|
20240522,164100,440555850,24900,24900,24900,24900,0
|
|
20240522,164000,440555850,24900,24900,24900,24900,0
|
|
20240522,163900,440555850,24900,24900,24900,24900,0
|
|
20240522,163800,440555850,24900,24900,24900,24900,0
|
|
20240522,163700,440555850,24900,24900,24900,24900,0
|
|
20240522,163600,440555850,24900,24900,24900,24900,0
|
|
20240522,163500,440555850,24900,24900,24900,24900,0
|
|
20240522,163400,440555850,24900,24900,24900,24900,0
|
|
20240522,163300,440555850,24900,24900,24900,24900,0
|
|
20240522,163200,440555850,24900,24900,24900,24900,0
|
|
20240522,163100,440555850,24900,24900,24900,24900,0
|
|
20240522,163000,440555850,24900,24900,24900,24900,0
|
|
20240522,162900,440555850,24900,24900,24900,24900,0
|
|
20240522,162800,440555850,24900,24900,24900,24900,0
|
|
20240522,162700,440555850,24900,24900,24900,24900,0
|
|
20240522,162600,440555850,24900,24900,24900,24900,0
|
|
20240522,162500,440555850,24900,24900,24900,24900,0
|
|
20240522,162400,440555850,24900,24900,24900,24900,0
|
|
20240522,162300,440555850,24900,24900,24900,24900,0
|
|
20240522,162200,440555850,24900,24900,24900,24900,0
|
|
20240522,162100,440555850,24900,24900,24900,24900,0
|
|
20240522,162000,440555850,24900,24900,24900,24900,0
|
|
20240522,161900,440555850,24900,24900,24900,24900,0
|
|
20240522,161800,440555850,24900,24900,24900,24900,0
|
|
20240522,161700,440555850,24900,24900,24900,24900,0
|
|
20240522,161600,440555850,24900,24900,24900,24900,0
|
|
20240522,161500,440555850,24900,24900,24900,24900,0
|
|
20240522,161400,440555850,24900,24900,24900,24900,153
|
|
20240522,161300,440555850,24900,24900,24900,24900,0
|
|
20240522,161200,440555850,24900,24900,24900,24900,0
|
|
20240522,161100,440555850,24900,24900,24900,24900,0
|
|
20240522,161000,440555850,24900,24900,24900,24900,0
|
|
20240522,160900,440555850,24900,24900,24900,24900,0
|
|
20240522,160800,440555850,24900,24900,24900,24900,0
|
|
20240522,160700,440555850,24900,24900,24900,24900,0
|
|
20240522,160600,440555850,24900,24900,24900,24900,0
|
|
20240522,160500,440555850,24900,24900,24900,24900,0
|
|
20240522,160400,440555850,24900,24900,24900,24900,0
|
|
20240522,160300,440555850,24900,24900,24900,24900,0
|
|
20240522,160200,440555850,24900,24900,24900,24900,0
|
|
20240522,160100,440555850,24900,24900,24900,24900,0
|
|
20240522,160000,440555850,24900,24900,24900,24900,0
|
|
20240522,155900,440555850,24900,24900,24900,24900,0
|
|
20240522,155800,440555850,24900,24900,24900,24900,0
|
|
20240522,155700,440555850,24900,24900,24900,24900,0
|
|
20240522,155600,440555850,24900,24900,24900,24900,0
|
|
20240522,155500,440555850,24900,24900,24900,24900,0
|
|
20240522,155400,440555850,24900,24900,24900,24900,0
|
|
20240522,155300,440555850,24900,24900,24900,24900,0
|
|
20240522,155200,440555850,24900,24900,24900,24900,0
|
|
20240522,155100,440555850,24900,24900,24900,24900,0
|
|
20240522,155000,440555850,24900,24900,24900,24900,0
|
|
20240522,154900,440555850,24900,24900,24900,24900,0
|
|
20240522,154800,440555850,24900,24900,24900,24900,0
|
|
20240522,154700,440555850,24900,24900,24900,24900,0
|
|
20240522,154600,440555850,24900,24900,24900,24900,0
|
|
20240522,154500,440555850,24900,24900,24900,24900,0
|
|
20240522,154400,440555850,24900,24900,24900,24900,153
|
|
20240522,154300,440555850,24900,24900,24900,24900,0
|
|
20240522,154200,440555850,24900,24900,24900,24900,0
|
|
20240522,154100,440555850,24900,24900,24900,24900,0
|
|
20240522,154000,440555850,24900,24900,24900,24900,0
|
|
20240522,153900,440555850,24900,24900,24900,24900,0
|
|
20240522,153800,440555850,24900,24900,24900,24900,0
|
|
20240522,153700,440555850,24900,24900,24900,24900,0
|
|
20240522,153600,440555850,24900,24900,24900,24900,0
|
|
20240522,153500,440555850,24900,24900,24900,24900,0
|
|
20240522,153400,440555850,24900,24900,24900,24900,0
|
|
20240522,153300,440555850,24900,24900,24900,24900,0
|
|
20240522,153200,440555850,24900,24900,24900,24900,0
|
|
20240522,153100,440555850,24900,24900,24900,24900,0
|
|
20240522,153000,440555850,24900,24900,24900,24900,153
|
|
20240522,152900,436746150,24900,24900,24900,24900,0
|
|
20240522,152800,436746150,24900,24900,24900,24900,0
|
|
20240522,152700,436746150,24900,24900,24900,24900,0
|
|
20240522,152600,436746150,24900,24900,24900,24900,0
|
|
20240522,152500,436746150,24900,24900,24900,24900,0
|
|
20240522,152400,436746150,24900,24900,24900,24900,0
|
|
20240522,152300,436746150,24900,24900,24900,24900,0
|
|
20240522,152200,436746150,24900,24900,24900,24900,0
|
|
20240522,152100,436746150,24900,24900,24900,24900,0
|
|
20240522,152000,436746150,24900,24900,24900,24900,0
|
|
20240522,151900,436746150,24900,24900,24950,24900,142
|
|
20240522,151800,433209100,24950,24950,24950,24900,30
|
|
20240522,151700,432460800,24950,24950,24950,24900,16
|
|
20240522,151600,432061850,24950,24900,24950,24900,47
|
|
20240522,151500,430889450,24950,24950,24950,24950,1
|
|
20240522,151400,430864500,24950,24950,24950,24950,1
|
|
20240522,151300,430839550,24900,24900,24900,24900,0
|
|
20240522,151200,430839550,24900,24900,24900,24900,7
|
|
20240522,151100,430665250,24950,24950,24950,24950,0
|
|
20240522,151000,430665250,24950,24900,24950,24900,20
|
|
20240522,150900,430166950,24950,24950,24950,24950,2
|
|
20240522,150800,430117050,24900,24900,24900,24900,150
|
|
20240522,150700,426382050,24900,24900,24950,24900,444
|
|
20240522,150600,415306300,24950,24950,24950,24950,0
|
|
20240522,150500,415306300,24950,24950,24950,24950,0
|
|
20240522,150400,415306300,24950,24950,24950,24950,5
|
|
20240522,150300,415181550,24900,24900,24900,24900,10
|
|
20240522,150200,414932550,24900,24900,24900,24900,0
|
|
20240522,150100,414932550,24900,24900,24900,24900,17
|
|
20240522,150000,414509250,24900,24900,24900,24900,106
|
|
20240522,145900,411869850,24900,24900,24900,24900,110
|
|
20240522,145800,409130850,24950,24950,24950,24950,1
|
|
20240522,145700,409105900,24950,24950,24950,24950,0
|
|
20240522,145600,409105900,24950,24950,24950,24950,0
|
|
20240522,145500,409105900,24950,24950,24950,24950,0
|
|
20240522,145400,409105900,24950,24950,24950,24950,0
|
|
20240522,145300,409105900,24950,24950,24950,24950,20
|
|
20240522,145200,408606900,24950,24950,24950,24950,0
|
|
20240522,145100,408606900,24950,24950,24950,24950,0
|
|
20240522,145000,408606900,24950,24950,24950,24950,0
|
|
20240522,144900,408606900,24950,24950,24950,24950,1
|
|
20240522,144800,408581950,24950,24950,24950,24950,5
|
|
20240522,144700,408457200,24900,24900,24900,24900,56
|
|
20240522,144600,407062800,24900,24900,24900,24900,0
|
|
20240522,144500,407062800,24900,24900,24900,24900,50
|
|
20240522,144400,405817800,24900,24900,24900,24900,50
|
|
20240522,144300,404572800,24950,24950,24950,24950,0
|
|
20240522,144200,404572800,24950,24950,24950,24950,0
|
|
20240522,144100,404572800,24950,24950,24950,24950,1
|
|
20240522,144000,404547850,24900,24900,24900,24900,0
|
|
20240522,143900,404547850,24900,24900,24900,24900,0
|
|
20240522,143800,404547850,24900,24900,24900,24900,0
|
|
20240522,143700,404547850,24900,24900,24900,24900,285
|
|
20240522,143600,397451350,24950,24950,24950,24950,4
|
|
20240522,143500,397351550,24950,24950,24950,24950,0
|
|
20240522,143400,397351550,24950,24950,24950,24950,0
|
|
20240522,143300,397351550,24950,24950,24950,24950,0
|
|
20240522,143200,397351550,24950,24950,24950,24950,0
|
|
20240522,143100,397351550,24950,24950,24950,24950,0
|
|
20240522,143000,397351550,24950,24950,24950,24950,26
|
|
20240522,142900,396702850,24950,24950,24950,24950,0
|
|
20240522,142800,396702850,24950,24900,24950,24900,360
|
|
20240522,142700,387730450,24950,24950,24950,24950,0
|
|
20240522,142600,387730450,24950,24950,24950,24950,0
|
|
20240522,142500,387730450,24950,24950,24950,24950,0
|
|
20240522,142400,387730450,24950,24900,24950,24900,161
|
|
20240522,142300,383718150,24900,24900,24900,24900,76
|
|
20240522,142200,381825750,24900,24900,24900,24900,479
|
|
20240522,142100,369898650,24900,24900,24900,24900,0
|
|
20240522,142000,369898650,24900,24900,24900,24900,33
|
|
20240522,141900,369076950,24900,24900,24900,24900,0
|
|
20240522,141800,369076950,24900,24900,24900,24900,100
|
|
20240522,141700,366586950,24900,24900,24900,24900,50
|
|
20240522,141600,365341950,24900,24900,24900,24900,0
|
|
20240522,141500,365341950,24900,24900,24900,24900,320
|
|
20240522,141400,357373950,25000,25000,25000,25000,0
|
|
20240522,141300,357373950,25000,25000,25000,25000,0
|
|
20240522,141200,357373950,25000,25000,25000,25000,0
|
|
20240522,141100,357373950,25000,25000,25000,25000,0
|
|
20240522,141000,357373950,25000,25000,25000,25000,0
|
|
20240522,140900,357373950,25000,25000,25000,25000,0
|
|
20240522,140800,357373950,25000,25000,25000,25000,0
|
|
20240522,140700,357373950,25000,25000,25000,25000,4
|
|
20240522,140600,357273950,25000,25000,25000,25000,0
|
|
20240522,140500,357273950,25000,25000,25000,25000,10
|
|
20240522,140400,357023950,25000,25000,25000,25000,0
|
|
20240522,140300,357023950,25000,25000,25000,25000,0
|
|
20240522,140200,357023950,25000,25000,25000,25000,239
|
|
20240522,140100,351048950,25000,25000,25000,25000,0
|
|
20240522,140000,351048950,25000,25000,25000,25000,175
|
|
20240522,135900,346673950,25000,25000,25000,25000,41
|
|
20240522,135800,345648950,25000,25000,25000,25000,1
|
|
20240522,135700,345623950,25000,25000,25000,25000,4
|
|
20240522,135600,345523950,25000,25000,25000,24950,35
|
|
20240522,135500,344650550,25000,25000,25000,25000,803
|
|
20240522,135400,324575550,25000,24950,25000,24950,61
|
|
20240522,135300,323053500,25000,24950,25000,24950,833
|
|
20240522,135200,302246950,24950,24900,24950,24900,300
|
|
20240522,135100,294776850,24950,24950,24950,24950,3
|
|
20240522,135000,294702000,24950,24950,24950,24950,47
|
|
20240522,134900,293529350,24950,24950,24950,24950,3
|
|
20240522,134800,293454500,24950,24950,24950,24900,13
|
|
20240522,134700,293130650,24950,24950,24950,24950,4
|
|
20240522,134600,293030850,24950,24950,24950,24950,3
|
|
20240522,134500,292956000,24950,24950,24950,24950,3
|
|
20240522,134400,292881150,24950,24950,24950,24950,3
|
|
20240522,134300,292806300,24950,24900,24950,24900,95
|
|
20240522,134200,290440600,24950,25000,25000,24950,212
|
|
20240522,134100,285151100,24950,24950,25000,24950,96
|
|
20240522,134000,282755750,24950,24950,24950,24950,65
|
|
20240522,133900,281134000,24950,24950,24950,24950,103
|
|
20240522,133800,278564150,24950,24950,24950,24950,603
|
|
20240522,133700,263519300,24950,24950,24950,24950,103
|
|
20240522,133600,260949450,24950,24950,24950,24950,4
|
|
20240522,133500,260849650,24950,24950,24950,24950,3
|
|
20240522,133400,260774800,24950,24950,24950,24950,3
|
|
20240522,133300,260699950,24950,24950,24950,24950,4
|
|
20240522,133200,260600150,24950,24950,24950,24950,3
|
|
20240522,133100,260525300,24950,24950,24950,24950,3
|
|
20240522,133000,260450450,24950,24950,24950,24950,3
|
|
20240522,132900,260375600,24900,24950,24950,24900,466
|
|
20240522,132800,248772000,24950,24900,24950,24900,100
|
|
20240522,132700,246281850,24950,24950,24950,24950,3
|
|
20240522,132600,246207000,24950,24950,24950,24950,3
|
|
20240522,132500,246132150,24950,24950,24950,24950,4
|
|
20240522,132400,246032350,24950,24950,24950,24950,3
|
|
20240522,132300,245957500,24900,24950,24950,24900,4
|
|
20240522,132200,245857750,24950,24950,24950,24950,4
|
|
20240522,132100,245757950,24950,24950,24950,24950,23
|
|
20240522,132000,245184100,24950,24950,24950,24950,4
|
|
20240522,131900,245084300,24950,24950,24950,24950,3
|
|
20240522,131800,245009450,24950,24950,24950,24950,2
|
|
20240522,131700,244959550,24950,24900,24950,24900,591
|
|
20240522,131600,230243550,24900,24950,24950,24900,417
|
|
20240522,131500,219860150,24950,24900,24950,24900,24
|
|
20240522,131400,219262400,24950,24950,24950,24950,3
|
|
20240522,131300,219187550,24950,24950,24950,24950,24
|
|
20240522,131200,218588750,24950,24950,24950,24950,3
|
|
20240522,131100,218513900,24950,24950,24950,24950,3
|
|
20240522,131000,218439050,24950,24950,24950,24950,3
|
|
20240522,130900,218364200,24950,24950,24950,24950,4
|
|
20240522,130800,218264400,24950,24950,24950,24950,3
|
|
20240522,130700,218189550,24950,24950,24950,24900,19
|
|
20240522,130600,217716300,24950,24950,24950,24900,264
|
|
20240522,130500,211142550,24900,24900,24900,24900,91
|
|
20240522,130400,208876650,24900,24900,24950,24900,146
|
|
20240522,130300,205241200,24900,24900,24900,24900,1
|
|
20240522,130200,205216300,24900,24950,24950,24900,66
|
|
20240522,130100,203572850,25000,25000,25000,25000,3
|
|
20240522,130000,203497850,25000,25000,25000,25000,3
|
|
20240522,125900,203422850,25000,25000,25000,25000,3
|
|
20240522,125800,203347850,24950,24950,24950,24950,3
|
|
20240522,125700,203273000,24950,25000,25000,24950,16
|
|
20240522,125600,202873650,25000,25000,25000,25000,4
|
|
20240522,125500,202773650,25000,25000,25000,25000,4
|
|
20240522,125400,202673650,25000,25000,25000,25000,3
|
|
20240522,125300,202598650,25000,25000,25000,25000,2
|
|
20240522,125200,202548650,24950,25000,25000,24950,85
|
|
20240522,125100,200427750,25000,25000,25000,25000,4
|
|
20240522,125000,200327750,25000,25000,25000,25000,3
|
|
20240522,124900,200252750,25000,25000,25000,25000,3
|
|
20240522,124800,200177750,25000,25000,25000,25000,4
|
|
20240522,124700,200077750,25000,25000,25000,25000,3
|
|
20240522,124600,200002750,25000,25000,25000,25000,3
|
|
20240522,124500,199927750,25000,25000,25000,25000,2
|
|
20240522,124400,199877750,24950,25000,25000,24950,57
|
|
20240522,124300,198455200,25000,25000,25000,25000,3
|
|
20240522,124200,198380200,25000,25000,25000,25000,3
|
|
20240522,124100,198305200,25000,25000,25000,25000,4
|
|
20240522,124000,198205200,25000,24950,25000,24950,25
|
|
20240522,123900,197580450,24950,24950,24950,24950,9
|
|
20240522,123800,197355900,24950,24950,24950,24950,2
|
|
20240522,123700,197306000,24900,24950,25000,24900,183
|
|
20240522,123600,192738850,24950,24950,24950,24950,3
|
|
20240522,123500,192664000,24950,24950,24950,24950,4
|
|
20240522,123400,192564200,24950,24950,24950,24950,3
|
|
20240522,123300,192489350,24950,24950,24950,24950,2
|
|
20240522,123200,192439450,24900,24900,24900,24900,3
|
|
20240522,123100,192364750,24900,24900,24900,24900,4
|
|
20240522,123000,192265150,24900,24900,24900,24900,3
|
|
20240522,122900,192190450,24900,24900,24900,24900,3
|
|
20240522,122800,192115750,24900,24900,24900,24900,4
|
|
20240522,122700,192016150,24900,24900,24900,24900,3
|
|
20240522,122600,191941450,24900,24900,24900,24900,4
|
|
20240522,122500,191841850,24900,24900,24900,24900,3
|
|
20240522,122400,191767150,24900,24900,24900,24900,4
|
|
20240522,122300,191667550,24900,24950,24950,24900,4
|
|
20240522,122200,191567850,24950,24950,24950,24950,3
|
|
20240522,122100,191493000,24950,24950,24950,24950,4
|
|
20240522,122000,191393200,24900,24950,24950,24900,3
|
|
20240522,121900,191318400,24900,24900,24900,24900,108
|
|
20240522,121800,188629200,24900,24900,24900,24900,377
|
|
20240522,121700,179241900,24950,24950,24950,24950,16
|
|
20240522,121600,178842700,24950,24950,24950,24950,3
|
|
20240522,121500,178767850,24950,25000,25000,24950,6
|
|
20240522,121400,178618100,25000,25000,25000,25000,4
|
|
20240522,121300,178518100,25000,25000,25000,24950,4
|
|
20240522,121200,178418150,25000,25000,25000,25000,3
|
|
20240522,121100,178343150,25000,25000,25000,25000,3
|
|
20240522,121000,178268150,24950,25000,25000,24950,3
|
|
20240522,120900,178193200,25000,25000,25000,25000,103
|
|
20240522,120800,175618200,25000,25000,25000,25000,3
|
|
20240522,120700,175543200,24950,24950,24950,24950,3
|
|
20240522,120600,175468350,24950,24950,25000,24950,76
|
|
20240522,120500,173572100,25000,24950,25000,24950,383
|
|
20240522,120400,164007700,24950,24950,24950,24950,3
|
|
20240522,120300,163932850,24950,24950,24950,24950,9
|
|
20240522,120200,163708300,24950,24950,24950,24950,183
|
|
20240522,120100,159142450,24900,24950,24950,24900,4
|
|
20240522,120000,159042700,24950,24950,24950,24900,13
|
|
20240522,115900,158718850,24950,24950,24950,24950,4
|
|
20240522,115800,158619050,24950,24950,24950,24950,3
|
|
20240522,115700,158544200,24950,24950,24950,24950,3
|
|
20240522,115600,158469350,24950,24950,24950,24950,2
|
|
20240522,115500,158419450,24950,24900,24950,24900,14
|
|
20240522,115400,158070700,24950,24950,24950,24950,5
|
|
20240522,115300,157945950,24950,24950,24950,24950,3
|
|
20240522,115200,157871100,24950,24950,24950,24950,3
|
|
20240522,115100,157796250,24950,24950,24950,24950,3
|
|
20240522,115000,157721400,24950,24950,24950,24950,4
|
|
20240522,114900,157621600,24950,24950,24950,24900,27
|
|
20240522,114800,156949150,24950,24950,24950,24950,3
|
|
20240522,114700,156874300,24950,24950,24950,24950,4
|
|
20240522,114600,156774500,24900,24950,24950,24900,53
|
|
20240522,114500,155454650,24950,24950,24950,24950,3
|
|
20240522,114400,155379800,24950,24950,24950,24950,3
|
|
20240522,114300,155304950,24950,24950,24950,24950,4
|
|
20240522,114200,155205150,24950,24950,24950,24950,4
|
|
20240522,114100,155105350,24950,24950,24950,24950,3
|
|
20240522,114000,155030500,24950,24950,24950,24900,10
|
|
20240522,113900,154781350,24950,24950,24950,24950,4
|
|
20240522,113800,154681550,24950,24950,24950,24950,3
|
|
20240522,113700,154606700,24950,24950,24950,24950,3
|
|
20240522,113600,154531850,24950,24950,24950,24950,4
|
|
20240522,113500,154432050,24950,24950,24950,24950,3
|
|
20240522,113400,154357200,24950,24950,24950,24900,13
|
|
20240522,113300,154033350,24950,24950,24950,24950,3
|
|
20240522,113200,153958500,24950,24950,24950,24950,4
|
|
20240522,113100,153858700,24950,24950,24950,24950,3
|
|
20240522,113000,153783850,24950,24900,24950,24900,59
|
|
20240522,112900,152314550,24900,24900,24900,24900,412
|
|
20240522,112800,142055750,24950,24950,24950,24950,3
|
|
20240522,112700,141980900,24950,24950,24950,24950,3
|
|
20240522,112600,141906050,24950,24950,24950,24950,3
|
|
20240522,112500,141831200,24950,24950,24950,24950,4
|
|
20240522,112400,141731400,24950,24950,24950,24950,3
|
|
20240522,112300,141656550,24950,24950,24950,24950,3
|
|
20240522,112200,141581700,24900,24950,24950,24900,3
|
|
20240522,112100,141506900,24900,24900,24900,24900,71
|
|
20240522,112000,139739000,24900,24900,24900,24850,24
|
|
20240522,111900,139142450,24900,24950,24950,24900,18
|
|
20240522,111800,138694100,24950,24950,24950,24900,104
|
|
20240522,111700,136104300,24950,24950,24950,24950,3
|
|
20240522,111600,136029450,24950,24950,24950,24950,4
|
|
20240522,111500,135929650,24950,24950,24950,24950,2
|
|
20240522,111400,135879750,24950,24950,24950,24950,3
|
|
20240522,111300,135804900,24950,24950,24950,24950,6
|
|
20240522,111200,135655200,24950,24950,24950,24950,4
|
|
20240522,111100,135555400,24950,24950,24950,24950,3
|
|
20240522,111000,135480550,24950,24950,24950,24950,3
|
|
20240522,110900,135405700,24950,24950,24950,24950,4
|
|
20240522,110800,135305900,24950,24900,24950,24900,23
|
|
20240522,110700,134733050,24950,24950,24950,24950,3
|
|
20240522,110600,134658200,24950,24950,24950,24950,3
|
|
20240522,110500,134583350,24950,24950,24950,24900,40
|
|
20240522,110400,133587150,24950,24950,24950,24950,3
|
|
20240522,110300,133512300,24950,24950,24950,24950,3
|
|
20240522,110200,133437450,24950,24950,24950,24950,4
|
|
20240522,110100,133337650,24950,25000,25000,24950,4
|
|
20240522,110000,133237750,24950,25000,25000,24950,4
|
|
20240522,105900,133137850,24950,25000,25000,24950,37
|
|
20240522,105800,132214650,25000,25000,25000,25000,4
|
|
20240522,105700,132114650,25000,25000,25000,25000,1
|
|
20240522,105600,132089650,24950,24950,24950,24950,54
|
|
20240522,105500,130742350,24950,24950,24950,24950,40
|
|
20240522,105400,129744350,24950,24950,24950,24900,58
|
|
20240522,105300,128297500,24950,24950,24950,24950,3
|
|
20240522,105200,128222650,24950,24950,24950,24950,53
|
|
20240522,105100,126900300,24950,24950,24950,24950,4
|
|
20240522,105000,126800500,24950,24950,24950,24950,3
|
|
20240522,104900,126725650,24950,24950,24950,24950,3
|
|
20240522,104800,126650800,24950,24950,24950,24950,4
|
|
20240522,104700,126551000,24950,24950,24950,24950,3
|
|
20240522,104600,126476150,24900,24950,24950,24900,13
|
|
20240522,104500,126152350,24950,24900,24950,24900,7
|
|
20240522,104400,125977850,24900,24950,24950,24900,6
|
|
20240522,104300,125828200,24950,24950,24950,24950,4
|
|
20240522,104200,125728400,24950,24950,24950,24950,52
|
|
20240522,104100,124431000,24950,24950,24950,24950,6
|
|
20240522,104000,124281300,24950,24950,24950,24950,4
|
|
20240522,103900,124181500,24950,24950,24950,24950,4
|
|
20240522,103800,124081700,24950,24950,24950,24950,7
|
|
20240522,103700,123907050,24950,24950,24950,24950,5
|
|
20240522,103600,123782300,24950,24950,24950,24950,4
|
|
20240522,103500,123682500,24950,24950,24950,24950,4
|
|
20240522,103400,123582700,24900,24950,24950,24900,54
|
|
20240522,103300,122237900,24950,24950,24950,24950,4
|
|
20240522,103200,122138100,24950,24950,24950,24850,422
|
|
20240522,103100,111641500,24950,24950,24950,24950,4
|
|
20240522,103000,111541700,24950,24950,24950,24950,5
|
|
20240522,102900,111416950,24950,24900,24950,24900,315
|
|
20240522,102800,103571550,24900,24900,24900,24900,12
|
|
20240522,102700,103272750,24900,24850,24900,24850,5
|
|
20240522,102600,103148300,24900,24900,24900,24900,5
|
|
20240522,102500,103023800,24900,24900,24900,24900,45
|
|
20240522,102400,101903300,24900,24900,24900,24900,5
|
|
20240522,102300,101778800,24900,24900,24900,24900,5
|
|
20240522,102200,101654300,24900,24900,24900,24900,53
|
|
20240522,102100,100334600,24900,24900,24900,24900,5
|
|
20240522,102000,100210100,24850,24900,24900,24850,803
|
|
20240522,101900,80255400,24900,24900,24900,24900,4
|
|
20240522,101800,80155800,24900,24900,24900,24900,5
|
|
20240522,101700,80031300,24850,24950,24950,24850,57
|
|
20240522,101600,78613650,24950,24950,24950,24900,25
|
|
20240522,101500,77990950,24950,24950,24950,24950,5
|
|
20240522,101400,77866200,24900,24950,24950,24900,82
|
|
20240522,101300,75824200,24950,24950,24950,24950,5
|
|
20240522,101200,75699450,24950,24950,24950,24950,16
|
|
20240522,101100,75300250,24950,24950,24950,24950,4
|
|
20240522,101000,75200450,24950,24950,24950,24950,4
|
|
20240522,100900,75100650,24950,24950,24950,24950,6
|
|
20240522,100800,74950950,24950,24950,24950,24950,4
|
|
20240522,100700,74851150,24950,24950,24950,24950,5
|
|
20240522,100600,74726400,24950,24950,24950,24950,5
|
|
20240522,100500,74601650,24950,24950,24950,24900,304
|
|
20240522,100400,67031850,24950,24950,24950,24950,108
|
|
20240522,100300,64337250,24950,24950,24950,24950,5
|
|
20240522,100200,64212500,24950,24950,24950,24950,4
|
|
20240522,100100,64112700,24950,24950,24950,24950,34
|
|
20240522,100000,63264400,24900,24950,24950,24900,230
|
|
20240522,095900,57537100,24950,24950,24950,24950,4
|
|
20240522,095800,57437300,24950,24950,24950,24950,4
|
|
20240522,095700,57337500,24950,24950,24950,24950,4
|
|
20240522,095600,57237700,24950,24950,24950,24950,6
|
|
20240522,095500,57088000,24950,24950,24950,24900,54
|
|
20240522,095400,55743200,24950,24950,24950,24950,2
|
|
20240522,095300,55693300,24950,24900,24950,24900,161
|
|
20240522,095200,51681900,24950,24950,24950,24950,6
|
|
20240522,095100,51532200,24950,24900,24950,24900,8
|
|
20240522,095000,51332800,24950,24950,24950,24950,8
|
|
20240522,094900,51133200,24950,24950,24950,24950,5
|
|
20240522,094800,51008450,24950,24950,24950,24900,28
|
|
20240522,094700,50310850,25000,25000,25000,24950,10
|
|
20240522,094600,50061150,25000,25000,25000,25000,3
|
|
20240522,094500,49986150,25000,24900,25000,24900,406
|
|
20240522,094400,39876500,25000,25000,25000,25000,0
|
|
20240522,094300,39876500,25000,25000,25000,25000,1
|
|
20240522,094200,39851500,25000,25000,25000,25000,21
|
|
20240522,094100,39326500,25000,25000,25000,25000,3
|
|
20240522,094000,39251500,24950,24950,24950,24950,123
|
|
20240522,093900,36182650,24950,24950,24950,24950,185
|
|
20240522,093800,31566900,24950,24950,24950,24950,201
|
|
20240522,093700,26551950,24950,24950,24950,24950,10
|
|
20240522,093600,26302450,24950,24950,24950,24950,1
|
|
20240522,093500,26277500,24900,24900,24900,24900,25
|
|
20240522,093400,25655000,24900,24900,24900,24900,0
|
|
20240522,093300,25655000,24900,24900,24900,24900,30
|
|
20240522,093200,24908000,24900,24900,24900,24900,22
|
|
20240522,093100,24360200,24900,24900,24900,24900,0
|
|
20240522,093000,24360200,24900,24900,24900,24900,0
|
|
20240522,092900,24360200,24900,24900,24900,24900,0
|
|
20240522,092800,24360200,24900,24900,24900,24900,13
|
|
20240522,092700,24036500,24900,24900,24900,24900,1
|
|
20240522,092600,24011600,24900,24900,24900,24900,0
|
|
20240522,092500,24011600,24900,24900,24900,24900,20
|
|
20240522,092400,23513600,24900,24900,24900,24900,0
|
|
20240522,092300,23513600,24900,24900,24900,24900,1
|
|
20240522,092200,23488700,24950,24850,24950,24850,265
|
|
20240522,092100,16900950,24850,24850,24850,24850,0
|
|
20240522,092000,16900950,24850,24850,24850,24850,4
|
|
20240522,091900,16801550,24850,24850,24850,24850,0
|
|
20240522,091800,16801550,24850,24950,24950,24850,16
|
|
20240522,091700,16403650,24850,24900,24950,24850,19
|
|
20240522,091600,15930000,24850,24850,24850,24850,200
|
|
20240522,091500,10960000,24900,24950,24950,24900,28
|
|
20240522,091400,10262400,24950,24950,24950,24950,0
|
|
20240522,091300,10262400,24950,24950,24950,24950,10
|
|
20240522,091200,10012900,24950,24950,24950,24950,1
|
|
20240522,091100,9987950,24900,24900,24900,24900,273
|
|
20240522,091000,3190250,24950,24950,24950,24950,0
|
|
20240522,090900,3190250,24950,24950,24950,24950,2
|
|
20240522,090800,3140350,24950,24950,24950,24950,11
|
|
20240522,090700,2865900,24950,24950,24950,24950,0
|
|
20240522,090600,2865900,24950,24950,24950,24950,1
|
|
20240522,090500,2840950,24950,24900,24950,24900,29
|
|
20240522,090400,2118600,24900,24900,24900,24900,0
|
|
20240522,090300,2118600,24900,24900,24900,24900,23
|
|
20240522,090200,1545900,24950,24950,24950,24950,3
|
|
20240522,090100,1471050,24900,24900,24900,24900,20
|
|
20240522,090000,973050,24950,24950,24950,24950,39
|