678 lines
36 KiB
CSV
678 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,201500,3155442500,25000,25000,25000,25000,1901
|
|
20240523,201400,3155442500,25000,25000,25000,25000,0
|
|
20240523,201300,3155442500,25000,25000,25000,25000,0
|
|
20240523,201200,3155442500,25000,25000,25000,25000,0
|
|
20240523,201100,3155442500,25000,25000,25000,25000,0
|
|
20240523,201000,3155442500,25000,25000,25000,25000,0
|
|
20240523,200900,3155442500,25000,25000,25000,25000,0
|
|
20240523,200800,3155442500,25000,25000,25000,25000,0
|
|
20240523,200700,3155442500,25000,25000,25000,25000,0
|
|
20240523,200600,3155442500,25000,25000,25000,25000,0
|
|
20240523,200500,3155442500,25000,25000,25000,25000,0
|
|
20240523,200400,3155442500,25000,25000,25000,25000,0
|
|
20240523,200300,3155442500,25000,25000,25000,25000,0
|
|
20240523,200200,3155442500,25000,25000,25000,25000,0
|
|
20240523,200100,3155442500,25000,25000,25000,25000,0
|
|
20240523,200000,3155442500,25000,25000,25000,25000,0
|
|
20240523,195900,3155442500,25000,25000,25000,25000,0
|
|
20240523,195800,3155442500,25000,25000,25000,25000,0
|
|
20240523,195700,3155442500,25000,25000,25000,25000,0
|
|
20240523,195600,3155442500,25000,25000,25000,25000,0
|
|
20240523,195500,3155442500,25000,25000,25000,25000,0
|
|
20240523,195400,3155442500,25000,25000,25000,25000,0
|
|
20240523,195300,3155442500,25000,25000,25000,25000,0
|
|
20240523,195200,3155442500,25000,25000,25000,25000,0
|
|
20240523,195100,3155442500,25000,25000,25000,25000,0
|
|
20240523,195000,3155442500,25000,25000,25000,25000,0
|
|
20240523,194900,3155442500,25000,25000,25000,25000,0
|
|
20240523,194800,3155442500,25000,25000,25000,25000,0
|
|
20240523,194700,3155442500,25000,25000,25000,25000,0
|
|
20240523,194600,3155442500,25000,25000,25000,25000,0
|
|
20240523,194500,3155442500,25000,25000,25000,25000,1901
|
|
20240523,194400,3155442500,25000,25000,25000,25000,0
|
|
20240523,194300,3155442500,25000,25000,25000,25000,0
|
|
20240523,194200,3155442500,25000,25000,25000,25000,0
|
|
20240523,194100,3155442500,25000,25000,25000,25000,0
|
|
20240523,194000,3155442500,25000,25000,25000,25000,0
|
|
20240523,193900,3155442500,25000,25000,25000,25000,0
|
|
20240523,193800,3155442500,25000,25000,25000,25000,0
|
|
20240523,193700,3155442500,25000,25000,25000,25000,0
|
|
20240523,193600,3155442500,25000,25000,25000,25000,0
|
|
20240523,193500,3155442500,25000,25000,25000,25000,0
|
|
20240523,193400,3155442500,25000,25000,25000,25000,0
|
|
20240523,193300,3155442500,25000,25000,25000,25000,0
|
|
20240523,193200,3155442500,25000,25000,25000,25000,0
|
|
20240523,193100,3155442500,25000,25000,25000,25000,0
|
|
20240523,193000,3155442500,25000,25000,25000,25000,0
|
|
20240523,192900,3155442500,25000,25000,25000,25000,0
|
|
20240523,192800,3155442500,25000,25000,25000,25000,0
|
|
20240523,192700,3155442500,25000,25000,25000,25000,0
|
|
20240523,192600,3155442500,25000,25000,25000,25000,0
|
|
20240523,192500,3155442500,25000,25000,25000,25000,0
|
|
20240523,192400,3155442500,25000,25000,25000,25000,0
|
|
20240523,192300,3155442500,25000,25000,25000,25000,0
|
|
20240523,192200,3155442500,25000,25000,25000,25000,0
|
|
20240523,192100,3155442500,25000,25000,25000,25000,0
|
|
20240523,192000,3155442500,25000,25000,25000,25000,0
|
|
20240523,191900,3155442500,25000,25000,25000,25000,0
|
|
20240523,191800,3155442500,25000,25000,25000,25000,0
|
|
20240523,191700,3155442500,25000,25000,25000,25000,0
|
|
20240523,191600,3155442500,25000,25000,25000,25000,0
|
|
20240523,191500,3155442500,25000,25000,25000,25000,1901
|
|
20240523,191400,3155442500,25000,25000,25000,25000,0
|
|
20240523,191300,3155442500,25000,25000,25000,25000,0
|
|
20240523,191200,3155442500,25000,25000,25000,25000,0
|
|
20240523,191100,3155442500,25000,25000,25000,25000,0
|
|
20240523,191000,3155442500,25000,25000,25000,25000,0
|
|
20240523,190900,3155442500,25000,25000,25000,25000,0
|
|
20240523,190800,3155442500,25000,25000,25000,25000,0
|
|
20240523,190700,3155442500,25000,25000,25000,25000,0
|
|
20240523,190600,3155442500,25000,25000,25000,25000,0
|
|
20240523,190500,3155442500,25000,25000,25000,25000,0
|
|
20240523,190400,3155442500,25000,25000,25000,25000,0
|
|
20240523,190300,3155442500,25000,25000,25000,25000,0
|
|
20240523,190200,3155442500,25000,25000,25000,25000,0
|
|
20240523,190100,3155442500,25000,25000,25000,25000,0
|
|
20240523,190000,3155442500,25000,25000,25000,25000,0
|
|
20240523,185900,3155442500,25000,25000,25000,25000,0
|
|
20240523,185800,3155442500,25000,25000,25000,25000,0
|
|
20240523,185700,3155442500,25000,25000,25000,25000,0
|
|
20240523,185600,3155442500,25000,25000,25000,25000,0
|
|
20240523,185500,3155442500,25000,25000,25000,25000,0
|
|
20240523,185400,3155442500,25000,25000,25000,25000,0
|
|
20240523,185300,3155442500,25000,25000,25000,25000,0
|
|
20240523,185200,3155442500,25000,25000,25000,25000,0
|
|
20240523,185100,3155442500,25000,25000,25000,25000,0
|
|
20240523,185000,3155442500,25000,25000,25000,25000,0
|
|
20240523,184900,3155442500,25000,25000,25000,25000,0
|
|
20240523,184800,3155442500,25000,25000,25000,25000,0
|
|
20240523,184700,3155442500,25000,25000,25000,25000,0
|
|
20240523,184600,3155442500,25000,25000,25000,25000,0
|
|
20240523,184500,3155442500,25000,25000,25000,25000,1901
|
|
20240523,184400,3155442500,25000,25000,25000,25000,0
|
|
20240523,184300,3155442500,25000,25000,25000,25000,0
|
|
20240523,184200,3155442500,25000,25000,25000,25000,0
|
|
20240523,184100,3155442500,25000,25000,25000,25000,0
|
|
20240523,184000,3155442500,25000,25000,25000,25000,0
|
|
20240523,183900,3155442500,25000,25000,25000,25000,0
|
|
20240523,183800,3155442500,25000,25000,25000,25000,0
|
|
20240523,183700,3155442500,25000,25000,25000,25000,0
|
|
20240523,183600,3155442500,25000,25000,25000,25000,0
|
|
20240523,183500,3155442500,25000,25000,25000,25000,0
|
|
20240523,183400,3155442500,25000,25000,25000,25000,0
|
|
20240523,183300,3155442500,25000,25000,25000,25000,0
|
|
20240523,183200,3155442500,25000,25000,25000,25000,0
|
|
20240523,183100,3155442500,25000,25000,25000,25000,0
|
|
20240523,183000,3155442500,25000,25000,25000,25000,0
|
|
20240523,182900,3155442500,25000,25000,25000,25000,0
|
|
20240523,182800,3155442500,25000,25000,25000,25000,0
|
|
20240523,182700,3155442500,25000,25000,25000,25000,0
|
|
20240523,182600,3155442500,25000,25000,25000,25000,0
|
|
20240523,182500,3155442500,25000,25000,25000,25000,0
|
|
20240523,182400,3155442500,25000,25000,25000,25000,0
|
|
20240523,182300,3155442500,25000,25000,25000,25000,0
|
|
20240523,182200,3155442500,25000,25000,25000,25000,0
|
|
20240523,182100,3155442500,25000,25000,25000,25000,0
|
|
20240523,182000,3155442500,25000,25000,25000,25000,0
|
|
20240523,181900,3155442500,25000,25000,25000,25000,0
|
|
20240523,181800,3155442500,25000,25000,25000,25000,0
|
|
20240523,181700,3155442500,25000,25000,25000,25000,0
|
|
20240523,181600,3155442500,25000,25000,25000,25000,0
|
|
20240523,181500,3155442500,25000,25000,25000,25000,1901
|
|
20240523,181400,3155442500,25000,25000,25000,25000,0
|
|
20240523,181300,3155442500,25000,25000,25000,25000,0
|
|
20240523,181200,3155442500,25000,25000,25000,25000,0
|
|
20240523,181100,3155442500,25000,25000,25000,25000,0
|
|
20240523,181000,3155442500,25000,25000,25000,25000,0
|
|
20240523,180900,3155442500,25000,25000,25000,25000,0
|
|
20240523,180800,3155442500,25000,25000,25000,25000,0
|
|
20240523,180700,3155442500,25000,25000,25000,25000,0
|
|
20240523,180600,3155442500,25000,25000,25000,25000,0
|
|
20240523,180500,3155442500,25000,25000,25000,25000,0
|
|
20240523,180400,3155442500,25000,25000,25000,25000,0
|
|
20240523,180300,3155442500,25000,25000,25000,25000,0
|
|
20240523,180200,3155442500,25000,25000,25000,25000,0
|
|
20240523,180100,3155442500,25000,25000,25000,25000,0
|
|
20240523,180000,3155442500,25000,25000,25000,25000,0
|
|
20240523,175900,3155442500,25000,25000,25000,25000,0
|
|
20240523,175800,3155442500,25000,25000,25000,25000,0
|
|
20240523,175700,3155442500,25000,25000,25000,25000,0
|
|
20240523,175600,3155442500,25000,25000,25000,25000,0
|
|
20240523,175500,3155442500,25000,25000,25000,25000,0
|
|
20240523,175400,3155442500,25000,25000,25000,25000,0
|
|
20240523,175300,3155442500,25000,25000,25000,25000,0
|
|
20240523,175200,3155442500,25000,25000,25000,25000,0
|
|
20240523,175100,3155442500,25000,25000,25000,25000,0
|
|
20240523,175000,3155442500,25000,25000,25000,25000,0
|
|
20240523,174900,3155442500,25000,25000,25000,25000,0
|
|
20240523,174800,3155442500,25000,25000,25000,25000,0
|
|
20240523,174700,3155442500,25000,25000,25000,25000,0
|
|
20240523,174600,3155442500,25000,25000,25000,25000,0
|
|
20240523,174500,3155442500,25000,25000,25000,25000,1901
|
|
20240523,174400,3155442500,25000,25000,25000,25000,0
|
|
20240523,174300,3155442500,25000,25000,25000,25000,0
|
|
20240523,174200,3155442500,25000,25000,25000,25000,0
|
|
20240523,174100,3155442500,25000,25000,25000,25000,0
|
|
20240523,174000,3155442500,25000,25000,25000,25000,0
|
|
20240523,173900,3155442500,25000,25000,25000,25000,0
|
|
20240523,173800,3155442500,25000,25000,25000,25000,0
|
|
20240523,173700,3155442500,25000,25000,25000,25000,0
|
|
20240523,173600,3155442500,25000,25000,25000,25000,0
|
|
20240523,173500,3155442500,25000,25000,25000,25000,0
|
|
20240523,173400,3155442500,25000,25000,25000,25000,0
|
|
20240523,173300,3155442500,25000,25000,25000,25000,0
|
|
20240523,173200,3155442500,25000,25000,25000,25000,0
|
|
20240523,173100,3155442500,25000,25000,25000,25000,0
|
|
20240523,173000,3155442500,25000,25000,25000,25000,0
|
|
20240523,172900,3155442500,25000,25000,25000,25000,0
|
|
20240523,172800,3155442500,25000,25000,25000,25000,0
|
|
20240523,172700,3155442500,25000,25000,25000,25000,0
|
|
20240523,172600,3155442500,25000,25000,25000,25000,0
|
|
20240523,172500,3155442500,25000,25000,25000,25000,0
|
|
20240523,172400,3155442500,25000,25000,25000,25000,0
|
|
20240523,172300,3155442500,25000,25000,25000,25000,0
|
|
20240523,172200,3155442500,25000,25000,25000,25000,0
|
|
20240523,172100,3155442500,25000,25000,25000,25000,0
|
|
20240523,172000,3155442500,25000,25000,25000,25000,0
|
|
20240523,171900,3155442500,25000,25000,25000,25000,0
|
|
20240523,171800,3155442500,25000,25000,25000,25000,0
|
|
20240523,171700,3155442500,25000,25000,25000,25000,0
|
|
20240523,171600,3155442500,25000,25000,25000,25000,0
|
|
20240523,171500,3155442500,25000,25000,25000,25000,1901
|
|
20240523,171400,3155442500,25000,25000,25000,25000,0
|
|
20240523,171300,3155442500,25000,25000,25000,25000,0
|
|
20240523,171200,3155442500,25000,25000,25000,25000,0
|
|
20240523,171100,3155442500,25000,25000,25000,25000,0
|
|
20240523,171000,3155442500,25000,25000,25000,25000,0
|
|
20240523,170900,3155442500,25000,25000,25000,25000,0
|
|
20240523,170800,3155442500,25000,25000,25000,25000,0
|
|
20240523,170700,3155442500,25000,25000,25000,25000,0
|
|
20240523,170600,3155442500,25000,25000,25000,25000,0
|
|
20240523,170500,3155442500,25000,25000,25000,25000,0
|
|
20240523,170400,3155442500,25000,25000,25000,25000,0
|
|
20240523,170300,3155442500,25000,25000,25000,25000,0
|
|
20240523,170200,3155442500,25000,25000,25000,25000,0
|
|
20240523,170100,3155442500,25000,25000,25000,25000,0
|
|
20240523,170000,3155442500,25000,25000,25000,25000,0
|
|
20240523,165900,3155442500,25000,25000,25000,25000,0
|
|
20240523,165800,3155442500,25000,25000,25000,25000,0
|
|
20240523,165700,3155442500,25000,25000,25000,25000,0
|
|
20240523,165600,3155442500,25000,25000,25000,25000,0
|
|
20240523,165500,3155442500,25000,25000,25000,25000,0
|
|
20240523,165400,3155442500,25000,25000,25000,25000,0
|
|
20240523,165300,3155442500,25000,25000,25000,25000,0
|
|
20240523,165200,3155442500,25000,25000,25000,25000,0
|
|
20240523,165100,3155442500,25000,25000,25000,25000,0
|
|
20240523,165000,3155442500,25000,25000,25000,25000,0
|
|
20240523,164900,3155442500,25000,25000,25000,25000,0
|
|
20240523,164800,3155442500,25000,25000,25000,25000,0
|
|
20240523,164700,3155442500,25000,25000,25000,25000,0
|
|
20240523,164600,3155442500,25000,25000,25000,25000,0
|
|
20240523,164500,3155442500,25000,25000,25000,25000,1901
|
|
20240523,164400,3155442500,25000,25000,25000,25000,0
|
|
20240523,164300,3155442500,25000,25000,25000,25000,0
|
|
20240523,164200,3155442500,25000,25000,25000,25000,0
|
|
20240523,164100,3155442500,25000,25000,25000,25000,0
|
|
20240523,164000,3155442500,25000,25000,25000,25000,0
|
|
20240523,163900,3155442500,25000,25000,25000,25000,0
|
|
20240523,163800,3155442500,25000,25000,25000,25000,0
|
|
20240523,163700,3155442500,25000,25000,25000,25000,0
|
|
20240523,163600,3155442500,25000,25000,25000,25000,0
|
|
20240523,163500,3155442500,25000,25000,25000,25000,0
|
|
20240523,163400,3155442500,25000,25000,25000,25000,0
|
|
20240523,163300,3155442500,25000,25000,25000,25000,0
|
|
20240523,163200,3155442500,25000,25000,25000,25000,0
|
|
20240523,163100,3155442500,25000,25000,25000,25000,0
|
|
20240523,163000,3155442500,25000,25000,25000,25000,0
|
|
20240523,162900,3155442500,25000,25000,25000,25000,0
|
|
20240523,162800,3155442500,25000,25000,25000,25000,0
|
|
20240523,162700,3155442500,25000,25000,25000,25000,0
|
|
20240523,162600,3155442500,25000,25000,25000,25000,0
|
|
20240523,162500,3155442500,25000,25000,25000,25000,0
|
|
20240523,162400,3155442500,25000,25000,25000,25000,0
|
|
20240523,162300,3155442500,25000,25000,25000,25000,0
|
|
20240523,162200,3155442500,25000,25000,25000,25000,0
|
|
20240523,162100,3155442500,25000,25000,25000,25000,0
|
|
20240523,162000,3155442500,25000,25000,25000,25000,0
|
|
20240523,161900,3155442500,25000,25000,25000,25000,0
|
|
20240523,161800,3155442500,25000,25000,25000,25000,0
|
|
20240523,161700,3155442500,25000,25000,25000,25000,0
|
|
20240523,161600,3155442500,25000,25000,25000,25000,0
|
|
20240523,161500,3155442500,25000,25000,25000,25000,1901
|
|
20240523,161400,3155442500,25000,25000,25000,25000,0
|
|
20240523,161300,3155442500,25000,25000,25000,25000,0
|
|
20240523,161200,3155442500,25000,25000,25000,25000,0
|
|
20240523,161100,3155442500,25000,25000,25000,25000,0
|
|
20240523,161000,3155442500,25000,25000,25000,25000,0
|
|
20240523,160900,3155442500,25000,25000,25000,25000,0
|
|
20240523,160800,3155442500,25000,25000,25000,25000,0
|
|
20240523,160700,3155442500,25000,25000,25000,25000,0
|
|
20240523,160600,3155442500,25000,25000,25000,25000,0
|
|
20240523,160500,3155442500,25000,25000,25000,25000,0
|
|
20240523,160400,3155442500,25000,25000,25000,25000,0
|
|
20240523,160300,3155442500,25000,25000,25000,25000,0
|
|
20240523,160200,3155442500,25000,25000,25000,25000,0
|
|
20240523,160100,3155442500,25000,25000,25000,25000,0
|
|
20240523,160000,3155442500,25000,25000,25000,25000,0
|
|
20240523,155900,3155442500,25000,25000,25000,25000,0
|
|
20240523,155800,3155442500,25000,25000,25000,25000,0
|
|
20240523,155700,3155442500,25000,25000,25000,25000,0
|
|
20240523,155600,3155442500,25000,25000,25000,25000,0
|
|
20240523,155500,3155442500,25000,25000,25000,25000,0
|
|
20240523,155400,3155442500,25000,25000,25000,25000,0
|
|
20240523,155300,3155442500,25000,25000,25000,25000,0
|
|
20240523,155200,3155442500,25000,25000,25000,25000,0
|
|
20240523,155100,3155442500,25000,25000,25000,25000,0
|
|
20240523,155000,3155442500,25000,25000,25000,25000,0
|
|
20240523,154900,3155442500,25000,25000,25000,25000,0
|
|
20240523,154800,3155442500,25000,25000,25000,25000,0
|
|
20240523,154700,3155442500,25000,25000,25000,25000,0
|
|
20240523,154600,3155442500,25000,25000,25000,25000,0
|
|
20240523,154500,3155442500,25000,25000,25000,25000,1901
|
|
20240523,154400,3155442500,25000,25000,25000,25000,0
|
|
20240523,154300,3155442500,25000,25000,25000,25000,0
|
|
20240523,154200,3155442500,25000,25000,25000,25000,0
|
|
20240523,154100,3155442500,25000,25000,25000,25000,0
|
|
20240523,154000,3155442500,25000,25000,25000,25000,0
|
|
20240523,153900,3155442500,25000,25000,25000,25000,0
|
|
20240523,153800,3155442500,25000,25000,25000,25000,0
|
|
20240523,153700,3155442500,25000,25000,25000,25000,0
|
|
20240523,153600,3155442500,25000,25000,25000,25000,0
|
|
20240523,153500,3155442500,25000,25000,25000,25000,0
|
|
20240523,153400,3155442500,25000,25000,25000,25000,0
|
|
20240523,153300,3155442500,25000,25000,25000,25000,0
|
|
20240523,153200,3155442500,25000,25000,25000,25000,0
|
|
20240523,153100,3155442500,25000,25000,25000,25000,0
|
|
20240523,153000,3155442500,25000,25000,25000,25000,1901
|
|
20240523,152900,3107917500,24950,24950,24950,24950,0
|
|
20240523,152800,3107917500,24950,24950,24950,24950,0
|
|
20240523,152700,3107917500,24950,24950,24950,24950,0
|
|
20240523,152600,3107917500,24950,24950,24950,24950,0
|
|
20240523,152500,3107917500,24950,24950,24950,24950,0
|
|
20240523,152400,3107917500,24950,24950,24950,24950,0
|
|
20240523,152300,3107917500,24950,24950,24950,24950,0
|
|
20240523,152200,3107917500,24950,24950,24950,24950,0
|
|
20240523,152100,3107917500,24950,24950,24950,24950,0
|
|
20240523,152000,3107917500,24950,24950,24950,24950,0
|
|
20240523,151900,3107917500,24950,24900,24950,24900,44
|
|
20240523,151800,3106821650,24900,24950,24950,24900,170
|
|
20240523,151700,3102587350,24900,24900,24950,24900,100
|
|
20240523,151600,3100096700,24900,24950,24950,24900,146
|
|
20240523,151500,3096458000,24900,24900,24900,24900,50
|
|
20240523,151400,3095213000,24950,24950,24950,24900,145
|
|
20240523,151300,3091595800,24900,24900,24900,24900,63
|
|
20240523,151200,3090027100,24950,24950,24950,24900,228
|
|
20240523,151100,3084346650,24900,24900,24950,24900,64
|
|
20240523,151000,3082752700,24900,24950,24950,24900,92
|
|
20240523,150900,3080458200,24900,24950,24950,24900,255
|
|
20240523,150800,3074106200,24900,24900,24950,24900,317
|
|
20240523,150700,3066197450,24950,24900,24950,24900,70
|
|
20240523,150600,3064453250,24900,24900,24950,24900,45
|
|
20240523,150500,3063331350,24900,24850,24950,24850,86
|
|
20240523,150400,3061189100,24950,24850,24950,24850,20
|
|
20240523,150300,3060690600,24850,24900,24900,24850,156
|
|
20240523,150200,3056809050,24900,24850,24900,24850,40
|
|
20240523,150100,3055813250,24850,24900,24900,24850,91
|
|
20240523,150000,3053548700,24850,24850,24850,24850,238
|
|
20240523,145900,3047634400,24850,24850,24900,24800,201
|
|
20240523,145800,3042639400,24800,24800,24800,24800,91
|
|
20240523,145700,3040382600,24850,24800,24850,24800,278
|
|
20240523,145600,3033477600,24800,24850,24850,24800,40
|
|
20240523,145500,3032485250,24850,24750,24850,24750,31
|
|
20240523,145400,3031716650,24750,24850,24850,24750,42
|
|
20240523,145300,3030673550,24850,24850,24850,24750,592
|
|
20240523,145200,3016001950,24800,24850,24850,24800,76
|
|
20240523,145100,3014113650,24900,24900,24900,24900,38
|
|
20240523,145000,3013167450,24900,24900,24900,24900,51
|
|
20240523,144900,3011897550,24900,25000,25000,24900,62
|
|
20240523,144800,3010351000,25000,24950,25000,24900,70
|
|
20240523,144700,3008606450,24950,25000,25000,24900,142
|
|
20240523,144600,3005058050,25000,24950,25000,24850,139
|
|
20240523,144500,3001591250,24850,24900,24900,24850,114
|
|
20240523,144400,2998755550,24900,24850,24900,24850,46
|
|
20240523,144300,2997610450,24900,24850,24900,24850,70
|
|
20240523,144200,2995869750,24850,24850,24850,24750,50
|
|
20240523,144100,2994627850,24850,24850,24850,24850,16
|
|
20240523,144000,2994230250,24900,24900,24900,24850,40
|
|
20240523,143900,2993234550,24850,24850,24850,24850,75
|
|
20240523,143800,2991370800,24800,24800,24950,24800,59
|
|
20240523,143700,2989905200,24950,24800,24950,24800,222
|
|
20240523,143600,2984370350,24800,24800,24800,24750,51
|
|
20240523,143500,2983106700,24750,24850,24850,24750,105
|
|
20240523,143400,2980500850,24850,24800,24850,24800,19
|
|
20240523,143300,2980028750,24800,24850,24850,24800,106
|
|
20240523,143200,2977394950,24850,24800,24850,24800,63
|
|
20240523,143100,2975831450,24800,24800,24800,24800,55
|
|
20240523,143000,2974467450,24700,24750,24750,24700,209
|
|
20240523,142900,2969304400,24750,24850,24850,24750,664
|
|
20240523,142800,2952869250,24850,24850,24850,24750,212
|
|
20240523,142700,2947611150,24850,24850,24950,24850,130
|
|
20240523,142600,2944377150,24850,24850,24850,24850,94
|
|
20240523,142500,2942041250,24900,24950,24950,24850,216
|
|
20240523,142400,2936666900,24950,25000,25000,24900,61
|
|
20240523,142300,2935144650,25000,24950,25000,24900,55
|
|
20240523,142200,2933773000,24950,25000,25000,24950,894
|
|
20240523,142100,2911467150,25000,24950,25050,24950,48
|
|
20240523,142000,2910267500,24950,25000,25000,24950,326
|
|
20240523,141900,2902125450,25000,25000,25000,24950,3303
|
|
20240523,141800,2819559850,25000,25000,25000,25000,92
|
|
20240523,141700,2817259850,25000,25000,25000,25000,131
|
|
20240523,141600,2813984850,25000,25000,25050,25000,97
|
|
20240523,141500,2811559300,25000,25000,25050,25000,53
|
|
20240523,141400,2810234250,25000,25000,25000,25000,96
|
|
20240523,141300,2807834250,25000,25000,25000,25000,26
|
|
20240523,141200,2807184250,25000,25000,25000,25000,93
|
|
20240523,141100,2804859250,25000,25000,25000,25000,48
|
|
20240523,141000,2803659250,25000,25000,25000,25000,101
|
|
20240523,140900,2801134250,25000,25000,25000,25000,193
|
|
20240523,140800,2796309250,25000,25000,25000,25000,98
|
|
20240523,140700,2793859250,25000,25000,25000,25000,210
|
|
20240523,140600,2788609250,25000,25000,25000,25000,70
|
|
20240523,140500,2786859250,25000,25000,25000,25000,104
|
|
20240523,140400,2784259250,25000,25000,25000,25000,42
|
|
20240523,140300,2783209250,25000,25000,25000,25000,416
|
|
20240523,140200,2772809250,25000,25000,25000,25000,153
|
|
20240523,140100,2768984250,25000,25000,25000,25000,117
|
|
20240523,140000,2766059250,25000,25050,25050,25000,89
|
|
20240523,135900,2763831550,25050,25050,25050,25050,122
|
|
20240523,135800,2760775450,25050,25050,25050,25050,35
|
|
20240523,135700,2759898700,25050,25050,25100,25050,85
|
|
20240523,135600,2757769250,25050,25050,25050,25050,12
|
|
20240523,135500,2757468650,25050,25050,25050,25050,96
|
|
20240523,135400,2755063850,25050,25000,25050,25000,105
|
|
20240523,135300,2752433850,25000,25050,25050,25000,296
|
|
20240523,135200,2745020900,25050,25050,25050,25050,29
|
|
20240523,135100,2744294450,25050,25050,25050,25050,299
|
|
20240523,135000,2736804500,25050,25050,25050,25050,17
|
|
20240523,134900,2736378650,25050,25050,25050,25050,104
|
|
20240523,134800,2733773450,25050,25050,25100,25050,46
|
|
20240523,134700,2732620750,25050,25050,25050,25050,80
|
|
20240523,134600,2730616750,25100,25050,25100,25050,323
|
|
20240523,134500,2722514250,25050,25050,25100,25050,106
|
|
20240523,134400,2719858750,25050,25050,25050,25050,69
|
|
20240523,134300,2718130300,25050,25050,25050,25050,185
|
|
20240523,134200,2713496050,25050,25050,25050,25050,23
|
|
20240523,134100,2712919900,25050,25050,25050,25050,148
|
|
20240523,134000,2709212500,25050,25050,25050,25050,70
|
|
20240523,133900,2707459000,25050,25100,25100,25050,16
|
|
20240523,133800,2707058150,25050,25050,25050,25050,115
|
|
20240523,133700,2704177400,25050,25050,25050,25050,33
|
|
20240523,133600,2703350750,25050,25050,25050,25050,80
|
|
20240523,133500,2701346750,25050,25050,25050,25050,27
|
|
20240523,133400,2700670400,25050,25050,25050,25050,175
|
|
20240523,133300,2696286650,25000,25000,25000,25000,12
|
|
20240523,133200,2695986650,25000,25000,25000,25000,202
|
|
20240523,133100,2690936650,25000,25000,25000,25000,44
|
|
20240523,133000,2689836650,25000,25000,25000,25000,79
|
|
20240523,132900,2687861650,25000,25000,25000,25000,8
|
|
20240523,132800,2687661650,25000,25000,25000,25000,106
|
|
20240523,132700,2685011650,25000,25000,25000,25000,40
|
|
20240523,132600,2684011650,25000,25000,25050,25000,108
|
|
20240523,132500,2681311000,25000,25000,25050,25000,45
|
|
20240523,132400,2680185400,25000,25000,25000,25000,215
|
|
20240523,132300,2674810400,25000,25000,25000,25000,0
|
|
20240523,132200,2674810400,25000,25050,25050,25000,149
|
|
20240523,132100,2671081200,25050,25050,25050,25050,43
|
|
20240523,132000,2670004050,25050,25100,25100,25050,234
|
|
20240523,131900,2664134250,25150,25100,25150,25100,3
|
|
20240523,131800,2664058900,25100,25100,25100,25100,142
|
|
20240523,131700,2660494700,25100,25100,25100,25100,1285
|
|
20240523,131600,2628241200,25100,25100,25100,25100,55
|
|
20240523,131500,2626860700,25100,25100,25100,25100,111
|
|
20240523,131400,2624074600,25100,25100,25100,25100,82
|
|
20240523,131300,2622016400,25100,25100,25150,25100,77
|
|
20240523,131200,2620083200,25150,25100,25150,25100,24
|
|
20240523,131100,2619480550,25100,25100,25100,25100,146
|
|
20240523,131000,2615815950,25100,25100,25100,25100,21
|
|
20240523,130900,2615288850,25100,25100,25100,25100,96
|
|
20240523,130800,2612879250,25100,25150,25150,25100,163
|
|
20240523,130700,2608781950,25100,25100,25100,25100,107
|
|
20240523,130600,2606096250,25100,25100,25100,25100,215
|
|
20240523,130500,2600699750,25100,25100,25100,25100,82
|
|
20240523,130400,2598641550,25100,25150,25150,25100,168
|
|
20240523,130300,2594419200,25100,25100,25100,25100,105
|
|
20240523,130200,2591783700,25100,25100,25150,25100,96
|
|
20240523,130100,2589372850,25100,25100,25100,25100,128
|
|
20240523,130000,2586160050,25100,25150,25150,25100,61
|
|
20240523,125900,2584628650,25100,25150,25150,25100,72
|
|
20240523,125800,2582821400,25100,25100,25100,25100,38
|
|
20240523,125700,2581867600,25100,25100,25100,25100,98
|
|
20240523,125600,2579407800,25100,25100,25100,25100,20
|
|
20240523,125500,2578905800,25100,25100,25150,25100,296
|
|
20240523,125400,2571472300,25100,25100,25100,25100,80
|
|
20240523,125300,2569464300,25100,25100,25100,25100,44
|
|
20240523,125200,2568359900,25100,25100,25100,25100,26
|
|
20240523,125100,2567707300,25100,25100,25100,25100,48
|
|
20240523,125000,2566502500,25100,25100,25100,25100,59
|
|
20240523,124900,2565021600,25100,25100,25100,25100,5
|
|
20240523,124800,2564896100,25100,25100,25100,25100,44
|
|
20240523,124700,2563791700,25100,25100,25100,25100,106
|
|
20240523,124600,2561131100,25100,25100,25100,25100,27
|
|
20240523,124500,2560453400,25150,25100,25150,25100,21
|
|
20240523,124400,2559926150,25100,25150,25150,25100,230
|
|
20240523,124300,2554143550,25150,25150,25150,25150,1514
|
|
20240523,124200,2516066450,25150,25150,25200,25150,1120
|
|
20240523,124100,2487897450,25150,25150,25150,25150,32
|
|
20240523,124000,2487092650,25150,25150,25150,25150,52
|
|
20240523,123900,2485784850,25150,25150,25150,25150,7
|
|
20240523,123800,2485608800,25150,25150,25200,25150,38
|
|
20240523,123700,2484653050,25150,25200,25200,25150,161
|
|
20240523,123600,2480596500,25150,25150,25150,25150,143
|
|
20240523,123500,2477000050,25150,25150,25150,25150,2
|
|
20240523,123400,2476949750,25150,25150,25150,25150,838
|
|
20240523,123300,2455874050,25150,25150,25150,25150,257
|
|
20240523,123200,2449410500,25150,25150,25150,25150,21
|
|
20240523,123100,2448882350,25150,25150,25150,25150,28
|
|
20240523,123000,2448178150,25150,25150,25150,25150,219
|
|
20240523,122900,2442670300,25150,25150,25150,25150,5
|
|
20240523,122800,2442544550,25150,25150,25150,25150,27
|
|
20240523,122700,2441865500,25150,25150,25200,25150,222
|
|
20240523,122600,2436273500,25150,25150,25150,25150,98
|
|
20240523,122500,2433808800,25150,25150,25150,25150,11
|
|
20240523,122400,2433532150,25200,25150,25200,25150,43
|
|
20240523,122300,2432450500,25150,25200,25200,25150,285
|
|
20240523,122200,2425270750,25200,25200,25250,25200,263
|
|
20240523,122100,2418641100,25200,25200,25200,25200,143
|
|
20240523,122000,2415037500,25200,25200,25200,25200,84
|
|
20240523,121900,2412920700,25200,25200,25250,25200,1002
|
|
20240523,121800,2387620600,25250,25200,25250,25200,23
|
|
20240523,121700,2387040950,25200,25200,25200,25200,564
|
|
20240523,121600,2372828150,25200,25200,25200,25150,568
|
|
20240523,121500,2358514850,25200,25150,25200,25150,52
|
|
20240523,121400,2357206800,25150,25150,25200,25150,98
|
|
20240523,121300,2354738700,25150,25150,25150,25150,143
|
|
20240523,121200,2351142250,25150,25150,25150,25150,26
|
|
20240523,121100,2350488350,25150,25150,25150,25150,333
|
|
20240523,121000,2342113400,25150,25150,25200,25150,124
|
|
20240523,120900,2338992800,25150,25150,25150,25150,7
|
|
20240523,120800,2338816750,25150,25150,25150,25150,1445
|
|
20240523,120700,2302475000,25150,25200,25200,25150,83
|
|
20240523,120600,2300386600,25150,25150,25150,25150,23
|
|
20240523,120500,2299808150,25150,25150,25150,25150,40
|
|
20240523,120400,2298802150,25150,25150,25200,25150,67
|
|
20240523,120300,2297116150,25150,25200,25200,25150,48
|
|
20240523,120200,2295906600,25150,25150,25200,25150,29
|
|
20240523,120100,2295177000,25150,25150,25150,25150,2
|
|
20240523,120000,2295126700,25150,25150,25150,25150,75
|
|
20240523,115900,2293240450,25150,25150,25150,25150,24
|
|
20240523,115800,2292636850,25150,25200,25200,25150,46
|
|
20240523,115700,2291477950,25150,25150,25200,25150,51
|
|
20240523,115600,2290195250,25200,25200,25200,25200,8
|
|
20240523,115500,2289993650,25200,25150,25200,25150,92
|
|
20240523,115400,2287676350,25150,25150,25200,25150,32
|
|
20240523,115300,2286871300,25150,25150,25200,25150,809
|
|
20240523,115200,2266485500,25150,25200,25200,25150,6
|
|
20240523,115100,2266334400,25150,25150,25150,25150,126
|
|
20240523,115000,2263165500,25200,25150,25200,25150,115
|
|
20240523,114900,2260272000,25200,25200,25200,25150,242
|
|
20240523,114800,2254183300,25150,25150,25200,25150,80
|
|
20240523,114700,2252170050,25200,25150,25200,25150,95
|
|
20240523,114600,2249779600,25200,25150,25200,25150,260
|
|
20240523,114500,2243230650,25150,25200,25200,25150,98
|
|
20240523,114400,2240763500,25150,25150,25200,25150,56
|
|
20240523,114300,2239353900,25150,25150,25200,25150,116
|
|
20240523,114200,2236435250,25200,25150,25200,25150,208
|
|
20240523,114100,2231202350,25150,25100,25150,25050,117
|
|
20240523,114000,2228266600,25100,25100,25100,25050,91
|
|
20240523,113900,2225984550,25100,25100,25150,25100,149
|
|
20240523,113800,2222243100,25150,25100,25150,25100,371
|
|
20240523,113700,2212929400,25150,25100,25150,25100,145
|
|
20240523,113600,2209287900,25150,25200,25200,25100,135
|
|
20240523,113500,2205891400,25200,25150,25200,25100,248
|
|
20240523,113400,2199656900,25150,25150,25150,25100,198
|
|
20240523,113300,2194678550,25150,25150,25150,25100,779
|
|
20240523,113200,2175123200,25200,25100,25200,25100,436
|
|
20240523,113100,2164162100,25150,25150,25150,25100,97
|
|
20240523,113000,2161724950,25100,25100,25150,25100,187
|
|
20240523,112900,2157030050,25150,25100,25150,25100,66
|
|
20240523,112800,2155372200,25100,25100,25150,25100,205
|
|
20240523,112700,2150225500,25100,25100,25150,25100,347
|
|
20240523,112600,2141513350,25100,25100,25150,25100,143
|
|
20240523,112500,2137922700,25100,25150,25150,25100,72
|
|
20240523,112400,2136113000,25200,25150,25200,25150,151
|
|
20240523,112300,2132314100,25150,25150,25200,25150,446
|
|
20240523,112200,2121096000,25200,25150,25200,25150,90
|
|
20240523,112100,2118829200,25150,25200,25200,25150,97
|
|
20240523,112000,2116387700,25100,25150,25200,25100,66
|
|
20240523,111900,2114728300,25100,25100,25200,25100,313
|
|
20240523,111800,2106869350,25100,25200,25200,25100,204
|
|
20240523,111700,2101742950,25200,25150,25200,25150,220
|
|
20240523,111600,2096201300,25100,25150,25200,25100,336
|
|
20240523,111500,2087750650,25200,25100,25200,25100,236
|
|
20240523,111400,2081818900,25150,25150,25150,25100,129
|
|
20240523,111300,2078578550,25100,25100,25150,25100,125
|
|
20240523,111200,2075439850,25150,25100,25150,25100,181
|
|
20240523,111100,2070891400,25150,25150,25200,25150,580
|
|
20240523,111000,2056303900,25200,25150,25200,25150,222
|
|
20240523,110900,2050719350,25150,25150,25200,25150,62
|
|
20240523,110800,2049159450,25150,25150,25150,25150,60
|
|
20240523,110700,2047650450,25150,25150,25150,25150,165
|
|
20240523,110600,2043500700,25150,25150,25150,25150,80
|
|
20240523,110500,2041488700,25150,25150,25150,25150,59
|
|
20240523,110400,2040004850,25200,25150,25200,25150,52
|
|
20240523,110300,2038695550,25150,25200,25200,25150,101
|
|
20240523,110200,2036151300,25200,25200,25200,25200,237
|
|
20240523,110100,2030178900,25200,25250,25250,25200,585
|
|
20240523,110000,2015414950,25250,25250,25300,25250,126
|
|
20240523,105900,2012231650,25250,25250,25300,25250,112
|
|
20240523,105800,2009403450,25250,25250,25300,25150,1054
|
|
20240523,105700,1982785650,25200,25150,25250,25100,7149
|
|
20240523,105600,1802611600,25150,25150,25200,25150,441
|
|
20240523,105500,1791518950,25150,25150,25150,25150,47
|
|
20240523,105400,1790336900,25150,25150,25200,25150,137
|
|
20240523,105300,1786886300,25150,25150,25150,25100,135
|
|
20240523,105200,1783491600,25150,25100,25150,25050,2047
|
|
20240523,105100,1732010850,25050,25050,25100,25050,1753
|
|
20240523,105000,1688016600,25050,25050,25050,25050,54
|
|
20240523,104900,1686663900,25000,25000,25050,25000,325
|
|
20240523,104800,1678527900,25000,25000,25000,25000,64
|
|
20240523,104700,1676927900,25000,25000,25050,25000,57
|
|
20240523,104600,1675502650,25000,25000,25050,25000,514
|
|
20240523,104500,1662632650,25000,25000,25000,25000,37
|
|
20240523,104400,1661707650,25000,25000,25050,25000,145
|
|
20240523,104300,1658079550,25000,25000,25000,25000,400
|
|
20240523,104200,1648079550,25000,25000,25000,25000,180
|
|
20240523,104100,1643579550,25000,25000,25000,25000,43
|
|
20240523,104000,1642504550,25000,25000,25000,25000,36
|
|
20240523,103900,1641604550,24950,25000,25000,24950,476
|
|
20240523,103800,1629705850,25000,25000,25000,25000,36
|
|
20240523,103700,1628805850,25000,25050,25050,25000,47
|
|
20240523,103600,1627630600,25000,25000,25000,25000,47
|
|
20240523,103500,1626455600,25100,25000,25100,25000,144
|
|
20240523,103400,1622847700,25000,25000,25050,25000,97
|
|
20240523,103300,1620422600,25000,24950,25000,24950,281
|
|
20240523,103200,1613399200,24950,24950,25000,24950,663
|
|
20240523,103100,1596857100,24950,25000,25000,24950,250
|
|
20240523,103000,1590614550,24950,24950,25000,24950,143
|
|
20240523,102900,1587043350,24950,25000,25000,24950,82
|
|
20240523,102800,1584996450,24950,25000,25000,24950,213
|
|
20240523,102700,1579676800,25000,25000,25000,25000,54
|
|
20240523,102600,1578326800,25000,25050,25050,25000,1913
|
|
20240523,102500,1530468200,25050,25050,25100,25050,39
|
|
20240523,102400,1529491200,25050,25050,25050,25050,38
|
|
20240523,102300,1528539300,25050,25050,25050,25050,48
|
|
20240523,102200,1527336900,25050,25050,25050,25050,114
|
|
20240523,102100,1524481200,25000,25000,25000,25000,49
|
|
20240523,102000,1523256200,25000,25000,25000,25000,129
|
|
20240523,101900,1520031200,25000,25000,25000,25000,101
|
|
20240523,101800,1517506200,25000,25050,25050,25000,281
|
|
20240523,101700,1510472450,25050,25050,25050,25050,130
|
|
20240523,101600,1507215950,25050,25050,25050,25050,75
|
|
20240523,101500,1505337200,25050,25050,25050,25050,127
|
|
20240523,101400,1502155850,25050,25100,25100,25050,245
|
|
20240523,101300,1496008300,25100,25100,25100,25100,123
|
|
20240523,101200,1492921000,25100,25050,25100,25050,135
|
|
20240523,101100,1489538500,25050,25050,25100,25050,1859
|
|
20240523,101000,1442902700,25050,25050,25050,25050,108
|
|
20240523,100900,1440197300,25050,25050,25050,25050,279
|
|
20240523,100800,1433208350,25050,25050,25100,25050,63
|
|
20240523,100700,1431629950,25050,25000,25050,25000,109
|
|
20240523,100600,1428899850,25000,25000,25000,25000,96
|
|
20240523,100500,1426499850,25000,25000,25050,25000,783
|
|
20240523,100400,1406924800,25000,25050,25050,25000,158
|
|
20240523,100300,1402967450,25050,24950,25050,24950,815
|
|
20240523,100200,1382586850,25000,24950,25000,24950,382
|
|
20240523,100100,1373055750,24950,24950,25000,24950,77
|
|
20240523,100000,1371134050,24950,24900,25000,24900,300
|
|
20240523,095900,1363652750,24950,24900,24950,24900,163
|
|
20240523,095800,1359591950,24900,24900,24900,24900,140
|
|
20240523,095700,1356105950,24900,24950,24950,24900,196
|
|
20240523,095600,1351221050,24900,24950,25000,24900,372
|
|
20240523,095500,1341940450,24900,24900,24950,24900,159
|
|
20240523,095400,1337980650,24900,24900,24950,24900,140
|
|
20240523,095300,1334494400,25000,24900,25000,24900,1204
|
|
20240523,095200,1304416250,24900,24950,24950,24900,415
|
|
20240523,095100,1294066500,24950,24900,24950,24900,142
|
|
20240523,095000,1290529950,24900,24900,25000,24900,131
|
|
20240523,094900,1287266600,24900,24950,24950,24900,1107
|
|
20240523,094800,1259647350,25050,25000,25050,24950,384
|
|
20240523,094700,1250061600,25000,24950,25000,24950,132
|
|
20240523,094600,1246766200,24950,25000,25000,24950,171
|
|
20240523,094500,1242496000,24950,25000,25000,24950,392
|
|
20240523,094400,1232715400,25000,24850,25050,24850,363
|
|
20240523,094300,1223654400,24850,24850,24850,24850,411
|
|
20240523,094200,1213441050,24850,24900,24900,24800,1148
|
|
20240523,094100,1184887050,24900,25050,25050,24900,2555
|
|
20240523,094000,1121002300,25050,25100,25100,25050,114
|
|
20240523,093900,1118146300,25100,25050,25100,25050,1298
|
|
20240523,093800,1085620300,25050,25050,25050,25000,357
|
|
20240523,093700,1076677550,25000,25000,25050,24950,242
|
|
20240523,093600,1070626700,24950,24950,25000,24950,105
|
|
20240523,093500,1068006000,24950,24950,25000,24950,278
|
|
20240523,093400,1061069850,24850,24800,24850,24800,254
|
|
20240523,093300,1054762050,24800,24850,24850,24800,185
|
|
20240523,093200,1050169200,24800,24850,24850,24750,119
|
|
20240523,093100,1047222600,24800,24850,24850,24800,465
|
|
20240523,093000,1035690100,24850,24950,25050,24850,613
|
|
20240523,092900,1020420650,25000,24900,25000,24900,130
|
|
20240523,092800,1017178850,25000,25050,25050,24900,336
|
|
20240523,092700,1008800650,25050,24950,25050,24950,426
|
|
20240523,092600,998158950,25100,25050,25100,24950,605
|
|
20240523,092500,983026900,25000,25050,25100,24950,173
|
|
20240523,092400,978703350,25050,24900,25050,24900,89
|
|
20240523,092300,976486300,25100,25000,25100,25000,2162
|
|
20240523,092200,922323850,25000,25000,25100,25000,600
|
|
20240523,092100,907314800,25000,24800,25000,24750,12090
|
|
20240523,092000,606301300,24800,24850,24900,24800,18
|
|
20240523,091900,605854200,24850,24800,24850,24800,10
|
|
20240523,091800,605605750,24750,24650,24750,24650,1557
|
|
20240523,091700,567137500,24700,24700,24700,24700,38
|
|
20240523,091600,566198900,24650,24700,24700,24650,322
|
|
20240523,091500,558260700,24650,24700,24700,24650,146
|
|
20240523,091400,554661400,24700,24700,24750,24700,193
|
|
20240523,091300,549892000,24650,24650,24750,24600,165
|
|
20240523,091200,545816850,24650,24750,24750,24650,1977
|
|
20240523,091100,497024800,24750,25100,25100,24750,6648
|
|
20240523,091000,331669700,25100,25000,25100,25000,136
|
|
20240523,090900,328262700,25000,24950,25000,24950,802
|
|
20240523,090800,308215750,24950,25000,25000,24900,635
|
|
20240523,090700,292371550,25050,25000,25050,24950,363
|
|
20240523,090600,283297150,25050,25050,25100,24950,819
|
|
20240523,090500,262820350,25050,25250,25250,25050,919
|
|
20240523,090400,239727750,25250,24950,25250,24800,3971
|
|
20240523,090300,140223800,24950,24850,24950,24850,1682
|
|
20240523,090200,98272050,24950,24750,24950,24750,401
|
|
20240523,090100,88334050,24750,24850,24850,24700,698
|
|
20240523,090000,71035200,24800,24950,24950,24800,2852
|