672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,200900,531291150,25000,25000,25000,25000,127
|
|
20230530,200800,531291150,25000,25000,25000,25000,0
|
|
20230530,200700,531291150,25000,25000,25000,25000,0
|
|
20230530,200600,531291150,25000,25000,25000,25000,0
|
|
20230530,200500,531291150,25000,25000,25000,25000,0
|
|
20230530,200400,531291150,25000,25000,25000,25000,0
|
|
20230530,200300,531291150,25000,25000,25000,25000,0
|
|
20230530,200200,531291150,25000,25000,25000,25000,0
|
|
20230530,200100,531291150,25000,25000,25000,25000,0
|
|
20230530,200000,531291150,25000,25000,25000,25000,0
|
|
20230530,195900,531291150,25000,25000,25000,25000,0
|
|
20230530,195800,531291150,25000,25000,25000,25000,0
|
|
20230530,195700,531291150,25000,25000,25000,25000,0
|
|
20230530,195600,531291150,25000,25000,25000,25000,0
|
|
20230530,195500,531291150,25000,25000,25000,25000,0
|
|
20230530,195400,531291150,25000,25000,25000,25000,0
|
|
20230530,195300,531291150,25000,25000,25000,25000,0
|
|
20230530,195200,531291150,25000,25000,25000,25000,0
|
|
20230530,195100,531291150,25000,25000,25000,25000,0
|
|
20230530,195000,531291150,25000,25000,25000,25000,0
|
|
20230530,194900,531291150,25000,25000,25000,25000,0
|
|
20230530,194800,531291150,25000,25000,25000,25000,0
|
|
20230530,194700,531291150,25000,25000,25000,25000,0
|
|
20230530,194600,531291150,25000,25000,25000,25000,0
|
|
20230530,194500,531291150,25000,25000,25000,25000,0
|
|
20230530,194400,531291150,25000,25000,25000,25000,0
|
|
20230530,194300,531291150,25000,25000,25000,25000,0
|
|
20230530,194200,531291150,25000,25000,25000,25000,0
|
|
20230530,194100,531291150,25000,25000,25000,25000,0
|
|
20230530,194000,531291150,25000,25000,25000,25000,0
|
|
20230530,193900,531291150,25000,25000,25000,25000,127
|
|
20230530,193800,531291150,25000,25000,25000,25000,0
|
|
20230530,193700,531291150,25000,25000,25000,25000,0
|
|
20230530,193600,531291150,25000,25000,25000,25000,0
|
|
20230530,193500,531291150,25000,25000,25000,25000,0
|
|
20230530,193400,531291150,25000,25000,25000,25000,0
|
|
20230530,193300,531291150,25000,25000,25000,25000,0
|
|
20230530,193200,531291150,25000,25000,25000,25000,0
|
|
20230530,193100,531291150,25000,25000,25000,25000,0
|
|
20230530,193000,531291150,25000,25000,25000,25000,0
|
|
20230530,192900,531291150,25000,25000,25000,25000,0
|
|
20230530,192800,531291150,25000,25000,25000,25000,0
|
|
20230530,192700,531291150,25000,25000,25000,25000,0
|
|
20230530,192600,531291150,25000,25000,25000,25000,0
|
|
20230530,192500,531291150,25000,25000,25000,25000,0
|
|
20230530,192400,531291150,25000,25000,25000,25000,0
|
|
20230530,192300,531291150,25000,25000,25000,25000,0
|
|
20230530,192200,531291150,25000,25000,25000,25000,0
|
|
20230530,192100,531291150,25000,25000,25000,25000,0
|
|
20230530,192000,531291150,25000,25000,25000,25000,0
|
|
20230530,191900,531291150,25000,25000,25000,25000,0
|
|
20230530,191800,531291150,25000,25000,25000,25000,0
|
|
20230530,191700,531291150,25000,25000,25000,25000,0
|
|
20230530,191600,531291150,25000,25000,25000,25000,0
|
|
20230530,191500,531291150,25000,25000,25000,25000,0
|
|
20230530,191400,531291150,25000,25000,25000,25000,0
|
|
20230530,191300,531291150,25000,25000,25000,25000,0
|
|
20230530,191200,531291150,25000,25000,25000,25000,0
|
|
20230530,191100,531291150,25000,25000,25000,25000,0
|
|
20230530,191000,531291150,25000,25000,25000,25000,0
|
|
20230530,190900,531291150,25000,25000,25000,25000,127
|
|
20230530,190800,531291150,25000,25000,25000,25000,0
|
|
20230530,190700,531291150,25000,25000,25000,25000,0
|
|
20230530,190600,531291150,25000,25000,25000,25000,0
|
|
20230530,190500,531291150,25000,25000,25000,25000,0
|
|
20230530,190400,531291150,25000,25000,25000,25000,0
|
|
20230530,190300,531291150,25000,25000,25000,25000,0
|
|
20230530,190200,531291150,25000,25000,25000,25000,0
|
|
20230530,190100,531291150,25000,25000,25000,25000,0
|
|
20230530,190000,531291150,25000,25000,25000,25000,0
|
|
20230530,185900,531291150,25000,25000,25000,25000,0
|
|
20230530,185800,531291150,25000,25000,25000,25000,0
|
|
20230530,185700,531291150,25000,25000,25000,25000,0
|
|
20230530,185600,531291150,25000,25000,25000,25000,0
|
|
20230530,185500,531291150,25000,25000,25000,25000,0
|
|
20230530,185400,531291150,25000,25000,25000,25000,0
|
|
20230530,185300,531291150,25000,25000,25000,25000,0
|
|
20230530,185200,531291150,25000,25000,25000,25000,0
|
|
20230530,185100,531291150,25000,25000,25000,25000,0
|
|
20230530,185000,531291150,25000,25000,25000,25000,0
|
|
20230530,184900,531291150,25000,25000,25000,25000,0
|
|
20230530,184800,531291150,25000,25000,25000,25000,0
|
|
20230530,184700,531291150,25000,25000,25000,25000,0
|
|
20230530,184600,531291150,25000,25000,25000,25000,0
|
|
20230530,184500,531291150,25000,25000,25000,25000,0
|
|
20230530,184400,531291150,25000,25000,25000,25000,0
|
|
20230530,184300,531291150,25000,25000,25000,25000,0
|
|
20230530,184200,531291150,25000,25000,25000,25000,0
|
|
20230530,184100,531291150,25000,25000,25000,25000,0
|
|
20230530,184000,531291150,25000,25000,25000,25000,0
|
|
20230530,183900,531291150,25000,25000,25000,25000,127
|
|
20230530,183800,531291150,25000,25000,25000,25000,0
|
|
20230530,183700,531291150,25000,25000,25000,25000,0
|
|
20230530,183600,531291150,25000,25000,25000,25000,0
|
|
20230530,183500,531291150,25000,25000,25000,25000,0
|
|
20230530,183400,531291150,25000,25000,25000,25000,0
|
|
20230530,183300,531291150,25000,25000,25000,25000,0
|
|
20230530,183200,531291150,25000,25000,25000,25000,0
|
|
20230530,183100,531291150,25000,25000,25000,25000,0
|
|
20230530,183000,531291150,25000,25000,25000,25000,0
|
|
20230530,182900,531291150,25000,25000,25000,25000,0
|
|
20230530,182800,531291150,25000,25000,25000,25000,0
|
|
20230530,182700,531291150,25000,25000,25000,25000,0
|
|
20230530,182600,531291150,25000,25000,25000,25000,0
|
|
20230530,182500,531291150,25000,25000,25000,25000,0
|
|
20230530,182400,531291150,25000,25000,25000,25000,0
|
|
20230530,182300,531291150,25000,25000,25000,25000,0
|
|
20230530,182200,531291150,25000,25000,25000,25000,0
|
|
20230530,182100,531291150,25000,25000,25000,25000,0
|
|
20230530,182000,531291150,25000,25000,25000,25000,0
|
|
20230530,181900,531291150,25000,25000,25000,25000,0
|
|
20230530,181800,531291150,25000,25000,25000,25000,0
|
|
20230530,181700,531291150,25000,25000,25000,25000,0
|
|
20230530,181600,531291150,25000,25000,25000,25000,0
|
|
20230530,181500,531291150,25000,25000,25000,25000,0
|
|
20230530,181400,531291150,25000,25000,25000,25000,0
|
|
20230530,181300,531291150,25000,25000,25000,25000,0
|
|
20230530,181200,531291150,25000,25000,25000,25000,0
|
|
20230530,181100,531291150,25000,25000,25000,25000,0
|
|
20230530,181000,531291150,25000,25000,25000,25000,0
|
|
20230530,180900,531291150,25000,25000,25000,25000,127
|
|
20230530,180800,531291150,25000,25000,25000,25000,0
|
|
20230530,180700,531291150,25000,25000,25000,25000,0
|
|
20230530,180600,531291150,25000,25000,25000,25000,0
|
|
20230530,180500,531291150,25000,25000,25000,25000,0
|
|
20230530,180400,531291150,25000,25000,25000,25000,0
|
|
20230530,180300,531291150,25000,25000,25000,25000,0
|
|
20230530,180200,531291150,25000,25000,25000,25000,0
|
|
20230530,180100,531291150,25000,25000,25000,25000,0
|
|
20230530,180000,531291150,25000,25000,25000,25000,0
|
|
20230530,175900,531291150,25000,25000,25000,25000,0
|
|
20230530,175800,531291150,25000,25000,25000,25000,0
|
|
20230530,175700,531291150,25000,25000,25000,25000,0
|
|
20230530,175600,531291150,25000,25000,25000,25000,0
|
|
20230530,175500,531291150,25000,25000,25000,25000,0
|
|
20230530,175400,531291150,25000,25000,25000,25000,0
|
|
20230530,175300,531291150,25000,25000,25000,25000,0
|
|
20230530,175200,531291150,25000,25000,25000,25000,0
|
|
20230530,175100,531291150,25000,25000,25000,25000,0
|
|
20230530,175000,531291150,25000,25000,25000,25000,0
|
|
20230530,174900,531291150,25000,25000,25000,25000,0
|
|
20230530,174800,531291150,25000,25000,25000,25000,0
|
|
20230530,174700,531291150,25000,25000,25000,25000,0
|
|
20230530,174600,531291150,25000,25000,25000,25000,0
|
|
20230530,174500,531291150,25000,25000,25000,25000,0
|
|
20230530,174400,531291150,25000,25000,25000,25000,0
|
|
20230530,174300,531291150,25000,25000,25000,25000,0
|
|
20230530,174200,531291150,25000,25000,25000,25000,0
|
|
20230530,174100,531291150,25000,25000,25000,25000,0
|
|
20230530,174000,531291150,25000,25000,25000,25000,0
|
|
20230530,173900,531291150,25000,25000,25000,25000,127
|
|
20230530,173800,531291150,25000,25000,25000,25000,0
|
|
20230530,173700,531291150,25000,25000,25000,25000,0
|
|
20230530,173600,531291150,25000,25000,25000,25000,0
|
|
20230530,173500,531291150,25000,25000,25000,25000,0
|
|
20230530,173400,531291150,25000,25000,25000,25000,0
|
|
20230530,173300,531291150,25000,25000,25000,25000,0
|
|
20230530,173200,531291150,25000,25000,25000,25000,0
|
|
20230530,173100,531291150,25000,25000,25000,25000,0
|
|
20230530,173000,531291150,25000,25000,25000,25000,0
|
|
20230530,172900,531291150,25000,25000,25000,25000,0
|
|
20230530,172800,531291150,25000,25000,25000,25000,0
|
|
20230530,172700,531291150,25000,25000,25000,25000,0
|
|
20230530,172600,531291150,25000,25000,25000,25000,0
|
|
20230530,172500,531291150,25000,25000,25000,25000,0
|
|
20230530,172400,531291150,25000,25000,25000,25000,0
|
|
20230530,172300,531291150,25000,25000,25000,25000,0
|
|
20230530,172200,531291150,25000,25000,25000,25000,0
|
|
20230530,172100,531291150,25000,25000,25000,25000,0
|
|
20230530,172000,531291150,25000,25000,25000,25000,0
|
|
20230530,171900,531291150,25000,25000,25000,25000,0
|
|
20230530,171800,531291150,25000,25000,25000,25000,0
|
|
20230530,171700,531291150,25000,25000,25000,25000,0
|
|
20230530,171600,531291150,25000,25000,25000,25000,0
|
|
20230530,171500,531291150,25000,25000,25000,25000,0
|
|
20230530,171400,531291150,25000,25000,25000,25000,0
|
|
20230530,171300,531291150,25000,25000,25000,25000,0
|
|
20230530,171200,531291150,25000,25000,25000,25000,0
|
|
20230530,171100,531291150,25000,25000,25000,25000,0
|
|
20230530,171000,531291150,25000,25000,25000,25000,0
|
|
20230530,170900,531291150,25000,25000,25000,25000,127
|
|
20230530,170800,531291150,25000,25000,25000,25000,0
|
|
20230530,170700,531291150,25000,25000,25000,25000,0
|
|
20230530,170600,531291150,25000,25000,25000,25000,0
|
|
20230530,170500,531291150,25000,25000,25000,25000,0
|
|
20230530,170400,531291150,25000,25000,25000,25000,0
|
|
20230530,170300,531291150,25000,25000,25000,25000,0
|
|
20230530,170200,531291150,25000,25000,25000,25000,0
|
|
20230530,170100,531291150,25000,25000,25000,25000,0
|
|
20230530,170000,531291150,25000,25000,25000,25000,0
|
|
20230530,165900,531291150,25000,25000,25000,25000,0
|
|
20230530,165800,531291150,25000,25000,25000,25000,0
|
|
20230530,165700,531291150,25000,25000,25000,25000,0
|
|
20230530,165600,531291150,25000,25000,25000,25000,0
|
|
20230530,165500,531291150,25000,25000,25000,25000,0
|
|
20230530,165400,531291150,25000,25000,25000,25000,0
|
|
20230530,165300,531291150,25000,25000,25000,25000,0
|
|
20230530,165200,531291150,25000,25000,25000,25000,0
|
|
20230530,165100,531291150,25000,25000,25000,25000,0
|
|
20230530,165000,531291150,25000,25000,25000,25000,0
|
|
20230530,164900,531291150,25000,25000,25000,25000,0
|
|
20230530,164800,531291150,25000,25000,25000,25000,0
|
|
20230530,164700,531291150,25000,25000,25000,25000,0
|
|
20230530,164600,531291150,25000,25000,25000,25000,0
|
|
20230530,164500,531291150,25000,25000,25000,25000,0
|
|
20230530,164400,531291150,25000,25000,25000,25000,0
|
|
20230530,164300,531291150,25000,25000,25000,25000,0
|
|
20230530,164200,531291150,25000,25000,25000,25000,0
|
|
20230530,164100,531291150,25000,25000,25000,25000,0
|
|
20230530,164000,531291150,25000,25000,25000,25000,0
|
|
20230530,163900,531291150,25000,25000,25000,25000,127
|
|
20230530,163800,531291150,25000,25000,25000,25000,0
|
|
20230530,163700,531291150,25000,25000,25000,25000,0
|
|
20230530,163600,531291150,25000,25000,25000,25000,0
|
|
20230530,163500,531291150,25000,25000,25000,25000,0
|
|
20230530,163400,531291150,25000,25000,25000,25000,0
|
|
20230530,163300,531291150,25000,25000,25000,25000,0
|
|
20230530,163200,531291150,25000,25000,25000,25000,0
|
|
20230530,163100,531291150,25000,25000,25000,25000,0
|
|
20230530,163000,531291150,25000,25000,25000,25000,0
|
|
20230530,162900,531291150,25000,25000,25000,25000,0
|
|
20230530,162800,531291150,25000,25000,25000,25000,0
|
|
20230530,162700,531291150,25000,25000,25000,25000,0
|
|
20230530,162600,531291150,25000,25000,25000,25000,0
|
|
20230530,162500,531291150,25000,25000,25000,25000,0
|
|
20230530,162400,531291150,25000,25000,25000,25000,0
|
|
20230530,162300,531291150,25000,25000,25000,25000,0
|
|
20230530,162200,531291150,25000,25000,25000,25000,0
|
|
20230530,162100,531291150,25000,25000,25000,25000,0
|
|
20230530,162000,531291150,25000,25000,25000,25000,0
|
|
20230530,161900,531291150,25000,25000,25000,25000,0
|
|
20230530,161800,531291150,25000,25000,25000,25000,0
|
|
20230530,161700,531291150,25000,25000,25000,25000,0
|
|
20230530,161600,531291150,25000,25000,25000,25000,0
|
|
20230530,161500,531291150,25000,25000,25000,25000,0
|
|
20230530,161400,531291150,25000,25000,25000,25000,0
|
|
20230530,161300,531291150,25000,25000,25000,25000,0
|
|
20230530,161200,531291150,25000,25000,25000,25000,0
|
|
20230530,161100,531291150,25000,25000,25000,25000,0
|
|
20230530,161000,531291150,25000,25000,25000,25000,0
|
|
20230530,160900,531291150,25000,25000,25000,25000,127
|
|
20230530,160800,531291150,25000,25000,25000,25000,0
|
|
20230530,160700,531291150,25000,25000,25000,25000,0
|
|
20230530,160600,531291150,25000,25000,25000,25000,0
|
|
20230530,160500,531291150,25000,25000,25000,25000,0
|
|
20230530,160400,531291150,25000,25000,25000,25000,0
|
|
20230530,160300,531291150,25000,25000,25000,25000,0
|
|
20230530,160200,531291150,25000,25000,25000,25000,0
|
|
20230530,160100,531291150,25000,25000,25000,25000,0
|
|
20230530,160000,531291150,25000,25000,25000,25000,0
|
|
20230530,155900,531291150,25000,25000,25000,25000,0
|
|
20230530,155800,531291150,25000,25000,25000,25000,0
|
|
20230530,155700,531291150,25000,25000,25000,25000,0
|
|
20230530,155600,531291150,25000,25000,25000,25000,0
|
|
20230530,155500,531291150,25000,25000,25000,25000,0
|
|
20230530,155400,531291150,25000,25000,25000,25000,0
|
|
20230530,155300,531291150,25000,25000,25000,25000,0
|
|
20230530,155200,531291150,25000,25000,25000,25000,0
|
|
20230530,155100,531291150,25000,25000,25000,25000,0
|
|
20230530,155000,531291150,25000,25000,25000,25000,0
|
|
20230530,154900,531291150,25000,25000,25000,25000,0
|
|
20230530,154800,531291150,25000,25000,25000,25000,0
|
|
20230530,154700,531291150,25000,25000,25000,25000,0
|
|
20230530,154600,531291150,25000,25000,25000,25000,0
|
|
20230530,154500,531291150,25000,25000,25000,25000,0
|
|
20230530,154400,531291150,25000,25000,25000,25000,0
|
|
20230530,154300,531291150,25000,25000,25000,25000,0
|
|
20230530,154200,531291150,25000,25000,25000,25000,0
|
|
20230530,154100,531291150,25000,25000,25000,25000,0
|
|
20230530,154000,531291150,25000,25000,25000,25000,0
|
|
20230530,153900,531291150,25000,25000,25000,25000,127
|
|
20230530,153800,531291150,25000,25000,25000,25000,0
|
|
20230530,153700,531291150,25000,25000,25000,25000,0
|
|
20230530,153600,531291150,25000,25000,25000,25000,0
|
|
20230530,153500,531291150,25000,25000,25000,25000,0
|
|
20230530,153400,531291150,25000,25000,25000,25000,0
|
|
20230530,153300,531291150,25000,25000,25000,25000,0
|
|
20230530,153200,531291150,25000,25000,25000,25000,0
|
|
20230530,153100,531291150,25000,25000,25000,25000,0
|
|
20230530,153000,531291150,25000,25000,25000,25000,127
|
|
20230530,152900,528116150,24950,24950,24950,24950,0
|
|
20230530,152800,528116150,24950,24950,24950,24950,0
|
|
20230530,152700,528116150,24950,24950,24950,24950,0
|
|
20230530,152600,528116150,24950,24950,24950,24950,0
|
|
20230530,152500,528116150,24950,24950,24950,24950,0
|
|
20230530,152400,528116150,24950,24950,24950,24950,0
|
|
20230530,152300,528116150,24950,24950,24950,24950,0
|
|
20230530,152200,528116150,24950,24950,24950,24950,0
|
|
20230530,152100,528116150,24950,24950,24950,24950,0
|
|
20230530,152000,528116150,24950,24950,24950,24950,0
|
|
20230530,151900,528116150,24950,25000,25000,24950,83
|
|
20230530,151800,526045050,25000,25000,25000,25000,10
|
|
20230530,151700,525795050,25000,24950,25000,24950,62
|
|
20230530,151600,524248050,24950,25000,25050,24950,15
|
|
20230530,151500,523873200,25000,25000,25000,25000,62
|
|
20230530,151400,522323200,25000,25050,25050,25000,58
|
|
20230530,151300,520871400,25000,25000,25000,25000,5
|
|
20230530,151200,520746400,25000,25000,25000,25000,0
|
|
20230530,151100,520746400,25000,25000,25000,25000,135
|
|
20230530,151000,517371400,25050,25050,25050,25050,10
|
|
20230530,150900,517120900,25000,25000,25000,25000,1
|
|
20230530,150800,517095900,25000,25000,25000,25000,13
|
|
20230530,150700,516770900,25000,25000,25000,25000,14
|
|
20230530,150600,516420900,25050,25050,25050,25050,349
|
|
20230530,150500,507678450,25050,25050,25050,25050,13
|
|
20230530,150400,507352800,25050,25050,25050,25050,32
|
|
20230530,150300,506551200,25000,25050,25050,25000,11
|
|
20230530,150200,506275700,25000,25000,25000,25000,47
|
|
20230530,150100,505100700,25050,25000,25050,25000,12
|
|
20230530,150000,504800200,25000,25000,25050,25000,37
|
|
20230530,145900,503873600,25050,25050,25050,25050,25
|
|
20230530,145800,503247350,25000,25000,25000,25000,15
|
|
20230530,145700,502872350,25050,25000,25050,25000,14
|
|
20230530,145600,502521850,25050,25050,25050,25050,15
|
|
20230530,145500,502146100,25050,25050,25050,25050,10
|
|
20230530,145400,501895600,25000,25000,25000,25000,20
|
|
20230530,145300,501395600,25050,25000,25050,25000,38
|
|
20230530,145200,500445100,25050,25050,25050,25050,0
|
|
20230530,145100,500445100,25050,25000,25050,25000,32
|
|
20230530,145000,499643850,25050,25050,25050,25050,31
|
|
20230530,144900,498867300,25050,25050,25050,25050,17
|
|
20230530,144800,498441450,25050,25050,25050,25050,270
|
|
20230530,144700,491677950,25050,25050,25050,25050,25
|
|
20230530,144600,491051700,25050,25050,25050,25050,0
|
|
20230530,144500,491051700,25050,25050,25050,25050,32
|
|
20230530,144400,490250100,25000,25000,25000,25000,100
|
|
20230530,144300,487750100,25050,25050,25050,25050,10
|
|
20230530,144200,487499600,25050,25050,25050,25050,15
|
|
20230530,144100,487123850,25050,25000,25050,25000,20
|
|
20230530,144000,486623350,25000,25000,25000,25000,161
|
|
20230530,143900,482598350,25000,25000,25000,25000,92
|
|
20230530,143800,480298350,25000,25000,25000,25000,10
|
|
20230530,143700,480048350,25000,25000,25000,25000,0
|
|
20230530,143600,480048350,25000,25000,25000,25000,10
|
|
20230530,143500,479798350,25000,25000,25000,25000,11
|
|
20230530,143400,479523350,25000,25000,25000,25000,10
|
|
20230530,143300,479273350,25000,25000,25000,25000,0
|
|
20230530,143200,479273350,25000,25000,25000,25000,10
|
|
20230530,143100,479023350,24950,24950,24950,24950,9
|
|
20230530,143000,478798800,24950,24950,24950,24950,0
|
|
20230530,142900,478798800,24950,24950,24950,24950,9
|
|
20230530,142800,478574250,24950,24950,24950,24950,4
|
|
20230530,142700,478474450,24950,24950,24950,24950,71
|
|
20230530,142600,476703000,24950,24950,24950,24950,0
|
|
20230530,142500,476703000,24950,24950,24950,24950,60
|
|
20230530,142400,475206000,25000,25000,25000,25000,66
|
|
20230530,142300,473556000,25000,25000,25000,25000,2
|
|
20230530,142200,473506000,25050,25050,25050,25050,8
|
|
20230530,142100,473305600,25050,25100,25100,25050,62
|
|
20230530,142000,471751650,25050,25050,25050,25050,0
|
|
20230530,141900,471751650,25050,25050,25050,25050,0
|
|
20230530,141800,471751650,25050,25050,25050,25050,220
|
|
20230530,141700,466240650,25100,25100,25100,25100,6
|
|
20230530,141600,466090050,25100,25050,25100,25050,179
|
|
20230530,141500,461605600,25050,25050,25050,25050,33
|
|
20230530,141400,460778950,25050,25050,25050,25050,111
|
|
20230530,141300,457998400,25050,25050,25050,25050,13
|
|
20230530,141200,457672750,25050,25050,25050,25050,44
|
|
20230530,141100,456570550,25000,25000,25000,25000,50
|
|
20230530,141000,455320550,25050,25050,25050,25050,27
|
|
20230530,140900,454644200,25050,25050,25050,25050,13
|
|
20230530,140800,454318550,25050,25050,25050,25050,10
|
|
20230530,140700,454068050,25050,25050,25050,25050,0
|
|
20230530,140600,454068050,25050,25050,25050,25050,13
|
|
20230530,140500,453742400,25050,25050,25050,25050,0
|
|
20230530,140400,453742400,25050,25050,25050,25050,10
|
|
20230530,140300,453491900,25050,25050,25050,25050,10
|
|
20230530,140200,453241400,25050,25050,25050,25050,0
|
|
20230530,140100,453241400,25050,25050,25050,25050,110
|
|
20230530,140000,450485900,25050,25050,25050,25050,0
|
|
20230530,135900,450485900,25050,25050,25050,25050,10
|
|
20230530,135800,450235400,25050,25050,25050,25050,0
|
|
20230530,135700,450235400,25050,25050,25050,25050,10
|
|
20230530,135600,449984900,25000,25000,25000,25000,0
|
|
20230530,135500,449984900,25000,24950,25000,24950,58
|
|
20230530,135400,448534950,25000,25000,25000,25000,11
|
|
20230530,135300,448259950,24950,24950,24950,24950,4
|
|
20230530,135200,448160150,25000,25000,25000,25000,17
|
|
20230530,135100,447735150,25000,25050,25050,24950,199
|
|
20230530,135000,442759900,25050,25050,25050,25050,0
|
|
20230530,134900,442759900,25050,25050,25050,25050,10
|
|
20230530,134800,442509400,25050,25050,25050,25050,0
|
|
20230530,134700,442509400,25050,25050,25050,25050,10
|
|
20230530,134600,442258900,25050,25050,25050,25050,0
|
|
20230530,134500,442258900,25050,25050,25050,25050,10
|
|
20230530,134400,442008400,25050,25050,25050,25050,7
|
|
20230530,134300,441833050,25050,25050,25050,25050,0
|
|
20230530,134200,441833050,25050,25050,25050,25050,0
|
|
20230530,134100,441833050,25050,25050,25050,25050,0
|
|
20230530,134000,441833050,25050,25050,25050,25050,654
|
|
20230530,133900,425450350,25000,24950,25000,24950,209
|
|
20230530,133800,420227500,24900,24900,24900,24900,0
|
|
20230530,133700,420227500,24900,24900,24900,24900,2
|
|
20230530,133600,420177700,24850,24850,24850,24850,0
|
|
20230530,133500,420177700,24850,24850,24850,24850,0
|
|
20230530,133400,420177700,24850,24850,24850,24850,0
|
|
20230530,133300,420177700,24850,24850,24850,24850,0
|
|
20230530,133200,420177700,24850,24850,24850,24850,0
|
|
20230530,133100,420177700,24850,24850,24850,24850,0
|
|
20230530,133000,420177700,24850,24850,24850,24850,2
|
|
20230530,132900,420128000,24850,24900,24900,24850,50
|
|
20230530,132800,418883200,24850,24850,24850,24850,0
|
|
20230530,132700,418883200,24850,24850,24850,24850,0
|
|
20230530,132600,418883200,24850,24850,24850,24850,0
|
|
20230530,132500,418883200,24850,24850,24850,24850,8
|
|
20230530,132400,418684400,24850,24900,24900,24850,136
|
|
20230530,132300,415302900,24900,24900,24900,24900,1
|
|
20230530,132200,415278000,24900,24900,24900,24900,5
|
|
20230530,132100,415153500,24850,24850,24850,24850,2
|
|
20230530,132000,415103800,24850,24850,24850,24850,0
|
|
20230530,131900,415103800,24850,25000,25000,24850,700
|
|
20230530,131800,397630200,24900,24850,24900,24850,297
|
|
20230530,131700,390246600,24800,24800,24800,24800,1
|
|
20230530,131600,390221800,24850,24850,24850,24850,1
|
|
20230530,131500,390196950,24850,24750,24850,24750,933
|
|
20230530,131400,367012400,24750,24750,24750,24750,249
|
|
20230530,131300,360849650,24750,24750,24750,24750,4
|
|
20230530,131200,360750650,24800,24800,24800,24800,0
|
|
20230530,131100,360750650,24800,24800,24800,24800,0
|
|
20230530,131000,360750650,24800,24800,24800,24700,792
|
|
20230530,130900,341149300,24800,24850,24850,24800,142
|
|
20230530,130800,337620750,24850,24850,24850,24850,11
|
|
20230530,130700,337347400,24850,24850,24850,24850,6
|
|
20230530,130600,337198300,24900,24900,24900,24900,0
|
|
20230530,130500,337198300,24900,24900,24900,24900,53
|
|
20230530,130400,335878600,24900,24950,24950,24900,304
|
|
20230530,130300,328306700,25000,25000,25000,25000,0
|
|
20230530,130200,328306700,25000,24900,25000,24900,8
|
|
20230530,130100,328107100,24900,24900,24900,24900,0
|
|
20230530,130000,328107100,24900,25000,25000,24900,22
|
|
20230530,125900,327557300,24900,24900,24900,24900,0
|
|
20230530,125800,327557300,24900,24900,24900,24900,0
|
|
20230530,125700,327557300,24900,24900,24900,24900,0
|
|
20230530,125600,327557300,24900,24900,24900,24900,2
|
|
20230530,125500,327507500,24950,24950,24950,24950,131
|
|
20230530,125400,324239050,24950,24950,24950,24950,0
|
|
20230530,125300,324239050,24950,24950,24950,24950,4
|
|
20230530,125200,324139250,24900,25000,25000,24900,2
|
|
20230530,125100,324089350,25000,25000,25000,25000,0
|
|
20230530,125000,324089350,25000,25000,25000,25000,0
|
|
20230530,124900,324089350,25000,25000,25000,25000,0
|
|
20230530,124800,324089350,25000,24950,25000,24950,66
|
|
20230530,124700,322442600,25000,24950,25000,24950,234
|
|
20230530,124600,316595750,24950,24950,24950,24950,16
|
|
20230530,124500,316196550,24950,24950,24950,24950,4
|
|
20230530,124400,316096750,24950,24900,24950,24900,29
|
|
20230530,124300,315373300,24950,24950,24950,24950,4
|
|
20230530,124200,315273500,24950,24950,24950,24950,4
|
|
20230530,124100,315173700,24950,24950,24950,24950,3
|
|
20230530,124000,315098850,24950,24950,24950,24950,3
|
|
20230530,123900,315024000,24950,24950,24950,24900,7
|
|
20230530,123800,314849400,24950,24950,24950,24950,3
|
|
20230530,123700,314774550,24950,24950,24950,24950,4
|
|
20230530,123600,314674750,24950,24900,24950,24900,26
|
|
20230530,123500,314027050,24900,24950,24950,24900,8
|
|
20230530,123400,313827550,24950,24950,24950,24950,3
|
|
20230530,123300,313752700,24950,24950,24950,24950,3
|
|
20230530,123200,313677850,24950,24950,24950,24950,3
|
|
20230530,123100,313603000,24950,24900,24950,24900,42
|
|
20230530,123000,312555200,24950,24950,24950,24950,17
|
|
20230530,122900,312131050,24900,24900,24900,24900,8
|
|
20230530,122800,311931850,24900,24900,24900,24900,0
|
|
20230530,122700,311931850,24900,24900,24900,24900,1
|
|
20230530,122600,311906950,24900,24900,24900,24900,0
|
|
20230530,122500,311906950,24900,24900,24900,24900,0
|
|
20230530,122400,311906950,24900,24900,24900,24900,0
|
|
20230530,122300,311906950,24900,24900,24900,24900,2
|
|
20230530,122200,311857150,24900,24900,24900,24900,0
|
|
20230530,122100,311857150,24900,24900,24900,24900,11
|
|
20230530,122000,311583250,24900,24900,24900,24900,0
|
|
20230530,121900,311583250,24900,24900,24900,24900,2
|
|
20230530,121800,311533450,24900,24900,24900,24900,11
|
|
20230530,121700,311259550,25000,24950,25000,24950,128
|
|
20230530,121600,308065450,24950,25000,25000,24950,38
|
|
20230530,121500,307117100,25000,25000,25000,25000,4
|
|
20230530,121400,307017100,24950,24950,24950,24950,1
|
|
20230530,121300,306992150,24950,24950,24950,24950,0
|
|
20230530,121200,306992150,24950,24950,24950,24950,7
|
|
20230530,121100,306817500,24950,25000,25000,24950,24
|
|
20230530,121000,306217700,24950,25000,25000,24950,5
|
|
20230530,120900,306092800,25000,24950,25000,24950,60
|
|
20230530,120800,304595700,24950,24950,24950,24950,3
|
|
20230530,120700,304520850,24900,24900,24900,24900,0
|
|
20230530,120600,304520850,24900,24950,24950,24900,10
|
|
20230530,120500,304271450,24900,24900,24900,24900,5
|
|
20230530,120400,304146950,24900,24900,24900,24900,0
|
|
20230530,120300,304146950,24900,24900,24900,24900,0
|
|
20230530,120200,304146950,24900,24950,24950,24900,82
|
|
20230530,120100,302101100,24900,24900,24900,24900,0
|
|
20230530,120000,302101100,24900,24850,24900,24850,4
|
|
20230530,115900,302001650,24850,24850,24900,24850,11
|
|
20230530,115800,301727900,24850,24850,24850,24850,8
|
|
20230530,115700,301529100,24850,24850,24850,24850,2
|
|
20230530,115600,301479400,24850,24850,24850,24850,2
|
|
20230530,115500,301429700,24850,24850,24850,24850,3
|
|
20230530,115400,301355150,24900,24850,24900,24850,24
|
|
20230530,115300,300757750,24900,24800,24900,24800,85
|
|
20230530,115200,298641450,24800,24800,24800,24800,1
|
|
20230530,115100,298616650,24800,24850,24900,24800,208
|
|
20230530,115000,293455150,24800,24950,24950,24800,11
|
|
20230530,114900,293180850,24800,24950,24950,24800,13
|
|
20230530,114800,292856950,24800,24850,24850,24800,204
|
|
20230530,114700,287788150,24850,24850,24850,24850,1
|
|
20230530,114600,287763300,24850,24950,24950,24850,123
|
|
20230530,114500,284696450,24900,24900,24900,24900,5
|
|
20230530,114400,284571950,24900,24900,24900,24850,306
|
|
20230530,114300,276952600,24900,24900,24900,24900,2
|
|
20230530,114200,276902800,24900,24900,24900,24900,2
|
|
20230530,114100,276853000,24900,24900,24900,24900,4
|
|
20230530,114000,276753400,24900,24900,24900,24900,2
|
|
20230530,113900,276703600,24950,25000,25000,24950,250
|
|
20230530,113800,270465850,25000,25000,25000,24950,29
|
|
20230530,113700,269740950,25000,25000,25000,24950,8
|
|
20230530,113600,269541050,24950,24950,24950,24950,3
|
|
20230530,113500,269466200,25000,24950,25000,24950,8
|
|
20230530,113400,269266350,25000,24950,25000,24950,29
|
|
20230530,113300,268542600,24950,24900,24950,24900,29
|
|
20230530,113200,267819300,24950,24950,24950,24900,39
|
|
20230530,113100,266846300,24900,24950,24950,24900,13
|
|
20230530,113000,266522350,24950,24900,24950,24900,27
|
|
20230530,112900,265848900,24900,24900,24950,24900,7
|
|
20230530,112800,265674400,24900,24900,24900,24900,3
|
|
20230530,112700,265599700,24950,24900,24950,24900,31
|
|
20230530,112600,264827550,24900,24900,24950,24900,7
|
|
20230530,112500,264653000,24900,24900,24900,24900,2
|
|
20230530,112400,264603200,24900,24900,24950,24900,11
|
|
20230530,112300,264328900,24950,24950,24950,24900,28
|
|
20230530,112200,263630400,24950,24900,24950,24900,29
|
|
20230530,112100,262906900,24900,24900,24900,24900,4
|
|
20230530,112000,262807300,24950,24900,24950,24900,5
|
|
20230530,111900,262682750,24900,24900,24900,24900,112
|
|
20230530,111800,259893950,24900,24950,24950,24900,2
|
|
20230530,111700,259844100,25000,24950,25000,24950,147
|
|
20230530,111600,256169650,24900,24950,24950,24900,10
|
|
20230530,111500,255920350,24900,24950,24950,24900,28
|
|
20230530,111400,255222950,24900,24950,24950,24900,22
|
|
20230530,111300,254674100,24900,24900,24950,24900,11
|
|
20230530,111200,254399850,24950,24900,24950,24900,16
|
|
20230530,111100,254000750,24900,24950,24950,24900,36
|
|
20230530,111000,253102650,24900,24900,24950,24900,7
|
|
20230530,110900,252928150,24900,24900,24900,24900,1
|
|
20230530,110800,252903250,24900,24900,24900,24900,5
|
|
20230530,110700,252778750,24900,24900,24900,24900,2
|
|
20230530,110600,252728950,24900,24900,24900,24900,2
|
|
20230530,110500,252679150,24900,24900,24900,24900,2
|
|
20230530,110400,252629350,24900,24900,24900,24900,3
|
|
20230530,110300,252554650,24900,24900,24900,24900,5
|
|
20230530,110200,252430150,24950,24950,24950,24950,105
|
|
20230530,110100,249810400,24950,25000,25000,24950,4
|
|
20230530,110000,249710550,24950,24950,25000,24950,22
|
|
20230530,105900,249161400,24950,25000,25000,24950,3
|
|
20230530,105800,249086500,24950,24950,24950,24950,87
|
|
20230530,105700,246915850,24950,24950,24950,24950,2
|
|
20230530,105600,246865950,24950,24950,24950,24950,3
|
|
20230530,105500,246791100,24900,24950,25000,24900,8
|
|
20230530,105400,246591600,25000,25000,25000,25000,1
|
|
20230530,105300,246566600,24950,24900,24950,24900,48
|
|
20230530,105200,245369100,24900,24900,24900,24900,27
|
|
20230530,105100,244696800,24900,25000,25000,24900,96
|
|
20230530,105000,242299000,24950,24850,25050,24850,447
|
|
20230530,104900,231144200,24850,24850,24850,24850,2
|
|
20230530,104800,231094500,24850,24850,24850,24850,2
|
|
20230530,104700,231044800,24900,24900,24900,24850,344
|
|
20230530,104600,222479600,24850,24850,24850,24850,3
|
|
20230530,104500,222405050,24850,24850,24850,24850,2
|
|
20230530,104400,222355350,24850,24850,24850,24850,1
|
|
20230530,104300,222330500,24850,24850,24850,24850,9
|
|
20230530,104200,222106850,24850,24850,24850,24850,5
|
|
20230530,104100,221982600,24800,24850,24850,24800,76
|
|
20230530,104000,220094050,24850,24850,24850,24850,3
|
|
20230530,103900,220019500,24850,24850,24900,24850,35
|
|
20230530,103800,219149650,24850,24850,24850,24850,7
|
|
20230530,103700,218975700,24850,24900,24900,24850,62
|
|
20230530,103600,217432200,24900,24900,24900,24900,2
|
|
20230530,103500,217382400,24900,24900,24900,24900,42
|
|
20230530,103400,216336600,24900,24900,24900,24900,4
|
|
20230530,103300,216237000,24900,24900,24900,24900,2
|
|
20230530,103200,216187200,24900,24900,24900,24850,34
|
|
20230530,103100,215341150,24900,24900,24900,24850,131
|
|
20230530,103000,212080350,24900,25000,25000,24900,238
|
|
20230530,102900,206150400,25000,25000,25000,25000,101
|
|
20230530,102800,203625400,25000,25000,25000,25000,4
|
|
20230530,102700,203525400,25000,25050,25050,25000,28
|
|
20230530,102600,202824050,25000,25000,25000,25000,27
|
|
20230530,102500,202149050,25050,25000,25050,25000,12
|
|
20230530,102400,201848550,25000,25000,25000,25000,1
|
|
20230530,102300,201823550,25000,25000,25000,25000,8
|
|
20230530,102200,201623550,25000,25000,25000,25000,94
|
|
20230530,102100,199273550,25000,25050,25050,25000,52
|
|
20230530,102000,197972300,25000,25000,25000,25000,10
|
|
20230530,101900,197722300,25000,25000,25000,25000,1
|
|
20230530,101800,197697300,25000,25000,25000,25000,182
|
|
20230530,101700,193147300,25000,25000,25000,25000,7
|
|
20230530,101600,192972300,25000,25050,25050,25000,14
|
|
20230530,101500,192621750,25050,25050,25050,25000,21
|
|
20230530,101400,192095800,25000,25000,25000,25000,2
|
|
20230530,101300,192045800,25000,25050,25050,25000,5
|
|
20230530,101200,191920750,25000,25000,25000,25000,2
|
|
20230530,101100,191870750,25000,25000,25050,25000,25
|
|
20230530,101000,191244650,25000,25000,25000,25000,1
|
|
20230530,100900,191219650,25000,25050,25050,25000,152
|
|
20230530,100800,187412150,25050,25100,25150,25050,162
|
|
20230530,100700,183344850,25150,25150,25150,25150,276
|
|
20230530,100600,176403450,25150,25200,25200,25150,21
|
|
20230530,100500,175874800,25200,25150,25200,25150,8
|
|
20230530,100400,175673550,25200,25200,25200,25200,0
|
|
20230530,100300,175673550,25200,25200,25200,25150,130
|
|
20230530,100200,172400050,25150,25150,25150,25150,0
|
|
20230530,100100,172400050,25150,25100,25150,25100,43
|
|
20230530,100000,171318700,25200,25100,25200,25100,40
|
|
20230530,095900,170312200,25150,25050,25150,25050,714
|
|
20230530,095800,152387350,25050,25050,25050,25050,31
|
|
20230530,095700,151610800,25050,25000,25050,25000,14
|
|
20230530,095600,151260150,25050,25050,25050,25050,0
|
|
20230530,095500,151260150,25050,25050,25050,25050,3
|
|
20230530,095400,151185000,25050,25050,25050,25050,39
|
|
20230530,095300,150208050,25000,25000,25000,25000,52
|
|
20230530,095200,148908050,25050,25050,25050,25050,6
|
|
20230530,095100,148757750,25050,25050,25050,25000,14
|
|
20230530,095000,148407150,25050,25050,25050,25050,20
|
|
20230530,094900,147906150,25050,25050,25050,25050,60
|
|
20230530,094800,146403150,25000,25050,25050,25000,13
|
|
20230530,094700,146077600,25050,25050,25050,25050,4
|
|
20230530,094600,145977400,25050,25050,25050,25050,11
|
|
20230530,094500,145701850,25050,25050,25050,25050,26
|
|
20230530,094400,145050550,25000,25050,25050,25000,5
|
|
20230530,094300,144925350,25050,25000,25050,25000,385
|
|
20230530,094200,135300000,25000,25000,25000,25000,1
|
|
20230530,094100,135275000,25000,25000,25000,25000,0
|
|
20230530,094000,135275000,25000,24950,25000,24950,16
|
|
20230530,093900,134875100,25000,25000,25000,25000,0
|
|
20230530,093800,134875100,25000,24900,25000,24900,29
|
|
20230530,093700,134152900,24900,24900,24900,24900,1
|
|
20230530,093600,134128000,24850,24900,24900,24850,27
|
|
20230530,093500,133457000,24850,24850,24850,24850,0
|
|
20230530,093400,133457000,24850,24750,24850,24750,168
|
|
20230530,093300,129291950,24750,24800,24800,24750,128
|
|
20230530,093200,126118550,24800,24850,24850,24800,84
|
|
20230530,093100,124032300,24900,24900,24900,24850,99
|
|
20230530,093000,121568450,24900,24900,24900,24900,36
|
|
20230530,092900,120672050,24850,24950,24950,24850,442
|
|
20230530,092800,109645000,24950,24950,24950,24950,52
|
|
20230530,092700,108347600,25000,25000,25000,25000,35
|
|
20230530,092600,107472600,25000,25000,25000,25000,20
|
|
20230530,092500,106972600,25000,24950,25000,24950,56
|
|
20230530,092400,105574150,24950,25000,25000,24950,51
|
|
20230530,092300,104301650,25050,25050,25100,24950,153
|
|
20230530,092200,100465100,25050,25000,25050,25000,79
|
|
20230530,092100,98489350,25000,25000,25000,25000,1
|
|
20230530,092000,98464350,24950,25000,25000,24950,154
|
|
20230530,091900,94620150,25000,25000,25000,25000,2
|
|
20230530,091800,94570150,25000,25050,25100,25000,373
|
|
20230530,091700,85228650,25100,24900,25100,24900,1617
|
|
20230530,091600,44927100,24850,24850,24850,24850,797
|
|
20230530,091500,25121650,24850,24850,24850,24850,40
|
|
20230530,091400,24127650,24850,24850,24850,24850,12
|
|
20230530,091300,23829450,24800,24800,24850,24800,95
|
|
20230530,091200,21472500,24800,24800,24800,24800,13
|
|
20230530,091100,21150100,24850,24850,24850,24850,0
|
|
20230530,091000,21150100,24850,24850,24850,24850,2
|
|
20230530,090900,21100400,24850,24700,24850,24650,175
|
|
20230530,090800,16769250,24700,24750,24750,24700,131
|
|
20230530,090700,13527550,24750,24800,24800,24700,116
|
|
20230530,090600,10656950,24800,24750,24800,24700,25
|
|
20230530,090500,10037700,24750,24750,24750,24750,72
|
|
20230530,090400,8255700,24750,24700,24750,24700,40
|
|
20230530,090300,7267250,24700,24700,24700,24700,96
|
|
20230530,090200,4896050,24700,24750,24750,24700,47
|
|
20230530,090100,3734050,24800,24850,24850,24800,55
|
|
20230530,090000,2370000,24900,24650,24900,24650,41
|