577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,183400,937363350,24750,24750,24750,24750,2346
|
|
20240522,183300,937363350,24750,24750,24750,24750,0
|
|
20240522,183200,937363350,24750,24750,24750,24750,0
|
|
20240522,183100,937363350,24750,24750,24750,24750,0
|
|
20240522,183000,937363350,24750,24750,24750,24750,0
|
|
20240522,182900,937363350,24750,24750,24750,24750,0
|
|
20240522,182800,937363350,24750,24750,24750,24750,0
|
|
20240522,182700,937363350,24750,24750,24750,24750,0
|
|
20240522,182600,937363350,24750,24750,24750,24750,0
|
|
20240522,182500,937363350,24750,24750,24750,24750,0
|
|
20240522,182400,937363350,24750,24750,24750,24750,0
|
|
20240522,182300,937363350,24750,24750,24750,24750,0
|
|
20240522,182200,937363350,24750,24750,24750,24750,0
|
|
20240522,182100,937363350,24750,24750,24750,24750,0
|
|
20240522,182000,937363350,24750,24750,24750,24750,0
|
|
20240522,181900,937363350,24750,24750,24750,24750,0
|
|
20240522,181800,937363350,24750,24750,24750,24750,0
|
|
20240522,181700,937363350,24750,24750,24750,24750,0
|
|
20240522,181600,937363350,24750,24750,24750,24750,0
|
|
20240522,181500,937363350,24750,24750,24750,24750,0
|
|
20240522,181400,937363350,24750,24750,24750,24750,0
|
|
20240522,181300,937363350,24750,24750,24750,24750,0
|
|
20240522,181200,937363350,24750,24750,24750,24750,0
|
|
20240522,181100,937363350,24750,24750,24750,24750,0
|
|
20240522,181000,937363350,24750,24750,24750,24750,0
|
|
20240522,180900,937363350,24750,24750,24750,24750,0
|
|
20240522,180800,937363350,24750,24750,24750,24750,0
|
|
20240522,180700,937363350,24750,24750,24750,24750,0
|
|
20240522,180600,937363350,24750,24750,24750,24750,0
|
|
20240522,180500,937363350,24750,24750,24750,24750,0
|
|
20240522,180400,937363350,24750,24750,24750,24750,2346
|
|
20240522,180300,937363350,24750,24750,24750,24750,0
|
|
20240522,180200,937363350,24750,24750,24750,24750,0
|
|
20240522,180100,937363350,24750,24750,24750,24750,0
|
|
20240522,180000,937363350,24750,24750,24750,24750,0
|
|
20240522,175900,937363350,24750,24750,24750,24750,0
|
|
20240522,175800,937363350,24750,24750,24750,24750,0
|
|
20240522,175700,937363350,24750,24750,24750,24750,0
|
|
20240522,175600,937363350,24750,24750,24750,24750,0
|
|
20240522,175500,937363350,24750,24750,24750,24750,0
|
|
20240522,175400,937363350,24750,24750,24750,24750,0
|
|
20240522,175300,937363350,24750,24750,24750,24750,0
|
|
20240522,175200,937363350,24750,24750,24750,24750,0
|
|
20240522,175100,937363350,24750,24750,24750,24750,0
|
|
20240522,175000,937363350,24750,24750,24750,24750,0
|
|
20240522,174900,937363350,24750,24750,24750,24750,0
|
|
20240522,174800,937363350,24750,24750,24750,24750,0
|
|
20240522,174700,937363350,24750,24750,24750,24750,0
|
|
20240522,174600,937363350,24750,24750,24750,24750,0
|
|
20240522,174500,937363350,24750,24750,24750,24750,0
|
|
20240522,174400,937363350,24750,24750,24750,24750,0
|
|
20240522,174300,937363350,24750,24750,24750,24750,0
|
|
20240522,174200,937363350,24750,24750,24750,24750,0
|
|
20240522,174100,937363350,24750,24750,24750,24750,0
|
|
20240522,174000,937363350,24750,24750,24750,24750,0
|
|
20240522,173900,937363350,24750,24750,24750,24750,0
|
|
20240522,173800,937363350,24750,24750,24750,24750,0
|
|
20240522,173700,937363350,24750,24750,24750,24750,0
|
|
20240522,173600,937363350,24750,24750,24750,24750,0
|
|
20240522,173500,937363350,24750,24750,24750,24750,0
|
|
20240522,173400,937363350,24750,24750,24750,24750,2346
|
|
20240522,173300,937363350,24750,24750,24750,24750,0
|
|
20240522,173200,937363350,24750,24750,24750,24750,0
|
|
20240522,173100,937363350,24750,24750,24750,24750,0
|
|
20240522,173000,937363350,24750,24750,24750,24750,0
|
|
20240522,172900,937363350,24750,24750,24750,24750,0
|
|
20240522,172800,937363350,24750,24750,24750,24750,0
|
|
20240522,172700,937363350,24750,24750,24750,24750,0
|
|
20240522,172600,937363350,24750,24750,24750,24750,0
|
|
20240522,172500,937363350,24750,24750,24750,24750,0
|
|
20240522,172400,937363350,24750,24750,24750,24750,0
|
|
20240522,172300,937363350,24750,24750,24750,24750,0
|
|
20240522,172200,937363350,24750,24750,24750,24750,0
|
|
20240522,172100,937363350,24750,24750,24750,24750,0
|
|
20240522,172000,937363350,24750,24750,24750,24750,0
|
|
20240522,171900,937363350,24750,24750,24750,24750,0
|
|
20240522,171800,937363350,24750,24750,24750,24750,0
|
|
20240522,171700,937363350,24750,24750,24750,24750,0
|
|
20240522,171600,937363350,24750,24750,24750,24750,0
|
|
20240522,171500,937363350,24750,24750,24750,24750,0
|
|
20240522,171400,937363350,24750,24750,24750,24750,0
|
|
20240522,171300,937363350,24750,24750,24750,24750,0
|
|
20240522,171200,937363350,24750,24750,24750,24750,0
|
|
20240522,171100,937363350,24750,24750,24750,24750,0
|
|
20240522,171000,937363350,24750,24750,24750,24750,0
|
|
20240522,170900,937363350,24750,24750,24750,24750,0
|
|
20240522,170800,937363350,24750,24750,24750,24750,0
|
|
20240522,170700,937363350,24750,24750,24750,24750,0
|
|
20240522,170600,937363350,24750,24750,24750,24750,0
|
|
20240522,170500,937363350,24750,24750,24750,24750,0
|
|
20240522,170400,937363350,24750,24750,24750,24750,2346
|
|
20240522,170300,937363350,24750,24750,24750,24750,0
|
|
20240522,170200,937363350,24750,24750,24750,24750,0
|
|
20240522,170100,937363350,24750,24750,24750,24750,0
|
|
20240522,170000,937363350,24750,24750,24750,24750,0
|
|
20240522,165900,937363350,24750,24750,24750,24750,0
|
|
20240522,165800,937363350,24750,24750,24750,24750,0
|
|
20240522,165700,937363350,24750,24750,24750,24750,0
|
|
20240522,165600,937363350,24750,24750,24750,24750,0
|
|
20240522,165500,937363350,24750,24750,24750,24750,0
|
|
20240522,165400,937363350,24750,24750,24750,24750,0
|
|
20240522,165300,937363350,24750,24750,24750,24750,0
|
|
20240522,165200,937363350,24750,24750,24750,24750,0
|
|
20240522,165100,937363350,24750,24750,24750,24750,0
|
|
20240522,165000,937363350,24750,24750,24750,24750,0
|
|
20240522,164900,937363350,24750,24750,24750,24750,0
|
|
20240522,164800,937363350,24750,24750,24750,24750,0
|
|
20240522,164700,937363350,24750,24750,24750,24750,0
|
|
20240522,164600,937363350,24750,24750,24750,24750,0
|
|
20240522,164500,937363350,24750,24750,24750,24750,0
|
|
20240522,164400,937363350,24750,24750,24750,24750,0
|
|
20240522,164300,937363350,24750,24750,24750,24750,0
|
|
20240522,164200,937363350,24750,24750,24750,24750,0
|
|
20240522,164100,937363350,24750,24750,24750,24750,0
|
|
20240522,164000,937363350,24750,24750,24750,24750,0
|
|
20240522,163900,937363350,24750,24750,24750,24750,0
|
|
20240522,163800,937363350,24750,24750,24750,24750,0
|
|
20240522,163700,937363350,24750,24750,24750,24750,0
|
|
20240522,163600,937363350,24750,24750,24750,24750,0
|
|
20240522,163500,937363350,24750,24750,24750,24750,0
|
|
20240522,163400,937363350,24750,24750,24750,24750,2346
|
|
20240522,163300,937363350,24750,24750,24750,24750,0
|
|
20240522,163200,937363350,24750,24750,24750,24750,0
|
|
20240522,163100,937363350,24750,24750,24750,24750,0
|
|
20240522,163000,937363350,24750,24750,24750,24750,0
|
|
20240522,162900,937363350,24750,24750,24750,24750,0
|
|
20240522,162800,937363350,24750,24750,24750,24750,0
|
|
20240522,162700,937363350,24750,24750,24750,24750,0
|
|
20240522,162600,937363350,24750,24750,24750,24750,0
|
|
20240522,162500,937363350,24750,24750,24750,24750,0
|
|
20240522,162400,937363350,24750,24750,24750,24750,0
|
|
20240522,162300,937363350,24750,24750,24750,24750,0
|
|
20240522,162200,937363350,24750,24750,24750,24750,0
|
|
20240522,162100,937363350,24750,24750,24750,24750,0
|
|
20240522,162000,937363350,24750,24750,24750,24750,0
|
|
20240522,161900,937363350,24750,24750,24750,24750,0
|
|
20240522,161800,937363350,24750,24750,24750,24750,0
|
|
20240522,161700,937363350,24750,24750,24750,24750,0
|
|
20240522,161600,937363350,24750,24750,24750,24750,0
|
|
20240522,161500,937363350,24750,24750,24750,24750,0
|
|
20240522,161400,937363350,24750,24750,24750,24750,0
|
|
20240522,161300,937363350,24750,24750,24750,24750,0
|
|
20240522,161200,937363350,24750,24750,24750,24750,0
|
|
20240522,161100,937363350,24750,24750,24750,24750,0
|
|
20240522,161000,937363350,24750,24750,24750,24750,0
|
|
20240522,160900,937363350,24750,24750,24750,24750,0
|
|
20240522,160800,937363350,24750,24750,24750,24750,0
|
|
20240522,160700,937363350,24750,24750,24750,24750,0
|
|
20240522,160600,937363350,24750,24750,24750,24750,0
|
|
20240522,160500,937363350,24750,24750,24750,24750,0
|
|
20240522,160400,937363350,24750,24750,24750,24750,2346
|
|
20240522,160300,937363350,24750,24750,24750,24750,0
|
|
20240522,160200,937363350,24750,24750,24750,24750,0
|
|
20240522,160100,937363350,24750,24750,24750,24750,0
|
|
20240522,160000,937363350,24750,24750,24750,24750,0
|
|
20240522,155900,937363350,24750,24750,24750,24750,0
|
|
20240522,155800,937363350,24750,24750,24750,24750,0
|
|
20240522,155700,937363350,24750,24750,24750,24750,0
|
|
20240522,155600,937363350,24750,24750,24750,24750,0
|
|
20240522,155500,937363350,24750,24750,24750,24750,0
|
|
20240522,155400,937363350,24750,24750,24750,24750,0
|
|
20240522,155300,937363350,24750,24750,24750,24750,0
|
|
20240522,155200,937363350,24750,24750,24750,24750,0
|
|
20240522,155100,937363350,24750,24750,24750,24750,0
|
|
20240522,155000,937363350,24750,24750,24750,24750,0
|
|
20240522,154900,937363350,24750,24750,24750,24750,0
|
|
20240522,154800,937363350,24750,24750,24750,24750,0
|
|
20240522,154700,937363350,24750,24750,24750,24750,0
|
|
20240522,154600,937363350,24750,24750,24750,24750,0
|
|
20240522,154500,937363350,24750,24750,24750,24750,0
|
|
20240522,154400,937363350,24750,24750,24750,24750,0
|
|
20240522,154300,937363350,24750,24750,24750,24750,0
|
|
20240522,154200,937363350,24750,24750,24750,24750,0
|
|
20240522,154100,937363350,24750,24750,24750,24750,0
|
|
20240522,154000,937363350,24750,24750,24750,24750,0
|
|
20240522,153900,937363350,24750,24750,24750,24750,0
|
|
20240522,153800,937363350,24750,24750,24750,24750,0
|
|
20240522,153700,937363350,24750,24750,24750,24750,0
|
|
20240522,153600,937363350,24750,24750,24750,24750,0
|
|
20240522,153500,937363350,24750,24750,24750,24750,0
|
|
20240522,153400,937363350,24750,24750,24750,24750,2346
|
|
20240522,153300,937363350,24750,24750,24750,24750,0
|
|
20240522,153200,937363350,24750,24750,24750,24750,0
|
|
20240522,153100,937363350,24750,24750,24750,24750,0
|
|
20240522,153000,937363350,24750,24750,24750,24750,2346
|
|
20240522,152900,879299850,24750,24750,24750,24750,0
|
|
20240522,152800,879299850,24750,24750,24750,24750,0
|
|
20240522,152700,879299850,24750,24750,24750,24750,0
|
|
20240522,152600,879299850,24750,24750,24750,24750,0
|
|
20240522,152500,879299850,24750,24750,24750,24750,0
|
|
20240522,152400,879299850,24750,24750,24750,24750,0
|
|
20240522,152300,879299850,24750,24750,24750,24750,0
|
|
20240522,152200,879299850,24750,24750,24750,24750,0
|
|
20240522,152100,879299850,24750,24750,24750,24750,0
|
|
20240522,152000,879299850,24750,24750,24750,24750,0
|
|
20240522,151900,879299850,24750,24750,24750,24750,727
|
|
20240522,151800,861306600,24700,24700,24750,24700,42
|
|
20240522,151700,860267700,24750,24750,24750,24750,0
|
|
20240522,151600,860267700,24750,24750,24750,24750,226
|
|
20240522,151500,854674200,24750,24750,24800,24750,411
|
|
20240522,151400,844496950,24750,24750,24750,24750,20
|
|
20240522,151300,844001950,24750,24750,24750,24750,22
|
|
20240522,151200,843457450,24750,24800,24800,24750,231
|
|
20240522,151100,837739150,24750,24700,24750,24700,216
|
|
20240522,151000,832393650,24700,24700,24700,24700,5
|
|
20240522,150900,832270150,24700,24700,24700,24700,9
|
|
20240522,150800,832047850,24650,24700,24700,24650,2
|
|
20240522,150700,831998500,24700,24650,24700,24650,6
|
|
20240522,150600,831850350,24650,24650,24650,24650,32
|
|
20240522,150500,831061550,24700,24700,24700,24700,0
|
|
20240522,150400,831061550,24700,24700,24700,24700,59
|
|
20240522,150300,829604250,24700,24750,24750,24700,91
|
|
20240522,150200,827352500,24750,24750,24750,24750,0
|
|
20240522,150100,827352500,24750,24750,24750,24750,1
|
|
20240522,150000,827327750,24700,24700,24700,24700,0
|
|
20240522,145900,827327750,24700,24700,24700,24700,500
|
|
20240522,145800,814977750,24750,24750,24750,24750,100
|
|
20240522,145700,812502750,24700,24700,24700,24700,1
|
|
20240522,145600,812478050,24700,24700,24700,24700,0
|
|
20240522,145500,812478050,24700,24700,24700,24700,0
|
|
20240522,145400,812478050,24700,24700,24700,24700,0
|
|
20240522,145300,812478050,24700,24700,24700,24700,10
|
|
20240522,145200,812231050,24750,24750,24750,24750,99
|
|
20240522,145100,809780800,24750,24750,24750,24750,1
|
|
20240522,145000,809756050,24750,24750,24750,24750,1
|
|
20240522,144900,809731300,24700,24700,24700,24700,10
|
|
20240522,144800,809484300,24750,24750,24750,24750,100
|
|
20240522,144700,807009300,24800,24800,24800,24800,100
|
|
20240522,144600,804529300,24700,24750,24750,24700,417
|
|
20240522,144500,794218550,24750,24750,24750,24750,0
|
|
20240522,144400,794218550,24750,24750,24750,24750,13
|
|
20240522,144300,793896800,24750,24750,24750,24750,0
|
|
20240522,144200,793896800,24750,24750,24750,24750,0
|
|
20240522,144100,793896800,24750,24700,24750,24700,14
|
|
20240522,144000,793550900,24700,24700,24700,24700,0
|
|
20240522,143900,793550900,24700,24700,24700,24700,16
|
|
20240522,143800,793155700,24700,24700,24700,24700,0
|
|
20240522,143700,793155700,24700,24800,24800,24700,11
|
|
20240522,143600,792883900,24750,24750,24750,24750,128
|
|
20240522,143500,789715900,24800,24800,24800,24800,0
|
|
20240522,143400,789715900,24800,24800,24800,24800,0
|
|
20240522,143300,789715900,24800,24750,24800,24750,200
|
|
20240522,143200,784760900,24700,24700,24700,24700,100
|
|
20240522,143100,782290900,24650,24650,24650,24650,0
|
|
20240522,143000,782290900,24650,24650,24650,24650,4
|
|
20240522,142900,782192300,24650,24650,24650,24650,10
|
|
20240522,142800,781945800,24650,24650,24650,24650,18
|
|
20240522,142700,781502100,24700,24700,24700,24700,0
|
|
20240522,142600,781502100,24700,24700,24700,24700,0
|
|
20240522,142500,781502100,24700,24700,24700,24700,1
|
|
20240522,142400,781477400,24650,24650,24650,24650,0
|
|
20240522,142300,781477400,24650,24700,24700,24650,1441
|
|
20240522,142200,745956600,24700,24700,24700,24700,332
|
|
20240522,142100,737756200,24750,24750,24750,24750,0
|
|
20240522,142000,737756200,24750,24700,24850,24700,177
|
|
20240522,141900,733378000,24700,24650,24700,24650,7
|
|
20240522,141800,733205350,24650,24650,24650,24650,0
|
|
20240522,141700,733205350,24650,24650,24650,24650,94
|
|
20240522,141600,730888250,24650,24700,24700,24650,410
|
|
20240522,141500,720780750,24700,24700,24700,24700,11
|
|
20240522,141400,720509050,24700,24700,24700,24700,5
|
|
20240522,141300,720385550,24700,24750,24750,24700,519
|
|
20240522,141200,707558800,24800,24800,24800,24800,0
|
|
20240522,141100,707558800,24800,24800,24800,24800,0
|
|
20240522,141000,707558800,24800,24750,24800,24750,286
|
|
20240522,140900,700474150,24750,24750,24750,24750,0
|
|
20240522,140800,700474150,24750,24750,24750,24750,0
|
|
20240522,140700,700474150,24750,24750,24750,24750,26
|
|
20240522,140600,699830650,24700,24700,24700,24700,101
|
|
20240522,140500,697335950,24700,24700,24700,24700,0
|
|
20240522,140400,697335950,24700,24700,24700,24700,10
|
|
20240522,140300,697088950,24700,24700,24700,24700,0
|
|
20240522,140200,697088950,24700,24700,24700,24700,0
|
|
20240522,140100,697088950,24700,24700,24700,24700,10
|
|
20240522,140000,696841950,24750,24750,24750,24750,0
|
|
20240522,135900,696841950,24750,24750,24750,24750,0
|
|
20240522,135800,696841950,24750,24750,24750,24750,2
|
|
20240522,135700,696792450,24750,24750,24750,24750,1
|
|
20240522,135600,696767700,24750,24750,24750,24750,0
|
|
20240522,135500,696767700,24750,24750,24750,24750,2
|
|
20240522,135400,696718200,24700,24700,24700,24700,0
|
|
20240522,135300,696718200,24700,24700,24700,24700,0
|
|
20240522,135200,696718200,24700,24750,24750,24700,1168
|
|
20240522,135100,667848750,24750,24750,24750,24750,0
|
|
20240522,135000,667848750,24750,24750,24750,24750,12
|
|
20240522,134900,667551750,24750,24750,24750,24750,40
|
|
20240522,134800,666561750,24800,24800,24800,24800,0
|
|
20240522,134700,666561750,24800,24800,24800,24800,4
|
|
20240522,134600,666462550,24800,24800,24800,24800,25
|
|
20240522,134500,665842550,24750,24750,24750,24750,0
|
|
20240522,134400,665842550,24750,24750,24750,24750,0
|
|
20240522,134300,665842550,24750,24800,24800,24750,59
|
|
20240522,134200,664380800,24800,24800,24800,24800,30
|
|
20240522,134100,663636800,24800,24800,24800,24800,0
|
|
20240522,134000,663636800,24800,24800,24800,24800,0
|
|
20240522,133900,663636800,24800,24800,24800,24800,55
|
|
20240522,133800,662272800,24800,24800,24800,24800,0
|
|
20240522,133700,662272800,24800,24750,24800,24750,59
|
|
20240522,133600,660812350,24750,24750,24750,24750,10
|
|
20240522,133500,660564850,24800,24800,24800,24800,0
|
|
20240522,133400,660564850,24800,24800,24800,24800,0
|
|
20240522,133300,660564850,24800,24800,24800,24800,0
|
|
20240522,133200,660564850,24800,24800,24800,24800,28
|
|
20240522,133100,659870450,24800,24800,24800,24800,0
|
|
20240522,133000,659870450,24800,24800,24800,24800,0
|
|
20240522,132900,659870450,24800,24800,24800,24800,0
|
|
20240522,132800,659870450,24800,24800,24800,24800,0
|
|
20240522,132700,659870450,24800,24750,24800,24750,405
|
|
20240522,132600,649846450,24800,24800,24800,24800,0
|
|
20240522,132500,649846450,24800,24800,24800,24800,0
|
|
20240522,132400,649846450,24800,24800,24800,24800,10
|
|
20240522,132300,649598450,24800,24800,24800,24800,2
|
|
20240522,132200,649548850,24800,24800,24800,24800,0
|
|
20240522,132100,649548850,24800,24800,24800,24800,3
|
|
20240522,132000,649474450,24800,24800,24800,24800,10
|
|
20240522,131900,649226450,24750,24750,24750,24750,114
|
|
20240522,131800,646404950,24700,24750,24750,24700,200
|
|
20240522,131700,641457200,24750,24750,24750,24750,0
|
|
20240522,131600,641457200,24750,24750,24750,24750,200
|
|
20240522,131500,636507200,24800,24800,24800,24800,239
|
|
20240522,131400,630580000,24800,24800,24800,24800,196
|
|
20240522,131300,625719200,24850,24850,24850,24850,0
|
|
20240522,131200,625719200,24850,24850,24850,24850,1
|
|
20240522,131100,625694350,24800,24800,24800,24800,24
|
|
20240522,131000,625099150,24800,24800,24800,24800,0
|
|
20240522,130900,625099150,24800,24900,24900,24800,32
|
|
20240522,130800,624302450,24900,24800,24900,24800,46
|
|
20240522,130700,623157250,24850,24850,24850,24850,3
|
|
20240522,130600,623082700,24800,24800,24800,24800,20
|
|
20240522,130500,622586700,24800,24800,24800,24800,2
|
|
20240522,130400,622537100,24800,24800,24800,24800,0
|
|
20240522,130300,622537100,24800,24800,24800,24800,8
|
|
20240522,130200,622338700,24800,24800,24800,24800,0
|
|
20240522,130100,622338700,24800,24800,24800,24800,0
|
|
20240522,130000,622338700,24800,24800,24800,24800,0
|
|
20240522,125900,622338700,24800,24800,24800,24800,0
|
|
20240522,125800,622338700,24800,24800,24800,24800,10
|
|
20240522,125700,622090700,24850,24850,24850,24850,0
|
|
20240522,125600,622090700,24850,24850,24850,24850,0
|
|
20240522,125500,622090700,24850,24850,24850,24850,0
|
|
20240522,125400,622090700,24850,24850,24850,24850,0
|
|
20240522,125300,622090700,24850,24850,24850,24850,4
|
|
20240522,125200,621991300,24900,24900,24900,24900,0
|
|
20240522,125100,621991300,24900,24900,24900,24900,0
|
|
20240522,125000,621991300,24900,24900,24900,24900,7
|
|
20240522,124900,621817000,24850,24850,24850,24850,6
|
|
20240522,124800,621667900,24850,24850,24850,24850,0
|
|
20240522,124700,621667900,24850,24850,24850,24850,0
|
|
20240522,124600,621667900,24850,24850,24850,24850,0
|
|
20240522,124500,621667900,24850,24850,24850,24850,0
|
|
20240522,124400,621667900,24850,24850,24850,24850,0
|
|
20240522,124300,621667900,24850,24850,24850,24850,0
|
|
20240522,124200,621667900,24850,24850,24850,24850,0
|
|
20240522,124100,621667900,24850,24850,24850,24850,0
|
|
20240522,124000,621667900,24850,24850,24850,24850,108
|
|
20240522,123900,618984100,24900,24900,24900,24900,139
|
|
20240522,123800,615523000,24900,24900,24900,24900,0
|
|
20240522,123700,615523000,24900,24900,24900,24900,0
|
|
20240522,123600,615523000,24900,24900,24900,24900,0
|
|
20240522,123500,615523000,24900,24900,24900,24900,0
|
|
20240522,123400,615523000,24900,24900,24900,24900,0
|
|
20240522,123300,615523000,24900,24900,24900,24900,29
|
|
20240522,123200,614800900,24850,24850,24850,24850,0
|
|
20240522,123100,614800900,24850,24850,24850,24850,0
|
|
20240522,123000,614800900,24850,24850,24850,24850,2
|
|
20240522,122900,614751200,24850,24850,24850,24850,0
|
|
20240522,122800,614751200,24850,24850,24850,24850,10
|
|
20240522,122700,614502700,24900,24900,24900,24900,0
|
|
20240522,122600,614502700,24900,24900,24900,24900,0
|
|
20240522,122500,614502700,24900,24900,24900,24900,0
|
|
20240522,122400,614502700,24900,24900,24900,24900,0
|
|
20240522,122300,614502700,24900,24900,24900,24900,0
|
|
20240522,122200,614502700,24900,24900,24900,24900,0
|
|
20240522,122100,614502700,24900,24900,24900,24900,0
|
|
20240522,122000,614502700,24900,24900,24900,24900,1
|
|
20240522,121900,614477800,24850,24850,24850,24850,15
|
|
20240522,121800,614105050,24900,24900,24900,24900,41
|
|
20240522,121700,613084150,24900,24900,24900,24900,0
|
|
20240522,121600,613084150,24900,24900,24900,24900,0
|
|
20240522,121500,613084150,24900,24900,24900,24900,0
|
|
20240522,121400,613084150,24900,24900,24900,24900,10
|
|
20240522,121300,612835150,24900,24900,24900,24900,0
|
|
20240522,121200,612835150,24900,24900,24900,24900,0
|
|
20240522,121100,612835150,24900,24950,24950,24900,954
|
|
20240522,121000,589079450,24950,24950,24950,24950,10
|
|
20240522,120900,588829950,24950,24950,24950,24950,0
|
|
20240522,120800,588829950,24950,24950,24950,24950,0
|
|
20240522,120700,588829950,24950,24950,24950,24950,0
|
|
20240522,120600,588829950,24950,24950,24950,24950,126
|
|
20240522,120500,585686250,24950,24950,24950,24950,0
|
|
20240522,120400,585686250,24950,24950,24950,24950,0
|
|
20240522,120300,585686250,24950,24950,24950,24950,0
|
|
20240522,120200,585686250,24950,24950,24950,24950,0
|
|
20240522,120100,585686250,24950,24950,24950,24950,0
|
|
20240522,120000,585686250,24950,24950,24950,24950,0
|
|
20240522,115900,585686250,24950,24950,24950,24950,0
|
|
20240522,115800,585686250,24950,24950,24950,24950,0
|
|
20240522,115700,585686250,24950,24950,24950,24950,10
|
|
20240522,115600,585436750,24950,24950,24950,24950,0
|
|
20240522,115500,585436750,24950,24950,25000,24950,38
|
|
20240522,115400,584487200,25000,24950,25000,24950,5
|
|
20240522,115300,584362400,24950,24950,24950,24950,0
|
|
20240522,115200,584362400,24950,24950,24950,24950,0
|
|
20240522,115100,584362400,24950,24950,24950,24950,27
|
|
20240522,115000,583688750,24950,24950,24950,24950,0
|
|
20240522,114900,583688750,24950,24950,24950,24950,0
|
|
20240522,114800,583688750,24950,24950,24950,24950,0
|
|
20240522,114700,583688750,24950,24950,24950,24950,0
|
|
20240522,114600,583688750,24950,24950,24950,24950,0
|
|
20240522,114500,583688750,24950,24950,24950,24950,89
|
|
20240522,114400,581468200,24950,24950,24950,24950,153
|
|
20240522,114300,577650850,24950,24950,24950,24950,27
|
|
20240522,114200,576977200,24950,24950,24950,24950,0
|
|
20240522,114100,576977200,24950,24950,24950,24950,0
|
|
20240522,114000,576977200,24950,24950,24950,24950,2
|
|
20240522,113900,576927300,24950,24950,24950,24950,0
|
|
20240522,113800,576927300,24950,24950,24950,24950,0
|
|
20240522,113700,576927300,24950,24950,24950,24900,17
|
|
20240522,113600,576503200,24950,24950,24950,24950,0
|
|
20240522,113500,576503200,24950,24950,24950,24950,0
|
|
20240522,113400,576503200,24950,24950,24950,24950,0
|
|
20240522,113300,576503200,24950,24950,24950,24950,172
|
|
20240522,113200,572211800,24950,24950,24950,24950,0
|
|
20240522,113100,572211800,24950,24950,24950,24950,11
|
|
20240522,113000,571937350,25000,25000,25000,25000,1
|
|
20240522,112900,571912350,25000,25000,25000,25000,0
|
|
20240522,112800,571912350,25000,25000,25000,25000,13
|
|
20240522,112700,571587350,25000,25000,25000,25000,45
|
|
20240522,112600,570462350,25000,25000,25000,25000,0
|
|
20240522,112500,570462350,25000,25000,25000,25000,39
|
|
20240522,112400,569487350,25000,25000,25000,25000,0
|
|
20240522,112300,569487350,25000,25000,25000,25000,0
|
|
20240522,112200,569487350,25000,24950,25000,24950,35
|
|
20240522,112100,568612800,24950,24950,24950,24950,0
|
|
20240522,112000,568612800,24950,24950,24950,24950,0
|
|
20240522,111900,568612800,24950,24950,24950,24950,0
|
|
20240522,111800,568612800,24950,24950,24950,24950,0
|
|
20240522,111700,568612800,24950,24950,24950,24950,0
|
|
20240522,111600,568612800,24950,24950,24950,24950,3
|
|
20240522,111500,568537950,24950,24950,24950,24950,10
|
|
20240522,111400,568288450,25000,25000,25000,25000,0
|
|
20240522,111300,568288450,25000,25000,25000,25000,1
|
|
20240522,111200,568263450,24950,24950,24950,24950,17
|
|
20240522,111100,567839300,25000,25000,25000,25000,1
|
|
20240522,111000,567814300,25000,25000,25000,25000,29
|
|
20240522,110900,567089300,24950,24950,24950,24950,0
|
|
20240522,110800,567089300,24950,24950,24950,24950,25
|
|
20240522,110700,566465550,25000,25000,25000,25000,10
|
|
20240522,110600,566215550,24950,24950,25000,24900,394
|
|
20240522,110500,556375300,24900,24900,24900,24900,0
|
|
20240522,110400,556375300,24900,24900,24900,24900,10
|
|
20240522,110300,556126300,24950,24950,24950,24950,0
|
|
20240522,110200,556126300,24950,24950,24950,24950,0
|
|
20240522,110100,556126300,24950,24950,24950,24950,0
|
|
20240522,110000,556126300,24950,24950,24950,24950,1
|
|
20240522,105900,556101350,24950,24950,24950,24950,0
|
|
20240522,105800,556101350,24950,24950,24950,24950,0
|
|
20240522,105700,556101350,24950,24950,24950,24950,22
|
|
20240522,105600,555552450,24950,24950,24950,24950,0
|
|
20240522,105500,555552450,24950,24950,24950,24950,150
|
|
20240522,105400,551809950,24900,24950,24950,24900,339
|
|
20240522,105300,543354700,24950,24950,24950,24950,10
|
|
20240522,105200,543105200,24950,24950,24950,24950,50
|
|
20240522,105100,541857700,25000,25000,25000,25000,0
|
|
20240522,105000,541857700,25000,25000,25000,25000,0
|
|
20240522,104900,541857700,25000,25000,25000,25000,105
|
|
20240522,104800,539232700,24950,24950,24950,24950,0
|
|
20240522,104700,539232700,24950,24950,24950,24950,0
|
|
20240522,104600,539232700,24950,24950,24950,24950,0
|
|
20240522,104500,539232700,24950,24950,24950,24950,48
|
|
20240522,104400,538035100,24950,24950,24950,24650,2008
|
|
20240522,104300,488200950,24950,24950,24950,24950,2
|
|
20240522,104200,488151050,24950,24950,24950,24950,0
|
|
20240522,104100,488151050,24950,24950,24950,24950,50
|
|
20240522,104000,486903550,24950,24950,24950,24950,0
|
|
20240522,103900,486903550,24950,24950,24950,24950,50
|
|
20240522,103800,485656050,24950,24950,24950,24950,0
|
|
20240522,103700,485656050,24950,24950,24950,24950,0
|
|
20240522,103600,485656050,24950,25000,25000,24950,102
|
|
20240522,103500,483111050,25000,25000,25000,25000,0
|
|
20240522,103400,483111050,25000,25000,25000,25000,1
|
|
20240522,103300,483086050,25000,25000,25000,25000,0
|
|
20240522,103200,483086050,25000,25000,25000,25000,0
|
|
20240522,103100,483086050,25000,25000,25000,25000,0
|
|
20240522,103000,483086050,25000,25000,25000,25000,0
|
|
20240522,102900,483086050,25000,25000,25000,25000,0
|
|
20240522,102800,483086050,25000,25000,25000,25000,0
|
|
20240522,102700,483086050,25000,25000,25000,25000,0
|
|
20240522,102600,483086050,25000,25000,25000,25000,0
|
|
20240522,102500,483086050,25000,24950,25000,24950,1788
|
|
20240522,102400,438465450,24900,24950,24950,24900,172
|
|
20240522,102300,434180600,24950,24950,24950,24950,0
|
|
20240522,102200,434180600,24950,24950,24950,24950,1
|
|
20240522,102100,434155650,24900,24900,24900,24900,0
|
|
20240522,102000,434155650,24900,24900,24900,24900,1
|
|
20240522,101900,434130750,24900,24900,24900,24900,0
|
|
20240522,101800,434130750,24900,24900,24900,24900,54
|
|
20240522,101700,432786150,24950,24950,24950,24950,159
|
|
20240522,101600,428819100,25000,25000,25000,25000,29
|
|
20240522,101500,428094100,25000,25000,25000,25000,3
|
|
20240522,101400,428019100,25000,25000,25000,25000,100
|
|
20240522,101300,425519100,25000,25000,25000,25000,0
|
|
20240522,101200,425519100,25000,24900,25000,24900,1047
|
|
20240522,101100,399386600,24900,24900,24900,24850,28
|
|
20240522,101000,398690650,24900,24900,24900,24900,0
|
|
20240522,100900,398690650,24900,24900,24900,24900,17
|
|
20240522,100800,398267350,24850,24850,24850,24850,10
|
|
20240522,100700,398018850,24900,24900,24900,24900,12
|
|
20240522,100600,397720050,24900,24900,24900,24900,16
|
|
20240522,100500,397321650,24900,24900,24900,24900,0
|
|
20240522,100400,397321650,24900,24900,24900,24900,3
|
|
20240522,100300,397246950,24850,24850,24850,24850,148
|
|
20240522,100200,393569150,24850,24850,24850,24850,0
|
|
20240522,100100,393569150,24850,24850,24900,24850,50
|
|
20240522,100000,392325650,24850,24850,24850,24850,1
|
|
20240522,095900,392300800,24900,24900,24900,24900,2
|
|
20240522,095800,392251000,24950,24900,24950,24900,107
|
|
20240522,095700,389586650,24900,24900,24900,24900,0
|
|
20240522,095600,389586650,24900,24900,24900,24900,0
|
|
20240522,095500,389586650,24900,24900,24900,24900,420
|
|
20240522,095400,379128650,24900,24900,24900,24900,20
|
|
20240522,095300,378630650,24900,24900,24900,24900,1
|
|
20240522,095200,378605750,24850,24850,24850,24850,10
|
|
20240522,095100,378357250,24900,24900,24900,24900,0
|
|
20240522,095000,378357250,24900,24900,24900,24900,0
|
|
20240522,094900,378357250,24900,24900,24900,24900,188
|
|
20240522,094800,373676050,24950,24950,24950,24950,1
|
|
20240522,094700,373651100,24950,24950,24950,24950,1
|
|
20240522,094600,373626150,24950,24950,24950,24950,1
|
|
20240522,094500,373601200,24950,24900,24950,24900,260
|
|
20240522,094400,367127150,24900,24900,24900,24900,0
|
|
20240522,094300,367127150,24900,24950,24950,24900,110
|
|
20240522,094200,364383150,24900,24900,24900,24900,40
|
|
20240522,094100,363387150,24950,24950,24950,24950,5
|
|
20240522,094000,363262400,25000,25000,25000,25000,7
|
|
20240522,093900,363087400,25000,25000,25000,25000,1
|
|
20240522,093800,363062400,25000,25000,25000,25000,1
|
|
20240522,093700,363037400,24950,24950,24950,24950,206
|
|
20240522,093600,357897700,24950,25000,25000,24950,141
|
|
20240522,093500,354373250,25000,24950,25000,24950,3
|
|
20240522,093400,354298350,24950,24950,25000,24950,92
|
|
20240522,093300,352002700,24950,24950,24950,24950,2
|
|
20240522,093200,351952800,24950,24950,24950,24950,0
|
|
20240522,093100,351952800,24950,24950,24950,24950,0
|
|
20240522,093000,351952800,24950,24950,24950,24950,0
|
|
20240522,092900,351952800,24950,24950,24950,24950,0
|
|
20240522,092800,351952800,24950,24950,24950,24950,0
|
|
20240522,092700,351952800,24950,24950,24950,24950,0
|
|
20240522,092600,351952800,24950,24950,24950,24950,0
|
|
20240522,092500,351952800,24950,24950,24950,24950,56
|
|
20240522,092400,350555600,24950,24950,24950,24950,0
|
|
20240522,092300,350555600,24950,24950,24950,24950,0
|
|
20240522,092200,350555600,24950,24950,24950,24950,55
|
|
20240522,092100,349183350,24950,24950,24950,24950,670
|
|
20240522,092000,332466850,24900,24900,24900,24900,0
|
|
20240522,091900,332466850,24900,24900,24900,24900,500
|
|
20240522,091800,320016850,25000,24950,25000,24950,2
|
|
20240522,091700,319966900,24950,24950,24950,24950,3
|
|
20240522,091600,319892050,24950,24950,24950,24950,1
|
|
20240522,091500,319867100,24900,24950,24950,24900,106
|
|
20240522,091400,317227650,24950,24950,24950,24950,1
|
|
20240522,091300,317202700,24900,25000,25000,24900,51
|
|
20240522,091200,315932700,25000,25000,25000,25000,50
|
|
20240522,091100,314682700,25050,25000,25050,24900,824
|
|
20240522,091000,294109000,25000,25000,25000,25000,615
|
|
20240522,090900,278734000,24950,24950,24950,24950,112
|
|
20240522,090800,275939600,24900,24900,24900,24900,0
|
|
20240522,090700,275939600,24900,24900,24900,24900,209
|
|
20240522,090600,270735500,24900,24900,24900,24900,1
|
|
20240522,090500,270710600,24900,24950,24950,24850,66
|
|
20240522,090400,269068150,24900,24850,24900,24850,33
|
|
20240522,090300,268248050,24850,24850,24850,24850,14
|
|
20240522,090200,267900150,24850,24950,24950,24800,1033
|
|
20240522,090100,242213950,24850,25050,25100,24850,346
|
|
20240522,090000,233565150,25050,24950,25350,24900,9272
|