579 lines
31 KiB
CSV
579 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,183600,7612006550,24800,24800,24800,24800,6859
|
|
20240503,183500,7612006550,24800,24800,24800,24800,0
|
|
20240503,183400,7612006550,24800,24800,24800,24800,0
|
|
20240503,183300,7612006550,24800,24800,24800,24800,0
|
|
20240503,183200,7612006550,24800,24800,24800,24800,0
|
|
20240503,183100,7612006550,24800,24800,24800,24800,0
|
|
20240503,183000,7612006550,24800,24800,24800,24800,0
|
|
20240503,182900,7612006550,24800,24800,24800,24800,0
|
|
20240503,182800,7612006550,24800,24800,24800,24800,0
|
|
20240503,182700,7612006550,24800,24800,24800,24800,0
|
|
20240503,182600,7612006550,24800,24800,24800,24800,0
|
|
20240503,182500,7612006550,24800,24800,24800,24800,0
|
|
20240503,182400,7612006550,24800,24800,24800,24800,0
|
|
20240503,182300,7612006550,24800,24800,24800,24800,0
|
|
20240503,182200,7612006550,24800,24800,24800,24800,0
|
|
20240503,182100,7612006550,24800,24800,24800,24800,0
|
|
20240503,182000,7612006550,24800,24800,24800,24800,0
|
|
20240503,181900,7612006550,24800,24800,24800,24800,0
|
|
20240503,181800,7612006550,24800,24800,24800,24800,0
|
|
20240503,181700,7612006550,24800,24800,24800,24800,0
|
|
20240503,181600,7612006550,24800,24800,24800,24800,0
|
|
20240503,181500,7612006550,24800,24800,24800,24800,0
|
|
20240503,181400,7612006550,24800,24800,24800,24800,0
|
|
20240503,181300,7612006550,24800,24800,24800,24800,0
|
|
20240503,181200,7612006550,24800,24800,24800,24800,0
|
|
20240503,181100,7612006550,24800,24800,24800,24800,0
|
|
20240503,181000,7612006550,24800,24800,24800,24800,0
|
|
20240503,180900,7612006550,24800,24800,24800,24800,0
|
|
20240503,180800,7612006550,24800,24800,24800,24800,0
|
|
20240503,180700,7612006550,24800,24800,24800,24800,0
|
|
20240503,180600,7612006550,24800,24800,24800,24800,6859
|
|
20240503,180500,7612006550,24800,24800,24800,24800,0
|
|
20240503,180400,7612006550,24800,24800,24800,24800,0
|
|
20240503,180300,7612006550,24800,24800,24800,24800,0
|
|
20240503,180200,7612006550,24800,24800,24800,24800,0
|
|
20240503,180100,7612006550,24800,24800,24800,24800,0
|
|
20240503,180000,7612006550,24800,24800,24800,24800,0
|
|
20240503,175900,7612006550,24800,24800,24800,24800,0
|
|
20240503,175800,7612006550,24800,24800,24800,24800,0
|
|
20240503,175700,7612006550,24800,24800,24800,24800,0
|
|
20240503,175600,7612006550,24800,24800,24800,24800,0
|
|
20240503,175500,7612006550,24800,24800,24800,24800,0
|
|
20240503,175400,7612006550,24800,24800,24800,24800,0
|
|
20240503,175300,7612006550,24800,24800,24800,24800,0
|
|
20240503,175200,7612006550,24800,24800,24800,24800,0
|
|
20240503,175100,7612006550,24800,24800,24800,24800,0
|
|
20240503,175000,7612006550,24800,24800,24800,24800,0
|
|
20240503,174900,7612006550,24800,24800,24800,24800,0
|
|
20240503,174800,7612006550,24800,24800,24800,24800,0
|
|
20240503,174700,7612006550,24800,24800,24800,24800,0
|
|
20240503,174600,7612006550,24800,24800,24800,24800,0
|
|
20240503,174500,7612006550,24800,24800,24800,24800,0
|
|
20240503,174400,7612006550,24800,24800,24800,24800,0
|
|
20240503,174300,7612006550,24800,24800,24800,24800,0
|
|
20240503,174200,7612006550,24800,24800,24800,24800,0
|
|
20240503,174100,7612006550,24800,24800,24800,24800,0
|
|
20240503,174000,7612006550,24800,24800,24800,24800,0
|
|
20240503,173900,7612006550,24800,24800,24800,24800,0
|
|
20240503,173800,7612006550,24800,24800,24800,24800,0
|
|
20240503,173700,7612006550,24800,24800,24800,24800,0
|
|
20240503,173600,7612006550,24800,24800,24800,24800,6859
|
|
20240503,173500,7612006550,24800,24800,24800,24800,0
|
|
20240503,173400,7612006550,24800,24800,24800,24800,0
|
|
20240503,173300,7612006550,24800,24800,24800,24800,0
|
|
20240503,173200,7612006550,24800,24800,24800,24800,0
|
|
20240503,173100,7612006550,24800,24800,24800,24800,0
|
|
20240503,173000,7612006550,24800,24800,24800,24800,0
|
|
20240503,172900,7612006550,24800,24800,24800,24800,0
|
|
20240503,172800,7612006550,24800,24800,24800,24800,0
|
|
20240503,172700,7612006550,24800,24800,24800,24800,0
|
|
20240503,172600,7612006550,24800,24800,24800,24800,0
|
|
20240503,172500,7612006550,24800,24800,24800,24800,0
|
|
20240503,172400,7612006550,24800,24800,24800,24800,0
|
|
20240503,172300,7612006550,24800,24800,24800,24800,0
|
|
20240503,172200,7612006550,24800,24800,24800,24800,0
|
|
20240503,172100,7612006550,24800,24800,24800,24800,0
|
|
20240503,172000,7612006550,24800,24800,24800,24800,0
|
|
20240503,171900,7612006550,24800,24800,24800,24800,0
|
|
20240503,171800,7612006550,24800,24800,24800,24800,0
|
|
20240503,171700,7612006550,24800,24800,24800,24800,0
|
|
20240503,171600,7612006550,24800,24800,24800,24800,0
|
|
20240503,171500,7612006550,24800,24800,24800,24800,0
|
|
20240503,171400,7612006550,24800,24800,24800,24800,0
|
|
20240503,171300,7612006550,24800,24800,24800,24800,0
|
|
20240503,171200,7612006550,24800,24800,24800,24800,0
|
|
20240503,171100,7612006550,24800,24800,24800,24800,0
|
|
20240503,171000,7612006550,24800,24800,24800,24800,0
|
|
20240503,170900,7612006550,24800,24800,24800,24800,0
|
|
20240503,170800,7612006550,24800,24800,24800,24800,0
|
|
20240503,170700,7612006550,24800,24800,24800,24800,0
|
|
20240503,170600,7612006550,24800,24800,24800,24800,6859
|
|
20240503,170500,7612006550,24800,24800,24800,24800,0
|
|
20240503,170400,7612006550,24800,24800,24800,24800,0
|
|
20240503,170300,7612006550,24800,24800,24800,24800,0
|
|
20240503,170200,7612006550,24800,24800,24800,24800,0
|
|
20240503,170100,7612006550,24800,24800,24800,24800,0
|
|
20240503,170000,7612006550,24800,24800,24800,24800,0
|
|
20240503,165900,7612006550,24800,24800,24800,24800,0
|
|
20240503,165800,7612006550,24800,24800,24800,24800,0
|
|
20240503,165700,7612006550,24800,24800,24800,24800,0
|
|
20240503,165600,7612006550,24800,24800,24800,24800,0
|
|
20240503,165500,7612006550,24800,24800,24800,24800,0
|
|
20240503,165400,7612006550,24800,24800,24800,24800,0
|
|
20240503,165300,7612006550,24800,24800,24800,24800,0
|
|
20240503,165200,7612006550,24800,24800,24800,24800,0
|
|
20240503,165100,7612006550,24800,24800,24800,24800,0
|
|
20240503,165000,7612006550,24800,24800,24800,24800,0
|
|
20240503,164900,7612006550,24800,24800,24800,24800,0
|
|
20240503,164800,7612006550,24800,24800,24800,24800,0
|
|
20240503,164700,7612006550,24800,24800,24800,24800,0
|
|
20240503,164600,7612006550,24800,24800,24800,24800,0
|
|
20240503,164500,7612006550,24800,24800,24800,24800,0
|
|
20240503,164400,7612006550,24800,24800,24800,24800,0
|
|
20240503,164300,7612006550,24800,24800,24800,24800,0
|
|
20240503,164200,7612006550,24800,24800,24800,24800,0
|
|
20240503,164100,7612006550,24800,24800,24800,24800,0
|
|
20240503,164000,7612006550,24800,24800,24800,24800,0
|
|
20240503,163900,7612006550,24800,24800,24800,24800,0
|
|
20240503,163800,7612006550,24800,24800,24800,24800,0
|
|
20240503,163700,7612006550,24800,24800,24800,24800,0
|
|
20240503,163600,7612006550,24800,24800,24800,24800,6859
|
|
20240503,163500,7612006550,24800,24800,24800,24800,0
|
|
20240503,163400,7612006550,24800,24800,24800,24800,0
|
|
20240503,163300,7612006550,24800,24800,24800,24800,0
|
|
20240503,163200,7612006550,24800,24800,24800,24800,0
|
|
20240503,163100,7612006550,24800,24800,24800,24800,0
|
|
20240503,163000,7612006550,24800,24800,24800,24800,0
|
|
20240503,162900,7612006550,24800,24800,24800,24800,0
|
|
20240503,162800,7612006550,24800,24800,24800,24800,0
|
|
20240503,162700,7612006550,24800,24800,24800,24800,0
|
|
20240503,162600,7612006550,24800,24800,24800,24800,0
|
|
20240503,162500,7612006550,24800,24800,24800,24800,0
|
|
20240503,162400,7612006550,24800,24800,24800,24800,0
|
|
20240503,162300,7612006550,24800,24800,24800,24800,0
|
|
20240503,162200,7612006550,24800,24800,24800,24800,0
|
|
20240503,162100,7612006550,24800,24800,24800,24800,0
|
|
20240503,162000,7612006550,24800,24800,24800,24800,0
|
|
20240503,161900,7612006550,24800,24800,24800,24800,0
|
|
20240503,161800,7612006550,24800,24800,24800,24800,0
|
|
20240503,161700,7612006550,24800,24800,24800,24800,0
|
|
20240503,161600,7612006550,24800,24800,24800,24800,0
|
|
20240503,161500,7612006550,24800,24800,24800,24800,0
|
|
20240503,161400,7612006550,24800,24800,24800,24800,0
|
|
20240503,161300,7612006550,24800,24800,24800,24800,0
|
|
20240503,161200,7612006550,24800,24800,24800,24800,0
|
|
20240503,161100,7612006550,24800,24800,24800,24800,0
|
|
20240503,161000,7612006550,24800,24800,24800,24800,0
|
|
20240503,160900,7612006550,24800,24800,24800,24800,0
|
|
20240503,160800,7612006550,24800,24800,24800,24800,0
|
|
20240503,160700,7612006550,24800,24800,24800,24800,0
|
|
20240503,160600,7612006550,24800,24800,24800,24800,6859
|
|
20240503,160500,7612006550,24800,24800,24800,24800,0
|
|
20240503,160400,7612006550,24800,24800,24800,24800,0
|
|
20240503,160300,7612006550,24800,24800,24800,24800,0
|
|
20240503,160200,7612006550,24800,24800,24800,24800,0
|
|
20240503,160100,7612006550,24800,24800,24800,24800,0
|
|
20240503,160000,7612006550,24800,24800,24800,24800,0
|
|
20240503,155900,7612006550,24800,24800,24800,24800,0
|
|
20240503,155800,7612006550,24800,24800,24800,24800,0
|
|
20240503,155700,7612006550,24800,24800,24800,24800,0
|
|
20240503,155600,7612006550,24800,24800,24800,24800,0
|
|
20240503,155500,7612006550,24800,24800,24800,24800,0
|
|
20240503,155400,7612006550,24800,24800,24800,24800,0
|
|
20240503,155300,7612006550,24800,24800,24800,24800,0
|
|
20240503,155200,7612006550,24800,24800,24800,24800,0
|
|
20240503,155100,7612006550,24800,24800,24800,24800,0
|
|
20240503,155000,7612006550,24800,24800,24800,24800,0
|
|
20240503,154900,7612006550,24800,24800,24800,24800,0
|
|
20240503,154800,7612006550,24800,24800,24800,24800,0
|
|
20240503,154700,7612006550,24800,24800,24800,24800,0
|
|
20240503,154600,7612006550,24800,24800,24800,24800,0
|
|
20240503,154500,7612006550,24800,24800,24800,24800,0
|
|
20240503,154400,7612006550,24800,24800,24800,24800,0
|
|
20240503,154300,7612006550,24800,24800,24800,24800,0
|
|
20240503,154200,7612006550,24800,24800,24800,24800,0
|
|
20240503,154100,7612006550,24800,24800,24800,24800,0
|
|
20240503,154000,7612006550,24800,24800,24800,24800,0
|
|
20240503,153900,7612006550,24800,24800,24800,24800,0
|
|
20240503,153800,7612006550,24800,24800,24800,24800,0
|
|
20240503,153700,7612006550,24800,24800,24800,24800,0
|
|
20240503,153600,7612006550,24800,24800,24800,24800,6859
|
|
20240503,153500,7612006550,24800,24800,24800,24800,0
|
|
20240503,153400,7612006550,24800,24800,24800,24800,0
|
|
20240503,153300,7612006550,24800,24800,24800,24800,0
|
|
20240503,153200,7612006550,24800,24800,24800,24800,0
|
|
20240503,153100,7612006550,24800,24800,24800,24800,0
|
|
20240503,153000,7612006550,24800,24800,24800,24800,6859
|
|
20240503,152900,7441903350,24750,24750,24750,24750,0
|
|
20240503,152800,7441903350,24750,24750,24750,24750,0
|
|
20240503,152700,7441903350,24750,24750,24750,24750,0
|
|
20240503,152600,7441903350,24750,24750,24750,24750,0
|
|
20240503,152500,7441903350,24750,24750,24750,24750,0
|
|
20240503,152400,7441903350,24750,24750,24750,24750,0
|
|
20240503,152300,7441903350,24750,24750,24750,24750,0
|
|
20240503,152200,7441903350,24750,24750,24750,24750,0
|
|
20240503,152100,7441903350,24750,24750,24750,24750,0
|
|
20240503,152000,7441903350,24750,24750,24750,24750,0
|
|
20240503,151900,7441903350,24750,24850,24900,24750,1949
|
|
20240503,151800,7393582100,24850,24900,24900,24750,1706
|
|
20240503,151700,7351275850,24800,24900,24900,24800,1205
|
|
20240503,151600,7321359500,24850,24850,24900,24850,744
|
|
20240503,151500,7302868450,24800,24800,24800,24750,599
|
|
20240503,151400,7288020650,24800,24800,24800,24700,766
|
|
20240503,151300,7269076700,24750,24750,24800,24750,462
|
|
20240503,151200,7257640650,24750,24700,24750,24650,2021
|
|
20240503,151100,7207713750,24750,24700,24750,24700,281
|
|
20240503,151000,7200772300,24700,24700,24750,24650,505
|
|
20240503,150900,7188295350,24700,24700,24750,24650,4506
|
|
20240503,150800,7077002550,24750,24750,24750,24700,168
|
|
20240503,150700,7072847200,24750,24750,24750,24750,1282
|
|
20240503,150600,7041117700,24750,24750,24750,24750,24
|
|
20240503,150500,7040523700,24800,24750,24800,24700,2385
|
|
20240503,150400,6981554800,24800,24850,24850,24750,592
|
|
20240503,150300,6966887100,24850,24800,24850,24750,1034
|
|
20240503,150200,6941289550,24800,24800,24800,24750,1669
|
|
20240503,150100,6899969950,24800,24800,24800,24800,212
|
|
20240503,150000,6894712350,24750,24850,24850,24750,333
|
|
20240503,145900,6886460850,24800,24800,24800,24800,1291
|
|
20240503,145800,6854444050,24800,24800,24800,24750,283
|
|
20240503,145700,6847429400,24800,24850,24850,24800,735
|
|
20240503,145600,6829193200,24850,24800,24850,24800,145
|
|
20240503,145500,6825590500,24800,24800,24800,24800,88
|
|
20240503,145400,6823408100,24800,24800,24850,24800,457
|
|
20240503,145300,6812074450,24800,24850,24850,24800,108
|
|
20240503,145200,6809395800,24850,24800,24850,24800,207
|
|
20240503,145100,6804262100,24850,24850,24850,24850,112
|
|
20240503,145000,6801478900,24800,24850,24900,24800,1365
|
|
20240503,144900,6767613800,24850,24850,24850,24850,181
|
|
20240503,144800,6763115950,24850,24850,24850,24850,82
|
|
20240503,144700,6761078250,24850,24850,24850,24850,16
|
|
20240503,144600,6760680650,24850,24850,24850,24850,72
|
|
20240503,144500,6758891450,24850,24850,24850,24850,60
|
|
20240503,144400,6757400450,24900,24850,24900,24850,155
|
|
20240503,144300,6753548600,24850,24900,24900,24800,789
|
|
20240503,144200,6733967000,24900,24900,24900,24900,0
|
|
20240503,144100,6733967000,24900,24900,24900,24900,5
|
|
20240503,144000,6733842500,24900,24850,24900,24850,34
|
|
20240503,143900,6732997550,24900,24900,24900,24850,5
|
|
20240503,143800,6732873150,24850,24850,24850,24850,1
|
|
20240503,143700,6732848300,24900,24900,24900,24900,2
|
|
20240503,143600,6732798500,24900,24900,24900,24900,11
|
|
20240503,143500,6732524600,24850,24900,24900,24850,86
|
|
20240503,143400,6730387400,24900,24800,24900,24800,362
|
|
20240503,143300,6721392000,24800,24800,24800,24800,1406
|
|
20240503,143200,6686523200,24850,24850,24850,24800,986
|
|
20240503,143100,6662053500,24800,24800,24850,24800,455
|
|
20240503,143000,6650765250,24800,24850,24900,24800,3099
|
|
20240503,142900,6573828500,24850,24850,24900,24850,312
|
|
20240503,142800,6566075150,24900,24900,24900,24850,87
|
|
20240503,142700,6563912550,24900,24900,24900,24900,70
|
|
20240503,142600,6562169550,24950,24850,24950,24850,244
|
|
20240503,142500,6556105750,24850,24900,24950,24850,2609
|
|
20240503,142400,6491175500,24900,24950,24950,24900,121
|
|
20240503,142300,6488157400,24950,24900,24950,24900,152
|
|
20240503,142200,6484372000,24900,24900,24900,24900,201
|
|
20240503,142100,6479367100,24900,24900,24900,24900,2
|
|
20240503,142000,6479317300,24900,24950,24950,24900,207
|
|
20240503,141900,6474157000,24950,24950,24950,24950,0
|
|
20240503,141800,6474157000,24950,24950,24950,24950,149
|
|
20240503,141700,6470439450,24950,24950,24950,24950,220
|
|
20240503,141600,6464950450,24950,24950,24950,24950,163
|
|
20240503,141500,6460883600,24900,24900,24900,24900,110
|
|
20240503,141400,6458144600,24900,24900,24950,24900,174
|
|
20240503,141300,6453810000,24950,24900,24950,24900,204
|
|
20240503,141200,6448720250,24900,24950,24950,24900,135
|
|
20240503,141100,6445353000,24950,24950,24950,24950,1
|
|
20240503,141000,6445328050,24900,25000,25000,24900,514
|
|
20240503,140900,6432514400,24950,24950,24950,24950,30
|
|
20240503,140800,6431765900,24950,24950,24950,24950,20
|
|
20240503,140700,6431266900,25000,24950,25000,24950,159
|
|
20240503,140600,6427297300,24950,25000,25000,24950,273
|
|
20240503,140500,6420484850,25000,25000,25000,25000,8
|
|
20240503,140400,6420284850,25000,25000,25000,25000,47
|
|
20240503,140300,6419109850,24950,24950,24950,24950,92
|
|
20240503,140200,6416814450,25000,25000,25000,25000,6
|
|
20240503,140100,6416664450,25000,24950,25000,24950,271
|
|
20240503,140000,6409894450,24950,24950,24950,24950,20
|
|
20240503,135900,6409395450,25000,25000,25000,25000,80
|
|
20240503,135800,6407395450,25000,25000,25000,25000,304
|
|
20240503,135700,6399795450,25000,25000,25050,25000,201
|
|
20240503,135600,6394770400,25000,25000,25000,25000,2
|
|
20240503,135500,6394720400,25000,25050,25100,25000,55
|
|
20240503,135400,6393342650,25000,24950,25000,24950,17
|
|
20240503,135300,6392918150,24950,24900,24950,24900,232
|
|
20240503,135200,6387133500,24900,24900,24900,24900,368
|
|
20240503,135100,6377970300,24900,24900,24950,24900,404
|
|
20240503,135000,6367897850,24900,24950,24950,24900,135
|
|
20240503,134900,6364529650,24900,24900,24900,24900,204
|
|
20240503,134800,6359450050,24900,24900,24900,24900,243
|
|
20240503,134700,6353399350,24900,24950,24950,24900,54
|
|
20240503,134600,6352054700,24900,24900,24900,24900,0
|
|
20240503,134500,6352054700,24900,24900,24900,24900,13
|
|
20240503,134400,6351731000,24950,24950,24950,24950,2
|
|
20240503,134300,6351681100,24900,24900,24900,24900,357
|
|
20240503,134200,6342791800,24950,24950,24950,24950,1
|
|
20240503,134100,6342766850,24950,24900,24950,24900,613
|
|
20240503,134000,6327499450,24900,24900,24900,24900,520
|
|
20240503,133900,6314551450,24950,24950,24950,24950,54
|
|
20240503,133800,6313204150,24900,24900,24900,24900,4
|
|
20240503,133700,6313104550,24900,24900,24900,24900,207
|
|
20240503,133600,6307950250,24900,24900,24900,24800,2225
|
|
20240503,133500,6252681400,24900,24900,24900,24900,227
|
|
20240503,133400,6247029100,24900,24900,24900,24900,12
|
|
20240503,133300,6246730300,24900,24900,24900,24900,579
|
|
20240503,133200,6232313200,24950,24950,24950,24900,5
|
|
20240503,133100,6232188550,24950,24950,24950,24950,0
|
|
20240503,133000,6232188550,24950,24950,24950,24950,0
|
|
20240503,132900,6232188550,24950,24950,24950,24950,47
|
|
20240503,132800,6231015900,24950,24950,24950,24950,0
|
|
20240503,132700,6231015900,24950,24950,24950,24950,15
|
|
20240503,132600,6230641650,24900,24950,24950,24900,53
|
|
20240503,132500,6229321850,24950,24900,24950,24900,165
|
|
20240503,132400,6225205150,24900,24900,24900,24900,67
|
|
20240503,132300,6223536850,24850,24850,24850,24850,0
|
|
20240503,132200,6223536850,24850,24900,24900,24850,1534
|
|
20240503,132100,6185404200,24850,24950,24950,24850,1551
|
|
20240503,132000,6146829600,24900,24950,24950,24900,1500
|
|
20240503,131900,6109447250,25100,25100,25100,25100,100
|
|
20240503,131800,6106937250,25100,24950,25100,24950,275
|
|
20240503,131700,6100075850,24950,25000,25200,24950,1662
|
|
20240503,131600,6058351800,24900,24850,24900,24850,160
|
|
20240503,131500,6054367850,24900,24950,24950,24900,3726
|
|
20240503,131400,5961522500,24950,25000,25000,24950,292
|
|
20240503,131300,5954235550,25000,25000,25000,24950,188
|
|
20240503,131200,5949539750,25000,25000,25000,25000,10
|
|
20240503,131100,5949289750,25000,25000,25000,25000,185
|
|
20240503,131000,5944664750,25000,25000,25000,25000,339
|
|
20240503,130900,5936189750,25000,25000,25000,25000,1011
|
|
20240503,130800,5910914750,25000,25050,25050,25000,6
|
|
20240503,130700,5910764500,25050,25050,25050,25050,9
|
|
20240503,130600,5910539050,25000,25050,25050,25000,21
|
|
20240503,130500,5910013050,25050,25000,25050,25000,62
|
|
20240503,130400,5908461850,25050,25050,25050,25050,5
|
|
20240503,130300,5908336600,25050,25100,25100,25050,154
|
|
20240503,130200,5904478400,25050,25050,25050,25050,573
|
|
20240503,130100,5890124750,25050,25100,25100,25050,253
|
|
20240503,130000,5883787000,25100,25050,25100,25050,90
|
|
20240503,125900,5881528450,25100,25100,25100,25100,65
|
|
20240503,125800,5879896950,25100,25050,25100,25050,96
|
|
20240503,125700,5877492100,25100,25050,25100,25050,101
|
|
20240503,125600,5874962000,25050,25050,25050,25050,60
|
|
20240503,125500,5873459000,25050,25100,25100,25050,400
|
|
20240503,125400,5863419100,25100,25100,25100,25100,58
|
|
20240503,125300,5861963300,25050,25050,25050,25050,182
|
|
20240503,125200,5857404200,25050,25050,25100,25050,1484
|
|
20240503,125100,5820210000,25050,25100,25100,25050,33
|
|
20240503,125000,5819382850,25100,25050,25100,25050,13
|
|
20240503,124900,5819057150,25050,25100,25100,25050,41
|
|
20240503,124800,5818028150,25100,25150,25150,25100,342
|
|
20240503,124700,5809443450,25100,25150,25150,25100,174
|
|
20240503,124600,5805072950,25150,25100,25150,25100,201
|
|
20240503,124500,5800027800,25100,25150,25150,25100,530
|
|
20240503,124400,5786698500,25150,25150,25150,25150,1460
|
|
20240503,124300,5749979500,25150,25150,25150,25150,210
|
|
20240503,124200,5744698000,25150,25150,25200,25150,242
|
|
20240503,124100,5738611450,25200,25150,25200,25150,38
|
|
20240503,124000,5737655700,25150,25200,25200,25150,88
|
|
20240503,123900,5735439450,25200,25150,25200,25150,919
|
|
20240503,123800,5712323950,25150,25100,25150,25100,110
|
|
20240503,123700,5709557850,25150,25150,25150,25100,121
|
|
20240503,123600,5706520200,25100,25100,25100,25100,138
|
|
20240503,123500,5703056400,25100,25050,25100,25050,74
|
|
20240503,123400,5701200600,25050,25050,25050,25050,32
|
|
20240503,123300,5700399000,25050,25000,25050,25000,205
|
|
20240503,123200,5695266950,25050,25050,25050,25050,0
|
|
20240503,123100,5695266950,25050,25000,25050,25000,112
|
|
20240503,123000,5692466450,25050,25050,25050,25050,7
|
|
20240503,122900,5692291100,25000,25000,25000,25000,138
|
|
20240503,122800,5688841100,25000,25000,25000,25000,2
|
|
20240503,122700,5688791100,25050,25050,25100,25000,616
|
|
20240503,122600,5673366750,25050,25100,25100,25050,1277
|
|
20240503,122500,5641377850,25100,25100,25100,25050,104
|
|
20240503,122400,5638767600,25100,25100,25100,25100,118
|
|
20240503,122300,5635805800,25050,25050,25050,25050,581
|
|
20240503,122200,5621251750,25050,25100,25100,25050,582
|
|
20240503,122100,5606662050,25100,25100,25100,25100,304
|
|
20240503,122000,5599031650,25100,25150,25150,25100,389
|
|
20240503,121900,5589266450,25100,25150,25200,25100,351
|
|
20240503,121800,5580443300,25150,25150,25200,25150,407
|
|
20240503,121700,5570204250,25200,25150,25200,25100,2917
|
|
20240503,121600,5496834150,25100,25050,25100,25050,1220
|
|
20240503,121500,5466212700,25050,25050,25050,25050,1245
|
|
20240503,121400,5435025450,25050,25000,25050,25000,667
|
|
20240503,121300,5418346600,25000,25000,25000,24950,502
|
|
20240503,121200,5405797250,25000,25000,25000,25000,3
|
|
20240503,121100,5405722250,24950,25000,25000,24950,126
|
|
20240503,121000,5402577500,25000,25000,25000,25000,1
|
|
20240503,120900,5402552500,25000,24950,25000,24950,170
|
|
20240503,120800,5398302600,24950,24950,24950,24950,1
|
|
20240503,120700,5398277650,24950,24950,24950,24950,86
|
|
20240503,120600,5396131950,24950,24950,24950,24950,100
|
|
20240503,120500,5393636950,25000,24950,25000,24950,18
|
|
20240503,120400,5393187600,24950,24950,24950,24950,0
|
|
20240503,120300,5393187600,24950,24950,24950,24900,183
|
|
20240503,120200,5388623800,24900,24900,24900,24900,122
|
|
20240503,120100,5385586000,24900,24900,24900,24900,2
|
|
20240503,120000,5385536200,25000,24950,25000,24950,833
|
|
20240503,115900,5364751850,25000,25050,25050,25000,188
|
|
20240503,115800,5360051750,25000,25000,25000,25000,463
|
|
20240503,115700,5348476750,25000,24950,25000,24950,774
|
|
20240503,115600,5329149350,24950,24950,24950,24950,3
|
|
20240503,115500,5329074500,24950,24900,24950,24900,54
|
|
20240503,115400,5327729850,24950,24950,24950,24900,228
|
|
20240503,115300,5322051350,24950,24900,24950,24900,8
|
|
20240503,115200,5321851850,24950,24950,24950,24900,8
|
|
20240503,115100,5321652300,24950,24900,24950,24900,3
|
|
20240503,115000,5321577550,24900,24950,24950,24900,251
|
|
20240503,114900,5315327550,24950,24900,24950,24900,187
|
|
20240503,114800,5310664500,24900,24850,24900,24850,2
|
|
20240503,114700,5310614750,24900,24900,24900,24850,221
|
|
20240503,114600,5305113150,24950,24950,24950,24900,23
|
|
20240503,114500,5304539400,24950,24950,24950,24900,43
|
|
20240503,114400,5303467150,25000,24850,25000,24850,2361
|
|
20240503,114300,5244652950,24800,24850,24850,24800,18
|
|
20240503,114200,5244206350,24850,24850,24850,24800,88
|
|
20240503,114100,5242020000,24850,24800,24850,24800,18
|
|
20240503,114000,5241573550,24800,24850,24850,24750,4622
|
|
20240503,113900,5127057200,24850,24800,24850,24800,10
|
|
20240503,113800,5126808950,24800,24850,24850,24800,8
|
|
20240503,113700,5126610300,24850,24800,24850,24800,62
|
|
20240503,113600,5125070800,24800,24850,24850,24800,209
|
|
20240503,113500,5119886600,24850,24850,24850,24800,373
|
|
20240503,113400,5110619150,24850,24850,24850,24850,758
|
|
20240503,113300,5091782850,24850,24850,24900,24850,159
|
|
20240503,113200,5087831350,24900,24900,24900,24900,7
|
|
20240503,113100,5087657050,24900,24850,24900,24850,67
|
|
20240503,113000,5085990900,24900,24850,24900,24850,47
|
|
20240503,112900,5084822250,24850,24800,24850,24800,81
|
|
20240503,112800,5082809550,24800,24850,24850,24800,2
|
|
20240503,112700,5082759900,24850,24850,24850,24800,62
|
|
20240503,112600,5081219350,24800,24850,24850,24800,603
|
|
20240503,112500,5066261400,24850,24850,24850,24800,145
|
|
20240503,112400,5062664550,24850,24800,24850,24800,16
|
|
20240503,112300,5062267600,24800,24850,24850,24800,116
|
|
20240503,112200,5059387500,24850,24850,24850,24850,3
|
|
20240503,112100,5059312950,24850,24900,24900,24850,7
|
|
20240503,112000,5059138800,24900,24850,24900,24850,432
|
|
20240503,111900,5048387000,24900,24850,24900,24800,300
|
|
20240503,111800,5040933050,24800,24800,24800,24750,1096
|
|
20240503,111700,5013758300,24800,24800,24800,24750,1172
|
|
20240503,111600,4984750000,24800,24800,24850,24800,433
|
|
20240503,111500,4974011500,24800,24750,24850,24750,801
|
|
20240503,111400,4954176600,24800,24800,24800,24800,101
|
|
20240503,111300,4951671800,24800,24750,24800,24750,54
|
|
20240503,111200,4950334800,24750,24800,24800,24750,86
|
|
20240503,111100,4948202300,24750,24800,24800,24750,132
|
|
20240503,111000,4944929400,24800,24800,24800,24750,193
|
|
20240503,110900,4940150050,24800,24750,24800,24750,97
|
|
20240503,110800,4937746800,24800,24800,24800,24750,671
|
|
20240503,110700,4921133750,24800,24750,24800,24750,720
|
|
20240503,110600,4903312800,24750,24800,24800,24750,489
|
|
20240503,110500,4891199800,24750,24700,24800,24700,1624
|
|
20240503,110400,4851009400,24750,24750,24750,24700,328
|
|
20240503,110300,4842896800,24800,24750,24800,24750,56
|
|
20240503,110200,4841510350,24800,24800,24800,24750,1261
|
|
20240503,110100,4810268100,24750,24750,24800,24750,994
|
|
20240503,110000,4785641600,24750,24800,24800,24750,2790
|
|
20240503,105900,4716499550,24800,24850,24850,24800,3702
|
|
20240503,105800,4624651100,24850,24900,24900,24800,3883
|
|
20240503,105700,4528143000,24900,24900,24900,24900,662
|
|
20240503,105600,4511659200,24900,24900,24900,24900,828
|
|
20240503,105500,4491042000,24900,24950,24950,24900,326
|
|
20240503,105400,4482911000,24950,24950,24950,24950,781
|
|
20240503,105300,4463425050,25000,24950,25000,24950,25
|
|
20240503,105200,4462800150,24950,25000,25000,24950,1257
|
|
20240503,105100,4431433500,25050,25050,25050,25000,617
|
|
20240503,105000,4416006450,25000,25000,25000,25000,305
|
|
20240503,104900,4408381450,25000,25050,25050,25000,1336
|
|
20240503,104800,4374981350,25000,25000,25050,25000,24
|
|
20240503,104700,4374381250,25000,25000,25050,25000,34
|
|
20240503,104600,4373531150,25000,25050,25050,25000,3207
|
|
20240503,104500,4293331150,25050,25100,25100,25050,2463
|
|
20240503,104400,4231631950,25100,25100,25100,25050,528
|
|
20240503,104300,4218380750,25100,25050,25100,25000,374
|
|
20240503,104200,4209014000,25000,25000,25050,25000,232
|
|
20240503,104100,4203213950,25050,25100,25100,25050,173
|
|
20240503,104000,4198876250,25050,25100,25100,25050,247
|
|
20240503,103900,4192688350,25100,25100,25150,25100,483
|
|
20240503,103800,4180557400,25100,25050,25100,25000,671
|
|
20240503,103700,4163740750,25000,25000,25050,25000,3327
|
|
20240503,103600,4080565700,25000,25000,25050,25000,259
|
|
20240503,103500,4074090400,25050,25000,25050,25000,237
|
|
20240503,103400,4068153800,25000,25050,25050,25000,6
|
|
20240503,103300,4068003650,25050,25050,25050,25050,44
|
|
20240503,103200,4066901450,25050,25050,25100,25050,491
|
|
20240503,103100,4054600500,25100,25100,25100,25100,30
|
|
20240503,103000,4053847500,25100,25050,25100,25000,128
|
|
20240503,102900,4050641000,25050,25050,25050,25000,532
|
|
20240503,102800,4037329550,25050,25050,25050,25000,204
|
|
20240503,102700,4032228300,25000,25050,25050,25000,156
|
|
20240503,102600,4028323050,25050,25050,25050,25000,492
|
|
20240503,102500,4015998600,25050,25000,25050,25000,634
|
|
20240503,102400,4000136450,25000,25050,25050,25000,17
|
|
20240503,102300,3999711200,25050,25050,25100,25050,255
|
|
20240503,102200,3993323200,25100,25050,25100,25050,225
|
|
20240503,102100,3987686400,25050,25000,25050,25000,96
|
|
20240503,102000,3985283200,25050,25050,25050,25000,25
|
|
20240503,101900,3984657100,25050,25050,25050,25000,106
|
|
20240503,101800,3982003200,25050,25050,25100,25000,939
|
|
20240503,101700,3958486350,25050,25000,25050,25000,660
|
|
20240503,101600,3941974800,25050,25000,25050,25000,135
|
|
20240503,101500,3938596150,25000,24950,25000,24900,1405
|
|
20240503,101400,3903506200,24900,24900,24950,24900,75
|
|
20240503,101300,3901638300,24900,24950,24950,24900,432
|
|
20240503,101200,3890879650,24950,24850,24950,24850,817
|
|
20240503,101100,3870537250,24900,24950,24950,24850,2320
|
|
20240503,101000,3812768450,24900,24950,24950,24900,348
|
|
20240503,100900,3804098050,24950,24900,24950,24900,354
|
|
20240503,100800,3795268150,24950,24950,24950,24900,247
|
|
20240503,100700,3789107750,24950,24950,25000,24900,1227
|
|
20240503,100600,3758493500,24950,25000,25000,24950,651
|
|
20240503,100500,3742219600,25000,25050,25050,25000,1187
|
|
20240503,100400,3712511900,25050,25000,25050,24950,1362
|
|
20240503,100300,3678455150,25050,25050,25050,25000,1903
|
|
20240503,100200,3630837050,25050,25050,25100,25050,3591
|
|
20240503,100100,3540861200,25000,25050,25050,25000,182
|
|
20240503,100000,3536311100,25000,25050,25050,25000,213
|
|
20240503,095900,3530985000,25050,25000,25050,25000,482
|
|
20240503,095800,3518933550,25050,24900,25050,24900,976
|
|
20240503,095700,3494510550,24900,24900,24950,24900,496
|
|
20240503,095600,3482138600,24950,24850,24950,24850,296
|
|
20240503,095500,3474764100,24850,24950,24950,24850,2647
|
|
20240503,095400,3408954000,24950,25000,25000,24900,1408
|
|
20240503,095300,3373884450,24900,24950,25000,24900,642
|
|
20240503,095200,3357864600,25000,25000,25000,24950,1889
|
|
20240503,095100,3310696900,25000,25050,25050,24950,424
|
|
20240503,095000,3300096800,25050,24950,25050,24950,1065
|
|
20240503,094900,3273471700,24950,25000,25000,24950,109
|
|
20240503,094800,3270752100,25000,24950,25000,24900,553
|
|
20240503,094700,3256969250,24900,25000,25000,24900,176
|
|
20240503,094600,3252578350,24950,25000,25000,24950,222
|
|
20240503,094500,3247037750,24950,24900,24950,24850,2953
|
|
20240503,094400,3173554100,24900,24950,25000,24900,1320
|
|
20240503,094300,3140659200,25000,24950,25000,24950,401
|
|
20240503,094200,3130653650,24950,24900,24950,24850,3433
|
|
20240503,094100,3045212250,24900,25000,25000,24900,1315
|
|
20240503,094000,3012434100,25000,25100,25150,25000,1267
|
|
20240503,093900,2980697000,25100,25150,25150,25100,373
|
|
20240503,093800,2971316950,25150,25000,25150,25000,669
|
|
20240503,093700,2954523200,25000,25000,25050,24950,438
|
|
20240503,093600,2943573450,25000,24900,25000,24900,1015
|
|
20240503,093500,2918235500,24900,24900,24900,24850,3022
|
|
20240503,093400,2843113000,24900,25000,25000,24900,5832
|
|
20240503,093300,2697719750,25050,25000,25050,25000,917
|
|
20240503,093200,2674786200,25000,25100,25150,25000,4014
|
|
20240503,093100,2574367050,25100,25050,25100,25050,455
|
|
20240503,093000,2562963300,25050,25150,25150,25000,2517
|
|
20240503,092900,2499886350,25100,25050,25100,25050,2544
|
|
20240503,092800,2436143150,25100,25100,25100,25050,906
|
|
20240503,092700,2413428450,25100,25250,25250,25100,3053
|
|
20240503,092600,2336652850,25250,25300,25300,25200,966
|
|
20240503,092500,2312287500,25250,25350,25350,25250,1712
|
|
20240503,092400,2269028450,25350,25300,25350,25300,230
|
|
20240503,092300,2263204450,25300,25200,25300,25200,1165
|
|
20240503,092200,2233765250,25200,25200,25200,25150,906
|
|
20240503,092100,2210969600,25150,25150,25250,25100,2121
|
|
20240503,092000,2157643150,25100,25200,25200,25100,1585
|
|
20240503,091900,2117791500,25200,25150,25200,25150,1064
|
|
20240503,091800,2090988300,25100,25200,25200,25100,1033
|
|
20240503,091700,2065018750,25200,25250,25250,25200,290
|
|
20240503,091600,2057710200,25200,25150,25200,25150,593
|
|
20240503,091500,2042787850,25200,25150,25200,25150,415
|
|
20240503,091400,2032338950,25200,25300,25300,25150,1471
|
|
20240503,091300,1995271200,25300,25300,25300,25200,1479
|
|
20240503,091200,1957869350,25300,25250,25300,25250,806
|
|
20240503,091100,1937483650,25250,25100,25250,25100,2220
|
|
20240503,091000,1881554600,25100,25100,25200,25100,1519
|
|
20240503,090900,1843411700,25100,25200,25200,25050,2176
|
|
20240503,090800,1788778900,25150,25250,25250,25150,3519
|
|
20240503,090700,1700131950,25250,25200,25300,25150,1066
|
|
20240503,090600,1673257750,25150,25200,25300,25150,2005
|
|
20240503,090500,1622695750,25200,25000,25200,24950,4365
|
|
20240503,090400,1513229050,25000,25150,25150,24800,15446
|
|
20240503,090300,1127502400,25150,25300,25550,25100,12617
|
|
20240503,090200,809115150,25300,25450,25550,25250,6181
|
|
20240503,090100,652356400,25450,25550,25650,25400,9269
|
|
20240503,090000,416018200,25550,25700,25750,25500,15625
|