577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,183400,714437250,24950,24950,24950,24950,2552
|
|
20240531,183300,714437250,24950,24950,24950,24950,0
|
|
20240531,183200,714437250,24950,24950,24950,24950,0
|
|
20240531,183100,714437250,24950,24950,24950,24950,0
|
|
20240531,183000,714437250,24950,24950,24950,24950,0
|
|
20240531,182900,714437250,24950,24950,24950,24950,0
|
|
20240531,182800,714437250,24950,24950,24950,24950,0
|
|
20240531,182700,714437250,24950,24950,24950,24950,0
|
|
20240531,182600,714437250,24950,24950,24950,24950,0
|
|
20240531,182500,714437250,24950,24950,24950,24950,0
|
|
20240531,182400,714437250,24950,24950,24950,24950,0
|
|
20240531,182300,714437250,24950,24950,24950,24950,0
|
|
20240531,182200,714437250,24950,24950,24950,24950,0
|
|
20240531,182100,714437250,24950,24950,24950,24950,0
|
|
20240531,182000,714437250,24950,24950,24950,24950,0
|
|
20240531,181900,714437250,24950,24950,24950,24950,0
|
|
20240531,181800,714437250,24950,24950,24950,24950,0
|
|
20240531,181700,714437250,24950,24950,24950,24950,0
|
|
20240531,181600,714437250,24950,24950,24950,24950,0
|
|
20240531,181500,714437250,24950,24950,24950,24950,0
|
|
20240531,181400,714437250,24950,24950,24950,24950,0
|
|
20240531,181300,714437250,24950,24950,24950,24950,0
|
|
20240531,181200,714437250,24950,24950,24950,24950,0
|
|
20240531,181100,714437250,24950,24950,24950,24950,0
|
|
20240531,181000,714437250,24950,24950,24950,24950,0
|
|
20240531,180900,714437250,24950,24950,24950,24950,0
|
|
20240531,180800,714437250,24950,24950,24950,24950,0
|
|
20240531,180700,714437250,24950,24950,24950,24950,0
|
|
20240531,180600,714437250,24950,24950,24950,24950,0
|
|
20240531,180500,714437250,24950,24950,24950,24950,0
|
|
20240531,180400,714437250,24950,24950,24950,24950,2552
|
|
20240531,180300,714437250,24950,24950,24950,24950,0
|
|
20240531,180200,714437250,24950,24950,24950,24950,0
|
|
20240531,180100,714437250,24950,24950,24950,24950,0
|
|
20240531,180000,714437250,24950,24950,24950,24950,0
|
|
20240531,175900,714437250,24950,24950,24950,24950,0
|
|
20240531,175800,714437250,24950,24950,24950,24950,0
|
|
20240531,175700,714437250,24950,24950,24950,24950,0
|
|
20240531,175600,714437250,24950,24950,24950,24950,0
|
|
20240531,175500,714437250,24950,24950,24950,24950,0
|
|
20240531,175400,714437250,24950,24950,24950,24950,0
|
|
20240531,175300,714437250,24950,24950,24950,24950,0
|
|
20240531,175200,714437250,24950,24950,24950,24950,0
|
|
20240531,175100,714437250,24950,24950,24950,24950,0
|
|
20240531,175000,714437250,24950,24950,24950,24950,0
|
|
20240531,174900,714437250,24950,24950,24950,24950,0
|
|
20240531,174800,714437250,24950,24950,24950,24950,0
|
|
20240531,174700,714437250,24950,24950,24950,24950,0
|
|
20240531,174600,714437250,24950,24950,24950,24950,0
|
|
20240531,174500,714437250,24950,24950,24950,24950,0
|
|
20240531,174400,714437250,24950,24950,24950,24950,0
|
|
20240531,174300,714437250,24950,24950,24950,24950,0
|
|
20240531,174200,714437250,24950,24950,24950,24950,0
|
|
20240531,174100,714437250,24950,24950,24950,24950,0
|
|
20240531,174000,714437250,24950,24950,24950,24950,0
|
|
20240531,173900,714437250,24950,24950,24950,24950,0
|
|
20240531,173800,714437250,24950,24950,24950,24950,0
|
|
20240531,173700,714437250,24950,24950,24950,24950,0
|
|
20240531,173600,714437250,24950,24950,24950,24950,0
|
|
20240531,173500,714437250,24950,24950,24950,24950,0
|
|
20240531,173400,714437250,24950,24950,24950,24950,2552
|
|
20240531,173300,714437250,24950,24950,24950,24950,0
|
|
20240531,173200,714437250,24950,24950,24950,24950,0
|
|
20240531,173100,714437250,24950,24950,24950,24950,0
|
|
20240531,173000,714437250,24950,24950,24950,24950,0
|
|
20240531,172900,714437250,24950,24950,24950,24950,0
|
|
20240531,172800,714437250,24950,24950,24950,24950,0
|
|
20240531,172700,714437250,24950,24950,24950,24950,0
|
|
20240531,172600,714437250,24950,24950,24950,24950,0
|
|
20240531,172500,714437250,24950,24950,24950,24950,0
|
|
20240531,172400,714437250,24950,24950,24950,24950,0
|
|
20240531,172300,714437250,24950,24950,24950,24950,0
|
|
20240531,172200,714437250,24950,24950,24950,24950,0
|
|
20240531,172100,714437250,24950,24950,24950,24950,0
|
|
20240531,172000,714437250,24950,24950,24950,24950,0
|
|
20240531,171900,714437250,24950,24950,24950,24950,0
|
|
20240531,171800,714437250,24950,24950,24950,24950,0
|
|
20240531,171700,714437250,24950,24950,24950,24950,0
|
|
20240531,171600,714437250,24950,24950,24950,24950,0
|
|
20240531,171500,714437250,24950,24950,24950,24950,0
|
|
20240531,171400,714437250,24950,24950,24950,24950,0
|
|
20240531,171300,714437250,24950,24950,24950,24950,0
|
|
20240531,171200,714437250,24950,24950,24950,24950,0
|
|
20240531,171100,714437250,24950,24950,24950,24950,0
|
|
20240531,171000,714437250,24950,24950,24950,24950,0
|
|
20240531,170900,714437250,24950,24950,24950,24950,0
|
|
20240531,170800,714437250,24950,24950,24950,24950,0
|
|
20240531,170700,714437250,24950,24950,24950,24950,0
|
|
20240531,170600,714437250,24950,24950,24950,24950,0
|
|
20240531,170500,714437250,24950,24950,24950,24950,0
|
|
20240531,170400,714437250,24950,24950,24950,24950,2552
|
|
20240531,170300,714437250,24950,24950,24950,24950,0
|
|
20240531,170200,714437250,24950,24950,24950,24950,0
|
|
20240531,170100,714437250,24950,24950,24950,24950,0
|
|
20240531,170000,714437250,24950,24950,24950,24950,0
|
|
20240531,165900,714437250,24950,24950,24950,24950,0
|
|
20240531,165800,714437250,24950,24950,24950,24950,0
|
|
20240531,165700,714437250,24950,24950,24950,24950,0
|
|
20240531,165600,714437250,24950,24950,24950,24950,0
|
|
20240531,165500,714437250,24950,24950,24950,24950,0
|
|
20240531,165400,714437250,24950,24950,24950,24950,0
|
|
20240531,165300,714437250,24950,24950,24950,24950,0
|
|
20240531,165200,714437250,24950,24950,24950,24950,0
|
|
20240531,165100,714437250,24950,24950,24950,24950,0
|
|
20240531,165000,714437250,24950,24950,24950,24950,0
|
|
20240531,164900,714437250,24950,24950,24950,24950,0
|
|
20240531,164800,714437250,24950,24950,24950,24950,0
|
|
20240531,164700,714437250,24950,24950,24950,24950,0
|
|
20240531,164600,714437250,24950,24950,24950,24950,0
|
|
20240531,164500,714437250,24950,24950,24950,24950,0
|
|
20240531,164400,714437250,24950,24950,24950,24950,0
|
|
20240531,164300,714437250,24950,24950,24950,24950,0
|
|
20240531,164200,714437250,24950,24950,24950,24950,0
|
|
20240531,164100,714437250,24950,24950,24950,24950,0
|
|
20240531,164000,714437250,24950,24950,24950,24950,0
|
|
20240531,163900,714437250,24950,24950,24950,24950,0
|
|
20240531,163800,714437250,24950,24950,24950,24950,0
|
|
20240531,163700,714437250,24950,24950,24950,24950,0
|
|
20240531,163600,714437250,24950,24950,24950,24950,0
|
|
20240531,163500,714437250,24950,24950,24950,24950,0
|
|
20240531,163400,714437250,24950,24950,24950,24950,2552
|
|
20240531,163300,714437250,24950,24950,24950,24950,0
|
|
20240531,163200,714437250,24950,24950,24950,24950,0
|
|
20240531,163100,714437250,24950,24950,24950,24950,0
|
|
20240531,163000,714437250,24950,24950,24950,24950,0
|
|
20240531,162900,714437250,24950,24950,24950,24950,0
|
|
20240531,162800,714437250,24950,24950,24950,24950,0
|
|
20240531,162700,714437250,24950,24950,24950,24950,0
|
|
20240531,162600,714437250,24950,24950,24950,24950,0
|
|
20240531,162500,714437250,24950,24950,24950,24950,0
|
|
20240531,162400,714437250,24950,24950,24950,24950,0
|
|
20240531,162300,714437250,24950,24950,24950,24950,0
|
|
20240531,162200,714437250,24950,24950,24950,24950,0
|
|
20240531,162100,714437250,24950,24950,24950,24950,0
|
|
20240531,162000,714437250,24950,24950,24950,24950,0
|
|
20240531,161900,714437250,24950,24950,24950,24950,0
|
|
20240531,161800,714437250,24950,24950,24950,24950,0
|
|
20240531,161700,714437250,24950,24950,24950,24950,0
|
|
20240531,161600,714437250,24950,24950,24950,24950,0
|
|
20240531,161500,714437250,24950,24950,24950,24950,0
|
|
20240531,161400,714437250,24950,24950,24950,24950,0
|
|
20240531,161300,714437250,24950,24950,24950,24950,0
|
|
20240531,161200,714437250,24950,24950,24950,24950,0
|
|
20240531,161100,714437250,24950,24950,24950,24950,0
|
|
20240531,161000,714437250,24950,24950,24950,24950,0
|
|
20240531,160900,714437250,24950,24950,24950,24950,0
|
|
20240531,160800,714437250,24950,24950,24950,24950,0
|
|
20240531,160700,714437250,24950,24950,24950,24950,0
|
|
20240531,160600,714437250,24950,24950,24950,24950,0
|
|
20240531,160500,714437250,24950,24950,24950,24950,0
|
|
20240531,160400,714437250,24950,24950,24950,24950,2552
|
|
20240531,160300,714437250,24950,24950,24950,24950,0
|
|
20240531,160200,714437250,24950,24950,24950,24950,0
|
|
20240531,160100,714437250,24950,24950,24950,24950,0
|
|
20240531,160000,714437250,24950,24950,24950,24950,0
|
|
20240531,155900,714437250,24950,24950,24950,24950,0
|
|
20240531,155800,714437250,24950,24950,24950,24950,0
|
|
20240531,155700,714437250,24950,24950,24950,24950,0
|
|
20240531,155600,714437250,24950,24950,24950,24950,0
|
|
20240531,155500,714437250,24950,24950,24950,24950,0
|
|
20240531,155400,714437250,24950,24950,24950,24950,0
|
|
20240531,155300,714437250,24950,24950,24950,24950,0
|
|
20240531,155200,714437250,24950,24950,24950,24950,0
|
|
20240531,155100,714437250,24950,24950,24950,24950,0
|
|
20240531,155000,714437250,24950,24950,24950,24950,0
|
|
20240531,154900,714437250,24950,24950,24950,24950,0
|
|
20240531,154800,714437250,24950,24950,24950,24950,0
|
|
20240531,154700,714437250,24950,24950,24950,24950,0
|
|
20240531,154600,714437250,24950,24950,24950,24950,0
|
|
20240531,154500,714437250,24950,24950,24950,24950,0
|
|
20240531,154400,714437250,24950,24950,24950,24950,0
|
|
20240531,154300,714437250,24950,24950,24950,24950,0
|
|
20240531,154200,714437250,24950,24950,24950,24950,0
|
|
20240531,154100,714437250,24950,24950,24950,24950,0
|
|
20240531,154000,714437250,24950,24950,24950,24950,0
|
|
20240531,153900,714437250,24950,24950,24950,24950,0
|
|
20240531,153800,714437250,24950,24950,24950,24950,0
|
|
20240531,153700,714437250,24950,24950,24950,24950,0
|
|
20240531,153600,714437250,24950,24950,24950,24950,0
|
|
20240531,153500,714437250,24950,24950,24950,24950,0
|
|
20240531,153400,714437250,24950,24950,24950,24950,2552
|
|
20240531,153300,714437250,24950,24950,24950,24950,0
|
|
20240531,153200,714437250,24950,24950,24950,24950,0
|
|
20240531,153100,714437250,24950,24950,24950,24950,0
|
|
20240531,153000,714437250,24950,24950,24950,24950,2552
|
|
20240531,152900,650764850,24800,24800,24800,24800,0
|
|
20240531,152800,650764850,24800,24800,24800,24800,0
|
|
20240531,152700,650764850,24800,24800,24800,24800,0
|
|
20240531,152600,650764850,24800,24800,24800,24800,0
|
|
20240531,152500,650764850,24800,24800,24800,24800,0
|
|
20240531,152400,650764850,24800,24800,24800,24800,0
|
|
20240531,152300,650764850,24800,24800,24800,24800,0
|
|
20240531,152200,650764850,24800,24800,24800,24800,0
|
|
20240531,152100,650764850,24800,24800,24800,24800,0
|
|
20240531,152000,650764850,24800,24800,24800,24800,0
|
|
20240531,151900,650764850,24800,24800,24800,24800,0
|
|
20240531,151800,650764850,24800,24900,24900,24800,21
|
|
20240531,151700,650243050,24900,24800,24900,24800,71
|
|
20240531,151600,648478850,24900,24900,24900,24900,34
|
|
20240531,151500,647632250,24900,24900,24900,24900,34
|
|
20240531,151400,646785650,24900,24850,24900,24850,237
|
|
20240531,151300,640894500,24900,24900,24900,24850,49
|
|
20240531,151200,639675150,24900,24900,24900,24900,34
|
|
20240531,151100,638828550,24900,24900,24900,24900,34
|
|
20240531,151000,637981950,24900,24850,24900,24850,36
|
|
20240531,150900,637085650,24900,24900,24900,24900,34
|
|
20240531,150800,636239050,24900,24900,24900,24900,34
|
|
20240531,150700,635392450,24900,24900,24900,24900,34
|
|
20240531,150600,634545850,24850,24900,24900,24800,63
|
|
20240531,150500,632979600,24900,24900,24900,24900,44
|
|
20240531,150400,631884000,24900,24900,24900,24900,34
|
|
20240531,150300,631037400,24900,24900,24900,24900,34
|
|
20240531,150200,630190800,24900,24950,24950,24800,80
|
|
20240531,150100,628198250,24900,24950,24950,24900,128
|
|
20240531,150000,625010200,24950,24950,24950,24950,34
|
|
20240531,145900,624161900,24950,24950,24950,24950,46
|
|
20240531,145800,623014200,24900,24950,24950,24900,37
|
|
20240531,145700,622091200,24950,24950,24950,24950,34
|
|
20240531,145600,621242900,24950,24950,24950,24950,34
|
|
20240531,145500,620394600,24950,24950,24950,24950,34
|
|
20240531,145400,619546300,24950,24900,24950,24900,35
|
|
20240531,145300,618673100,24900,24950,24950,24900,21
|
|
20240531,145200,618149300,24950,24950,24950,24800,58
|
|
20240531,145100,616705800,24950,24900,24950,24900,37
|
|
20240531,145000,615782750,24950,24900,24950,24900,39
|
|
20240531,144900,614809950,24950,24950,24950,24950,34
|
|
20240531,144800,613961650,24950,24950,24950,24950,34
|
|
20240531,144700,613113350,24950,24950,24950,24950,34
|
|
20240531,144600,612265050,24950,24950,24950,24800,180
|
|
20240531,144500,607791100,24950,24950,24950,24950,34
|
|
20240531,144400,606942800,24950,24950,24950,24900,140
|
|
20240531,144300,603454800,24800,24950,24950,24800,35
|
|
20240531,144200,602581700,24950,24800,24950,24800,52
|
|
20240531,144100,601287000,24950,24800,24950,24800,40
|
|
20240531,144000,600289900,24950,24900,24950,24850,360
|
|
20240531,143900,591336700,24950,24950,24950,24950,34
|
|
20240531,143800,590488400,24950,24950,24950,24950,35
|
|
20240531,143700,589615150,24900,24950,24950,24900,37
|
|
20240531,143600,588692150,24950,24950,24950,24950,196
|
|
20240531,143500,583801950,24950,24950,24950,24950,34
|
|
20240531,143400,582953650,24950,24950,24950,24950,34
|
|
20240531,143300,582105350,24950,24950,24950,24950,34
|
|
20240531,143200,581257050,24950,24950,24950,24900,37
|
|
20240531,143100,580334050,24950,24950,24950,24950,35
|
|
20240531,143000,579460800,24950,24950,24950,24900,551
|
|
20240531,142900,565738350,24900,24950,24950,24900,50
|
|
20240531,142800,564492250,24950,24900,24950,24900,2
|
|
20240531,142700,564442400,24900,24900,24900,24900,3
|
|
20240531,142600,564367700,24900,24900,24900,24900,0
|
|
20240531,142500,564367700,24900,24900,24900,24900,0
|
|
20240531,142400,564367700,24900,24900,24900,24900,50
|
|
20240531,142300,563122700,24900,24900,24900,24900,0
|
|
20240531,142200,563122700,24900,24900,24900,24900,50
|
|
20240531,142100,561877700,24900,24900,24900,24900,3
|
|
20240531,142000,561803000,24900,24900,24900,24900,0
|
|
20240531,141900,561803000,24900,24900,24900,24900,0
|
|
20240531,141800,561803000,24900,24900,24900,24900,35
|
|
20240531,141700,560931500,24900,24900,24900,24900,7
|
|
20240531,141600,560757200,24900,24900,24900,24900,3
|
|
20240531,141500,560682500,24950,24950,24950,24950,0
|
|
20240531,141400,560682500,24950,24950,24950,24950,5
|
|
20240531,141300,560557750,24900,24900,24900,24900,0
|
|
20240531,141200,560557750,24900,24900,24900,24900,0
|
|
20240531,141100,560557750,24900,24900,24900,24900,0
|
|
20240531,141000,560557750,24900,24900,24900,24900,3
|
|
20240531,140900,560483050,25000,25000,25000,25000,1
|
|
20240531,140800,560458050,24900,24900,24900,24900,0
|
|
20240531,140700,560458050,24900,24900,24900,24900,22
|
|
20240531,140600,559910250,24900,24900,24900,24900,25
|
|
20240531,140500,559287750,24900,25000,25000,24900,50
|
|
20240531,140400,558041750,24900,24900,24900,24900,3
|
|
20240531,140300,557967050,24900,24900,24900,24900,0
|
|
20240531,140200,557967050,24900,24900,24900,24900,0
|
|
20240531,140100,557967050,24900,24900,24900,24900,3
|
|
20240531,140000,557892350,24900,24900,24900,24900,1025
|
|
20240531,135900,532369850,24900,24900,24900,24900,310
|
|
20240531,135800,524650850,24950,24950,24950,24950,0
|
|
20240531,135700,524650850,24950,24950,24950,24950,22
|
|
20240531,135600,524101950,24950,24950,24950,24950,108
|
|
20240531,135500,521407350,24950,24950,24950,24950,39
|
|
20240531,135400,520434300,24900,24900,24900,24900,0
|
|
20240531,135300,520434300,24900,24900,24900,24900,3
|
|
20240531,135200,520359600,25000,25000,25000,25000,10
|
|
20240531,135100,520109600,25000,25000,25000,25000,160
|
|
20240531,135000,516109600,25000,25000,25000,25000,20
|
|
20240531,134900,515609600,25000,25000,25000,25000,300
|
|
20240531,134800,508109600,24900,24900,24900,24900,0
|
|
20240531,134700,508109600,24900,24900,24900,24900,3
|
|
20240531,134600,508034900,24900,24900,24900,24900,0
|
|
20240531,134500,508034900,24900,24900,24900,24900,0
|
|
20240531,134400,508034900,24900,24900,24900,24900,0
|
|
20240531,134300,508034900,24900,24950,24950,24900,79
|
|
20240531,134200,506066350,24950,24950,24950,24950,0
|
|
20240531,134100,506066350,24950,24950,24950,24950,4
|
|
20240531,134000,505966550,24950,24950,24950,24950,0
|
|
20240531,133900,505966550,24950,24950,24950,24950,28
|
|
20240531,133800,505267950,25000,25000,25000,25000,0
|
|
20240531,133700,505267950,25000,25000,25000,25000,0
|
|
20240531,133600,505267950,25000,24900,25000,24900,100
|
|
20240531,133500,502776600,24950,24950,24950,24950,201
|
|
20240531,133400,497761650,24900,24900,24900,24900,0
|
|
20240531,133300,497761650,24900,24900,24900,24900,0
|
|
20240531,133200,497761650,24900,24900,24900,24900,15
|
|
20240531,133100,497388150,24850,24850,24850,24850,0
|
|
20240531,133000,497388150,24850,24850,24850,24850,13
|
|
20240531,132900,497065100,24850,24850,24850,24850,3
|
|
20240531,132800,496990550,24850,24850,24850,24850,0
|
|
20240531,132700,496990550,24850,24850,24850,24850,0
|
|
20240531,132600,496990550,24850,24850,24850,24850,0
|
|
20240531,132500,496990550,24850,24900,24900,24850,29
|
|
20240531,132400,496268900,24900,24900,24900,24900,0
|
|
20240531,132300,496268900,24900,24900,24900,24900,0
|
|
20240531,132200,496268900,24900,24900,24900,24900,21
|
|
20240531,132100,495746000,24850,24850,24850,24850,311
|
|
20240531,132000,488017650,24850,24850,24850,24850,0
|
|
20240531,131900,488017650,24850,24850,24850,24850,3
|
|
20240531,131800,487943100,24850,24850,24850,24850,0
|
|
20240531,131700,487943100,24850,24850,24850,24850,0
|
|
20240531,131600,487943100,24850,24850,24850,24850,14
|
|
20240531,131500,487595200,24850,24850,24850,24850,0
|
|
20240531,131400,487595200,24850,24850,24850,24850,1
|
|
20240531,131300,487570350,24850,24850,24850,24850,3
|
|
20240531,131200,487495800,24850,24850,24850,24850,0
|
|
20240531,131100,487495800,24850,24850,24850,24850,0
|
|
20240531,131000,487495800,24850,24850,24850,24850,0
|
|
20240531,130900,487495800,24850,24850,24850,24850,14
|
|
20240531,130800,487147900,24850,24850,24850,24850,0
|
|
20240531,130700,487147900,24850,24850,24850,24850,3
|
|
20240531,130600,487073350,24850,24850,24850,24850,0
|
|
20240531,130500,487073350,24850,24850,24850,24850,1
|
|
20240531,130400,487048500,24850,24850,24850,24850,0
|
|
20240531,130300,487048500,24850,24850,24850,24850,14
|
|
20240531,130200,486700600,24850,24850,24850,24850,0
|
|
20240531,130100,486700600,24850,24850,24850,24850,0
|
|
20240531,130000,486700600,24850,24850,24850,24850,3
|
|
20240531,125900,486626050,24900,24900,24900,24900,10
|
|
20240531,125800,486377050,24950,24950,24950,24950,0
|
|
20240531,125700,486377050,24950,24850,24950,24850,148
|
|
20240531,125600,482698250,24900,24900,24900,24900,0
|
|
20240531,125500,482698250,24900,24900,24900,24900,0
|
|
20240531,125400,482698250,24900,24900,24900,24900,1
|
|
20240531,125300,482673350,24900,24900,24900,24900,11
|
|
20240531,125200,482399450,24900,24900,24900,24900,53
|
|
20240531,125100,481079750,24900,24900,24900,24900,24
|
|
20240531,125000,480482150,24900,24900,24900,24900,3
|
|
20240531,124900,480407450,24900,24900,24900,24900,0
|
|
20240531,124800,480407450,24900,24900,24900,24900,0
|
|
20240531,124700,480407450,24900,24900,24900,24900,0
|
|
20240531,124600,480407450,24900,24900,24900,24900,0
|
|
20240531,124500,480407450,24900,24900,24900,24900,0
|
|
20240531,124400,480407450,24900,24900,24900,24900,0
|
|
20240531,124300,480407450,24900,24900,24900,24900,3
|
|
20240531,124200,480332750,24900,24900,24900,24900,0
|
|
20240531,124100,480332750,24900,24950,24950,24900,27
|
|
20240531,124000,479660000,24950,24950,24950,24950,0
|
|
20240531,123900,479660000,24950,24950,24950,24950,0
|
|
20240531,123800,479660000,24950,24950,24950,24950,0
|
|
20240531,123700,479660000,24950,24950,24950,24950,9
|
|
20240531,123600,479435450,25000,25000,25000,25000,0
|
|
20240531,123500,479435450,25000,25000,25000,25000,0
|
|
20240531,123400,479435450,25000,24950,25000,24950,6
|
|
20240531,123300,479285500,24950,24950,24950,24950,10
|
|
20240531,123200,479036000,24950,24950,24950,24950,10
|
|
20240531,123100,478786500,24900,24900,24900,24900,0
|
|
20240531,123000,478786500,24900,24900,24900,24900,3
|
|
20240531,122900,478711800,24950,24950,24950,24950,12
|
|
20240531,122800,478412400,24900,24900,24900,24900,24
|
|
20240531,122700,477814800,24950,24900,24950,24900,4
|
|
20240531,122600,477715150,24900,24900,24900,24900,0
|
|
20240531,122500,477715150,24900,24900,24900,24900,49
|
|
20240531,122400,476495050,24900,24900,24900,24900,361
|
|
20240531,122300,467506150,24800,24800,24800,24800,0
|
|
20240531,122200,467506150,24800,24800,24800,24800,0
|
|
20240531,122100,467506150,24800,24800,24800,24800,3
|
|
20240531,122000,467431750,24800,24800,24800,24800,0
|
|
20240531,121900,467431750,24800,24800,24800,24800,0
|
|
20240531,121800,467431750,24800,24800,24800,24800,26
|
|
20240531,121700,466786950,24800,24800,24800,24800,20
|
|
20240531,121600,466290950,24800,24800,24800,24800,0
|
|
20240531,121500,466290950,24800,24800,24800,24800,0
|
|
20240531,121400,466290950,24800,24800,24800,24800,0
|
|
20240531,121300,466290950,24800,24800,24800,24800,3
|
|
20240531,121200,466216550,24800,24800,24800,24800,0
|
|
20240531,121100,466216550,24800,24800,24800,24800,0
|
|
20240531,121000,466216550,24800,24800,24800,24800,0
|
|
20240531,120900,466216550,24800,24850,24850,24800,387
|
|
20240531,120800,456614550,24850,24850,24850,24850,0
|
|
20240531,120700,456614550,24850,24850,24850,24850,0
|
|
20240531,120600,456614550,24850,24850,24850,24850,4
|
|
20240531,120500,456515150,24850,24850,24850,24850,0
|
|
20240531,120400,456515150,24850,24850,24850,24850,0
|
|
20240531,120300,456515150,24850,24850,24850,24850,13
|
|
20240531,120200,456192100,24900,24900,24900,24900,0
|
|
20240531,120100,456192100,24900,24900,24900,24900,0
|
|
20240531,120000,456192100,24900,24900,24900,24900,0
|
|
20240531,115900,456192100,24900,24850,24900,24850,8
|
|
20240531,115800,455993050,24850,24850,24850,24850,0
|
|
20240531,115700,455993050,24850,24850,24850,24850,13
|
|
20240531,115600,455670000,24850,24850,24850,24850,1
|
|
20240531,115500,455645150,24800,24800,24800,24800,1
|
|
20240531,115400,455620350,24850,24850,24850,24850,0
|
|
20240531,115300,455620350,24850,24850,24850,24850,0
|
|
20240531,115200,455620350,24850,24850,24850,24850,0
|
|
20240531,115100,455620350,24850,24900,24900,24850,547
|
|
20240531,115000,442015200,24900,24950,24950,24900,19
|
|
20240531,114900,441542050,24950,24950,24950,24950,0
|
|
20240531,114800,441542050,24950,24950,24950,24950,3
|
|
20240531,114700,441467200,24900,24900,24900,24900,3
|
|
20240531,114600,441392500,24950,24950,24950,24950,0
|
|
20240531,114500,441392500,24950,24950,24950,24950,79
|
|
20240531,114400,439421450,24950,24950,24950,24950,0
|
|
20240531,114300,439421450,24950,24950,24950,24950,1
|
|
20240531,114200,439396500,25000,25000,25000,25000,6
|
|
20240531,114100,439246500,25000,24950,25000,24950,15
|
|
20240531,114000,438871750,25000,25000,25000,25000,1
|
|
20240531,113900,438846750,24950,24950,24950,24950,0
|
|
20240531,113800,438846750,24950,24950,24950,24950,197
|
|
20240531,113700,433931600,24950,24950,24950,24950,0
|
|
20240531,113600,433931600,24950,24950,24950,24950,0
|
|
20240531,113500,433931600,24950,24950,24950,24950,0
|
|
20240531,113400,433931600,24950,24950,24950,24950,0
|
|
20240531,113300,433931600,24950,25000,25050,24950,996
|
|
20240531,113200,409020050,25000,25000,25000,25000,0
|
|
20240531,113100,409020050,25000,25000,25000,25000,28
|
|
20240531,113000,408320050,25000,24900,25000,24650,5217
|
|
20240531,112900,279136600,24950,24950,24950,24950,0
|
|
20240531,112800,279136600,24950,24950,24950,24950,118
|
|
20240531,112700,276192500,25050,25050,25050,25050,0
|
|
20240531,112600,276192500,25050,25050,25050,25050,1
|
|
20240531,112500,276167450,25050,25050,25050,25050,0
|
|
20240531,112400,276167450,25050,25000,25050,25000,91
|
|
20240531,112300,273887950,25000,25000,25000,25000,24
|
|
20240531,112200,273287950,25000,25000,25000,25000,0
|
|
20240531,112100,273287950,25000,25000,25050,25000,191
|
|
20240531,112000,268507400,25050,25050,25050,25050,1
|
|
20240531,111900,268482350,25050,25050,25050,25050,0
|
|
20240531,111800,268482350,25050,25050,25050,25050,0
|
|
20240531,111700,268482350,25050,25050,25050,25050,0
|
|
20240531,111600,268482350,25050,25050,25050,25050,603
|
|
20240531,111500,253377200,25000,24950,25000,24900,2202
|
|
20240531,111400,198338150,24900,24900,24900,24900,1
|
|
20240531,111300,198313250,24900,24900,24900,24900,5
|
|
20240531,111200,198188750,24850,24900,24900,24850,34
|
|
20240531,111100,197343650,24900,24900,24900,24900,0
|
|
20240531,111000,197343650,24900,24900,24900,24900,0
|
|
20240531,110900,197343650,24900,24900,24900,24900,0
|
|
20240531,110800,197343650,24900,24900,24900,24900,0
|
|
20240531,110700,197343650,24900,24900,24900,24900,173
|
|
20240531,110600,193035950,24850,24850,24850,24850,0
|
|
20240531,110500,193035950,24850,24850,24850,24850,27
|
|
20240531,110400,192365000,24850,24850,24850,24850,30
|
|
20240531,110300,191619500,24900,24900,24900,24900,275
|
|
20240531,110200,184772000,24950,24950,24950,24950,0
|
|
20240531,110100,184772000,24950,24950,24950,24950,0
|
|
20240531,110000,184772000,24950,24950,24950,24950,0
|
|
20240531,105900,184772000,24950,24950,24950,24950,0
|
|
20240531,105800,184772000,24950,24950,24950,24950,0
|
|
20240531,105700,184772000,24950,24950,24950,24950,0
|
|
20240531,105600,184772000,24950,24950,24950,24950,0
|
|
20240531,105500,184772000,24950,24950,24950,24950,2
|
|
20240531,105400,184722100,24950,24950,24950,24950,0
|
|
20240531,105300,184722100,24950,24950,24950,24950,0
|
|
20240531,105200,184722100,24950,24950,24950,24950,0
|
|
20240531,105100,184722100,24950,24900,24950,24900,1020
|
|
20240531,105000,159313100,24850,24850,24850,24850,17
|
|
20240531,104900,158890650,24800,24800,24800,24800,0
|
|
20240531,104800,158890650,24800,24800,24800,24800,0
|
|
20240531,104700,158890650,24800,24800,24800,24800,3
|
|
20240531,104600,158816250,24800,24800,24800,24800,5
|
|
20240531,104500,158692250,24850,24850,24850,24850,0
|
|
20240531,104400,158692250,24850,24850,24850,24850,0
|
|
20240531,104300,158692250,24850,24850,24850,24850,15
|
|
20240531,104200,158319500,24850,24850,24850,24850,2
|
|
20240531,104100,158269800,24850,24850,24850,24850,0
|
|
20240531,104000,158269800,24850,24850,24850,24850,0
|
|
20240531,103900,158269800,24850,24850,24850,24850,1
|
|
20240531,103800,158244950,24850,24850,24850,24850,21
|
|
20240531,103700,157723100,24850,24850,24850,24850,0
|
|
20240531,103600,157723100,24850,24850,24850,24850,0
|
|
20240531,103500,157723100,24850,24850,24850,24850,0
|
|
20240531,103400,157723100,24850,24850,24850,24850,27
|
|
20240531,103300,157052150,24850,24850,24850,24850,6
|
|
20240531,103200,156903050,24850,24850,24850,24850,4
|
|
20240531,103100,156803650,24850,24850,24850,24850,0
|
|
20240531,103000,156803650,24850,24850,24850,24850,0
|
|
20240531,102900,156803650,24850,24850,24850,24850,0
|
|
20240531,102800,156803650,24850,24850,24850,24850,0
|
|
20240531,102700,156803650,24850,24850,24850,24850,73
|
|
20240531,102600,154989600,24850,24850,24850,24850,3
|
|
20240531,102500,154915050,24900,24900,24900,24900,246
|
|
20240531,102400,148789650,24950,24950,24950,24950,1
|
|
20240531,102300,148764700,25000,25000,25000,25000,2
|
|
20240531,102200,148714700,24900,24900,24900,24900,3
|
|
20240531,102100,148640000,24950,24950,24950,24950,87
|
|
20240531,102000,146469350,24950,24950,24950,24950,10
|
|
20240531,101900,146219850,24950,24950,24950,24950,19
|
|
20240531,101800,145745800,24900,24950,24950,24900,4
|
|
20240531,101700,145646150,24950,24950,24950,24950,12
|
|
20240531,101600,145346750,24950,24950,24950,24950,7
|
|
20240531,101500,145172100,24950,24950,24950,24950,0
|
|
20240531,101400,145172100,24950,24950,24950,24950,50
|
|
20240531,101300,143924600,24950,24950,24950,24950,3
|
|
20240531,101200,143849750,25000,25000,25000,25000,12
|
|
20240531,101100,143549750,25000,25000,25000,25000,119
|
|
20240531,101000,140574750,25000,24950,25000,24950,136
|
|
20240531,100900,137174900,24950,24950,24950,24950,166
|
|
20240531,100800,133033200,24900,24900,24900,24900,0
|
|
20240531,100700,133033200,24900,24900,24900,24900,26
|
|
20240531,100600,132385800,24900,24900,24900,24900,103
|
|
20240531,100500,129821100,24900,24900,24900,24900,1
|
|
20240531,100400,129796200,24950,24950,24950,24950,2
|
|
20240531,100300,129746300,24950,24900,24950,24900,103
|
|
20240531,100200,127176600,24900,24900,24900,24900,0
|
|
20240531,100100,127176600,24900,24900,24900,24900,0
|
|
20240531,100000,127176600,24900,24950,24950,24900,142
|
|
20240531,095900,123640750,24950,24950,24950,24950,0
|
|
20240531,095800,123640750,24950,24950,24950,24950,4
|
|
20240531,095700,123540950,24900,24950,24950,24900,4
|
|
20240531,095600,123441300,24950,24950,24950,24950,1
|
|
20240531,095500,123416350,24950,24900,24950,24900,27
|
|
20240531,095400,122744000,24900,24900,24900,24900,1
|
|
20240531,095300,122719100,24850,24850,24850,24850,3
|
|
20240531,095200,122644550,24850,24850,24850,24850,0
|
|
20240531,095100,122644550,24850,24850,24850,24850,70
|
|
20240531,095000,120905050,24850,24850,24850,24850,33
|
|
20240531,094900,120085000,24850,24850,24850,24850,0
|
|
20240531,094800,120085000,24850,24850,24850,24850,2
|
|
20240531,094700,120035300,24950,24850,24950,24850,8
|
|
20240531,094600,119836000,24950,24950,24950,24950,0
|
|
20240531,094500,119836000,24950,24850,24950,24850,4
|
|
20240531,094400,119736500,24900,24900,24900,24900,5
|
|
20240531,094300,119612000,25000,25000,25000,25000,1
|
|
20240531,094200,119587000,25000,25000,25000,25000,1
|
|
20240531,094100,119562000,24900,25000,25000,24900,4
|
|
20240531,094000,119462300,25000,25000,25000,25000,515
|
|
20240531,093900,106587300,25000,24950,25000,24850,339
|
|
20240531,093800,98138750,24850,24950,24950,24850,74
|
|
20240531,093700,96299350,24950,24950,24950,24950,105
|
|
20240531,093600,93679600,24850,24950,24950,24850,8
|
|
20240531,093500,93480300,24950,24900,24950,24850,208
|
|
20240531,093400,88301300,24950,24950,24950,24950,0
|
|
20240531,093300,88301300,24950,24950,24950,24950,3
|
|
20240531,093200,88226450,24900,24900,24900,24900,8
|
|
20240531,093100,88027250,24900,24900,24900,24900,1
|
|
20240531,093000,88002350,24900,24900,24900,24900,0
|
|
20240531,092900,88002350,24900,24900,24900,24900,0
|
|
20240531,092800,88002350,24900,25000,25000,24900,817
|
|
20240531,092700,67608800,25050,25050,25050,25050,0
|
|
20240531,092600,67608800,25050,25000,25050,25000,130
|
|
20240531,092500,64356950,25000,25000,25000,25000,100
|
|
20240531,092400,61856950,24950,24950,24950,24950,0
|
|
20240531,092300,61856950,24950,24900,24950,24900,10
|
|
20240531,092200,61607600,24900,24900,24900,24900,0
|
|
20240531,092100,61607600,24900,24900,24900,24900,9
|
|
20240531,092000,61383500,24900,25000,25000,24900,55
|
|
20240531,091900,60009000,25000,25000,25000,25000,5
|
|
20240531,091800,59884000,25000,25000,25000,25000,203
|
|
20240531,091700,54809000,25000,24950,25000,24950,211
|
|
20240531,091600,49538700,24950,24950,24950,24950,81
|
|
20240531,091500,47517750,24950,24900,24950,24900,106
|
|
20240531,091400,44878200,25000,25000,25000,25000,10
|
|
20240531,091300,44628200,25000,24950,25000,24950,3
|
|
20240531,091200,44553250,24900,24850,24900,24850,476
|
|
20240531,091100,32710850,24850,24900,24900,24850,50
|
|
20240531,091000,31468300,24850,24850,24850,24850,4
|
|
20240531,090900,31368900,24850,24850,24850,24850,2
|
|
20240531,090800,31319200,24850,24850,24850,24850,501
|
|
20240531,090700,18869350,24850,24850,24850,24850,24
|
|
20240531,090600,18272950,24850,24750,24850,24750,217
|
|
20240531,090500,12896400,24650,24700,24700,24650,104
|
|
20240531,090400,10328500,24700,24650,24700,24650,2
|
|
20240531,090300,10279150,24700,24700,24700,24700,0
|
|
20240531,090200,10279150,24700,24700,24700,24700,53
|
|
20240531,090100,8970050,24500,24500,24500,24500,0
|
|
20240531,090000,8970050,24500,24500,24650,24500,356
|