617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,191400,942258300,25000,25000,25000,25000,435
|
|
20240516,191300,942258300,25000,25000,25000,25000,0
|
|
20240516,191200,942258300,25000,25000,25000,25000,0
|
|
20240516,191100,942258300,25000,25000,25000,25000,0
|
|
20240516,191000,942258300,25000,25000,25000,25000,0
|
|
20240516,190900,942258300,25000,25000,25000,25000,0
|
|
20240516,190800,942258300,25000,25000,25000,25000,0
|
|
20240516,190700,942258300,25000,25000,25000,25000,0
|
|
20240516,190600,942258300,25000,25000,25000,25000,0
|
|
20240516,190500,942258300,25000,25000,25000,25000,0
|
|
20240516,190400,942258300,25000,25000,25000,25000,0
|
|
20240516,190300,942258300,25000,25000,25000,25000,0
|
|
20240516,190200,942258300,25000,25000,25000,25000,0
|
|
20240516,190100,942258300,25000,25000,25000,25000,0
|
|
20240516,190000,942258300,25000,25000,25000,25000,0
|
|
20240516,185900,942258300,25000,25000,25000,25000,0
|
|
20240516,185800,942258300,25000,25000,25000,25000,0
|
|
20240516,185700,942258300,25000,25000,25000,25000,0
|
|
20240516,185600,942258300,25000,25000,25000,25000,0
|
|
20240516,185500,942258300,25000,25000,25000,25000,0
|
|
20240516,185400,942258300,25000,25000,25000,25000,0
|
|
20240516,185300,942258300,25000,25000,25000,25000,0
|
|
20240516,185200,942258300,25000,25000,25000,25000,0
|
|
20240516,185100,942258300,25000,25000,25000,25000,0
|
|
20240516,185000,942258300,25000,25000,25000,25000,0
|
|
20240516,184900,942258300,25000,25000,25000,25000,0
|
|
20240516,184800,942258300,25000,25000,25000,25000,0
|
|
20240516,184700,942258300,25000,25000,25000,25000,0
|
|
20240516,184600,942258300,25000,25000,25000,25000,0
|
|
20240516,184500,942258300,25000,25000,25000,25000,0
|
|
20240516,184400,942258300,25000,25000,25000,25000,435
|
|
20240516,184300,942258300,25000,25000,25000,25000,0
|
|
20240516,184200,942258300,25000,25000,25000,25000,0
|
|
20240516,184100,942258300,25000,25000,25000,25000,0
|
|
20240516,184000,942258300,25000,25000,25000,25000,0
|
|
20240516,183900,942258300,25000,25000,25000,25000,0
|
|
20240516,183800,942258300,25000,25000,25000,25000,0
|
|
20240516,183700,942258300,25000,25000,25000,25000,0
|
|
20240516,183600,942258300,25000,25000,25000,25000,0
|
|
20240516,183500,942258300,25000,25000,25000,25000,0
|
|
20240516,183400,942258300,25000,25000,25000,25000,0
|
|
20240516,183300,942258300,25000,25000,25000,25000,0
|
|
20240516,183200,942258300,25000,25000,25000,25000,0
|
|
20240516,183100,942258300,25000,25000,25000,25000,0
|
|
20240516,183000,942258300,25000,25000,25000,25000,0
|
|
20240516,182900,942258300,25000,25000,25000,25000,0
|
|
20240516,182800,942258300,25000,25000,25000,25000,0
|
|
20240516,182700,942258300,25000,25000,25000,25000,0
|
|
20240516,182600,942258300,25000,25000,25000,25000,0
|
|
20240516,182500,942258300,25000,25000,25000,25000,0
|
|
20240516,182400,942258300,25000,25000,25000,25000,0
|
|
20240516,182300,942258300,25000,25000,25000,25000,0
|
|
20240516,182200,942258300,25000,25000,25000,25000,0
|
|
20240516,182100,942258300,25000,25000,25000,25000,0
|
|
20240516,182000,942258300,25000,25000,25000,25000,0
|
|
20240516,181900,942258300,25000,25000,25000,25000,0
|
|
20240516,181800,942258300,25000,25000,25000,25000,0
|
|
20240516,181700,942258300,25000,25000,25000,25000,0
|
|
20240516,181600,942258300,25000,25000,25000,25000,0
|
|
20240516,181500,942258300,25000,25000,25000,25000,0
|
|
20240516,181400,942258300,25000,25000,25000,25000,435
|
|
20240516,181300,942258300,25000,25000,25000,25000,0
|
|
20240516,181200,942258300,25000,25000,25000,25000,0
|
|
20240516,181100,942258300,25000,25000,25000,25000,0
|
|
20240516,181000,942258300,25000,25000,25000,25000,0
|
|
20240516,180900,942258300,25000,25000,25000,25000,0
|
|
20240516,180800,942258300,25000,25000,25000,25000,0
|
|
20240516,180700,942258300,25000,25000,25000,25000,0
|
|
20240516,180600,942258300,25000,25000,25000,25000,0
|
|
20240516,180500,942258300,25000,25000,25000,25000,0
|
|
20240516,180400,942258300,25000,25000,25000,25000,0
|
|
20240516,180300,942258300,25000,25000,25000,25000,0
|
|
20240516,180200,942258300,25000,25000,25000,25000,0
|
|
20240516,180100,942258300,25000,25000,25000,25000,0
|
|
20240516,180000,942258300,25000,25000,25000,25000,0
|
|
20240516,175900,942258300,25000,25000,25000,25000,0
|
|
20240516,175800,942258300,25000,25000,25000,25000,0
|
|
20240516,175700,942258300,25000,25000,25000,25000,0
|
|
20240516,175600,942258300,25000,25000,25000,25000,0
|
|
20240516,175500,942258300,25000,25000,25000,25000,0
|
|
20240516,175400,942258300,25000,25000,25000,25000,0
|
|
20240516,175300,942258300,25000,25000,25000,25000,0
|
|
20240516,175200,942258300,25000,25000,25000,25000,0
|
|
20240516,175100,942258300,25000,25000,25000,25000,0
|
|
20240516,175000,942258300,25000,25000,25000,25000,0
|
|
20240516,174900,942258300,25000,25000,25000,25000,0
|
|
20240516,174800,942258300,25000,25000,25000,25000,0
|
|
20240516,174700,942258300,25000,25000,25000,25000,0
|
|
20240516,174600,942258300,25000,25000,25000,25000,0
|
|
20240516,174500,942258300,25000,25000,25000,25000,0
|
|
20240516,174400,942258300,25000,25000,25000,25000,435
|
|
20240516,174300,942258300,25000,25000,25000,25000,0
|
|
20240516,174200,942258300,25000,25000,25000,25000,0
|
|
20240516,174100,942258300,25000,25000,25000,25000,0
|
|
20240516,174000,942258300,25000,25000,25000,25000,0
|
|
20240516,173900,942258300,25000,25000,25000,25000,0
|
|
20240516,173800,942258300,25000,25000,25000,25000,0
|
|
20240516,173700,942258300,25000,25000,25000,25000,0
|
|
20240516,173600,942258300,25000,25000,25000,25000,0
|
|
20240516,173500,942258300,25000,25000,25000,25000,0
|
|
20240516,173400,942258300,25000,25000,25000,25000,0
|
|
20240516,173300,942258300,25000,25000,25000,25000,0
|
|
20240516,173200,942258300,25000,25000,25000,25000,0
|
|
20240516,173100,942258300,25000,25000,25000,25000,0
|
|
20240516,173000,942258300,25000,25000,25000,25000,0
|
|
20240516,172900,942258300,25000,25000,25000,25000,0
|
|
20240516,172800,942258300,25000,25000,25000,25000,0
|
|
20240516,172700,942258300,25000,25000,25000,25000,0
|
|
20240516,172600,942258300,25000,25000,25000,25000,0
|
|
20240516,172500,942258300,25000,25000,25000,25000,0
|
|
20240516,172400,942258300,25000,25000,25000,25000,0
|
|
20240516,172300,942258300,25000,25000,25000,25000,0
|
|
20240516,172200,942258300,25000,25000,25000,25000,0
|
|
20240516,172100,942258300,25000,25000,25000,25000,0
|
|
20240516,172000,942258300,25000,25000,25000,25000,0
|
|
20240516,171900,942258300,25000,25000,25000,25000,0
|
|
20240516,171800,942258300,25000,25000,25000,25000,0
|
|
20240516,171700,942258300,25000,25000,25000,25000,0
|
|
20240516,171600,942258300,25000,25000,25000,25000,0
|
|
20240516,171500,942258300,25000,25000,25000,25000,0
|
|
20240516,171400,942258300,25000,25000,25000,25000,435
|
|
20240516,171300,942258300,25000,25000,25000,25000,0
|
|
20240516,171200,942258300,25000,25000,25000,25000,0
|
|
20240516,171100,942258300,25000,25000,25000,25000,0
|
|
20240516,171000,942258300,25000,25000,25000,25000,0
|
|
20240516,170900,942258300,25000,25000,25000,25000,0
|
|
20240516,170800,942258300,25000,25000,25000,25000,0
|
|
20240516,170700,942258300,25000,25000,25000,25000,0
|
|
20240516,170600,942258300,25000,25000,25000,25000,0
|
|
20240516,170500,942258300,25000,25000,25000,25000,0
|
|
20240516,170400,942258300,25000,25000,25000,25000,0
|
|
20240516,170300,942258300,25000,25000,25000,25000,0
|
|
20240516,170200,942258300,25000,25000,25000,25000,0
|
|
20240516,170100,942258300,25000,25000,25000,25000,0
|
|
20240516,170000,942258300,25000,25000,25000,25000,0
|
|
20240516,165900,942258300,25000,25000,25000,25000,0
|
|
20240516,165800,942258300,25000,25000,25000,25000,0
|
|
20240516,165700,942258300,25000,25000,25000,25000,0
|
|
20240516,165600,942258300,25000,25000,25000,25000,0
|
|
20240516,165500,942258300,25000,25000,25000,25000,0
|
|
20240516,165400,942258300,25000,25000,25000,25000,0
|
|
20240516,165300,942258300,25000,25000,25000,25000,0
|
|
20240516,165200,942258300,25000,25000,25000,25000,0
|
|
20240516,165100,942258300,25000,25000,25000,25000,0
|
|
20240516,165000,942258300,25000,25000,25000,25000,0
|
|
20240516,164900,942258300,25000,25000,25000,25000,0
|
|
20240516,164800,942258300,25000,25000,25000,25000,0
|
|
20240516,164700,942258300,25000,25000,25000,25000,0
|
|
20240516,164600,942258300,25000,25000,25000,25000,0
|
|
20240516,164500,942258300,25000,25000,25000,25000,0
|
|
20240516,164400,942258300,25000,25000,25000,25000,435
|
|
20240516,164300,942258300,25000,25000,25000,25000,0
|
|
20240516,164200,942258300,25000,25000,25000,25000,0
|
|
20240516,164100,942258300,25000,25000,25000,25000,0
|
|
20240516,164000,942258300,25000,25000,25000,25000,0
|
|
20240516,163900,942258300,25000,25000,25000,25000,0
|
|
20240516,163800,942258300,25000,25000,25000,25000,0
|
|
20240516,163700,942258300,25000,25000,25000,25000,0
|
|
20240516,163600,942258300,25000,25000,25000,25000,0
|
|
20240516,163500,942258300,25000,25000,25000,25000,0
|
|
20240516,163400,942258300,25000,25000,25000,25000,0
|
|
20240516,163300,942258300,25000,25000,25000,25000,0
|
|
20240516,163200,942258300,25000,25000,25000,25000,0
|
|
20240516,163100,942258300,25000,25000,25000,25000,0
|
|
20240516,163000,942258300,25000,25000,25000,25000,0
|
|
20240516,162900,942258300,25000,25000,25000,25000,0
|
|
20240516,162800,942258300,25000,25000,25000,25000,0
|
|
20240516,162700,942258300,25000,25000,25000,25000,0
|
|
20240516,162600,942258300,25000,25000,25000,25000,0
|
|
20240516,162500,942258300,25000,25000,25000,25000,0
|
|
20240516,162400,942258300,25000,25000,25000,25000,0
|
|
20240516,162300,942258300,25000,25000,25000,25000,0
|
|
20240516,162200,942258300,25000,25000,25000,25000,0
|
|
20240516,162100,942258300,25000,25000,25000,25000,0
|
|
20240516,162000,942258300,25000,25000,25000,25000,0
|
|
20240516,161900,942258300,25000,25000,25000,25000,0
|
|
20240516,161800,942258300,25000,25000,25000,25000,0
|
|
20240516,161700,942258300,25000,25000,25000,25000,0
|
|
20240516,161600,942258300,25000,25000,25000,25000,0
|
|
20240516,161500,942258300,25000,25000,25000,25000,0
|
|
20240516,161400,942258300,25000,25000,25000,25000,435
|
|
20240516,161300,942258300,25000,25000,25000,25000,0
|
|
20240516,161200,942258300,25000,25000,25000,25000,0
|
|
20240516,161100,942258300,25000,25000,25000,25000,0
|
|
20240516,161000,942258300,25000,25000,25000,25000,0
|
|
20240516,160900,942258300,25000,25000,25000,25000,0
|
|
20240516,160800,942258300,25000,25000,25000,25000,0
|
|
20240516,160700,942258300,25000,25000,25000,25000,0
|
|
20240516,160600,942258300,25000,25000,25000,25000,0
|
|
20240516,160500,942258300,25000,25000,25000,25000,0
|
|
20240516,160400,942258300,25000,25000,25000,25000,0
|
|
20240516,160300,942258300,25000,25000,25000,25000,0
|
|
20240516,160200,942258300,25000,25000,25000,25000,0
|
|
20240516,160100,942258300,25000,25000,25000,25000,0
|
|
20240516,160000,942258300,25000,25000,25000,25000,0
|
|
20240516,155900,942258300,25000,25000,25000,25000,0
|
|
20240516,155800,942258300,25000,25000,25000,25000,0
|
|
20240516,155700,942258300,25000,25000,25000,25000,0
|
|
20240516,155600,942258300,25000,25000,25000,25000,0
|
|
20240516,155500,942258300,25000,25000,25000,25000,0
|
|
20240516,155400,942258300,25000,25000,25000,25000,0
|
|
20240516,155300,942258300,25000,25000,25000,25000,0
|
|
20240516,155200,942258300,25000,25000,25000,25000,0
|
|
20240516,155100,942258300,25000,25000,25000,25000,0
|
|
20240516,155000,942258300,25000,25000,25000,25000,0
|
|
20240516,154900,942258300,25000,25000,25000,25000,0
|
|
20240516,154800,942258300,25000,25000,25000,25000,0
|
|
20240516,154700,942258300,25000,25000,25000,25000,0
|
|
20240516,154600,942258300,25000,25000,25000,25000,0
|
|
20240516,154500,942258300,25000,25000,25000,25000,0
|
|
20240516,154400,942258300,25000,25000,25000,25000,435
|
|
20240516,154300,942258300,25000,25000,25000,25000,0
|
|
20240516,154200,942258300,25000,25000,25000,25000,0
|
|
20240516,154100,942258300,25000,25000,25000,25000,0
|
|
20240516,154000,942258300,25000,25000,25000,25000,0
|
|
20240516,153900,942258300,25000,25000,25000,25000,0
|
|
20240516,153800,942258300,25000,25000,25000,25000,0
|
|
20240516,153700,942258300,25000,25000,25000,25000,0
|
|
20240516,153600,942258300,25000,25000,25000,25000,0
|
|
20240516,153500,942258300,25000,25000,25000,25000,0
|
|
20240516,153400,942258300,25000,25000,25000,25000,0
|
|
20240516,153300,942258300,25000,25000,25000,25000,0
|
|
20240516,153200,942258300,25000,25000,25000,25000,0
|
|
20240516,153100,942258300,25000,25000,25000,25000,0
|
|
20240516,153000,942258300,25000,25000,25000,25000,435
|
|
20240516,152900,931383300,24950,24950,24950,24950,0
|
|
20240516,152800,931383300,24950,24950,24950,24950,0
|
|
20240516,152700,931383300,24950,24950,24950,24950,0
|
|
20240516,152600,931383300,24950,24950,24950,24950,0
|
|
20240516,152500,931383300,24950,24950,24950,24950,0
|
|
20240516,152400,931383300,24950,24950,24950,24950,0
|
|
20240516,152300,931383300,24950,24950,24950,24950,0
|
|
20240516,152200,931383300,24950,24950,24950,24950,0
|
|
20240516,152100,931383300,24950,24950,24950,24950,0
|
|
20240516,152000,931383300,24950,24950,24950,24950,0
|
|
20240516,151900,931383300,24950,24900,24950,24900,14
|
|
20240516,151800,931034650,24850,24850,24850,24850,4
|
|
20240516,151700,930935250,24900,24900,24900,24900,3
|
|
20240516,151600,930860550,24900,24900,24900,24900,0
|
|
20240516,151500,930860550,24900,24900,24900,24900,45
|
|
20240516,151400,929740050,24800,24800,24800,24800,7
|
|
20240516,151300,929566450,24800,24800,24800,24800,0
|
|
20240516,151200,929566450,24800,24800,24800,24800,6
|
|
20240516,151100,929417650,24800,24800,24800,24800,0
|
|
20240516,151000,929417650,24800,24900,24900,24800,1000
|
|
20240516,150900,904580900,24900,24900,24900,24900,63
|
|
20240516,150800,903012200,24900,24900,24900,24900,0
|
|
20240516,150700,903012200,24900,24900,24900,24900,1
|
|
20240516,150600,902987300,24900,24900,24900,24900,82
|
|
20240516,150500,900945500,24850,24850,24850,24850,0
|
|
20240516,150400,900945500,24850,24850,24850,24850,0
|
|
20240516,150300,900945500,24850,24850,24850,24850,5
|
|
20240516,150200,900821250,24850,24850,24850,24850,0
|
|
20240516,150100,900821250,24850,24850,24850,24850,2
|
|
20240516,150000,900771550,24900,24900,24900,24900,500
|
|
20240516,145900,888321550,25000,25000,25000,25000,0
|
|
20240516,145800,888321550,25000,25000,25000,25000,0
|
|
20240516,145700,888321550,25000,25000,25000,25000,0
|
|
20240516,145600,888321550,25000,25000,25000,25000,6
|
|
20240516,145500,888171550,25000,25000,25000,25000,0
|
|
20240516,145400,888171550,25000,25000,25000,25000,3
|
|
20240516,145300,888096550,25000,25000,25000,25000,39
|
|
20240516,145200,887121550,25000,25000,25000,25000,0
|
|
20240516,145100,887121550,25000,25000,25000,25000,0
|
|
20240516,145000,887121550,25000,25000,25000,25000,0
|
|
20240516,144900,887121550,25000,25000,25000,25000,0
|
|
20240516,144800,887121550,25000,25000,25000,25000,88
|
|
20240516,144700,884921550,25000,25000,25000,25000,308
|
|
20240516,144600,877221550,25000,25000,25000,25000,0
|
|
20240516,144500,877221550,25000,24900,25000,24900,731
|
|
20240516,144400,858982300,24950,24900,24950,24900,55
|
|
20240516,144300,857612300,24900,24900,24900,24900,0
|
|
20240516,144200,857612300,24900,24950,24950,24900,30
|
|
20240516,144100,856865250,24850,24850,24850,24850,140
|
|
20240516,144000,853386250,24850,24850,24850,24850,0
|
|
20240516,143900,853386250,24850,24900,24950,24850,170
|
|
20240516,143800,849153050,24850,24850,24850,24850,0
|
|
20240516,143700,849153050,24850,24850,24850,24850,0
|
|
20240516,143600,849153050,24850,24850,24850,24850,368
|
|
20240516,143500,840008250,24850,24850,24850,24850,0
|
|
20240516,143400,840008250,24850,24850,24850,24850,0
|
|
20240516,143300,840008250,24850,24850,24850,24850,215
|
|
20240516,143200,834665500,24850,24850,24850,24850,177
|
|
20240516,143100,830267050,24850,24850,24850,24850,0
|
|
20240516,143000,830267050,24850,24850,24850,24850,0
|
|
20240516,142900,830267050,24850,24850,24850,24850,0
|
|
20240516,142800,830267050,24850,24850,24850,24850,0
|
|
20240516,142700,830267050,24850,24850,24850,24850,0
|
|
20240516,142600,830267050,24850,24850,24850,24850,4
|
|
20240516,142500,830167650,24850,24750,24850,24750,9
|
|
20240516,142400,829944800,24800,24800,24800,24800,0
|
|
20240516,142300,829944800,24800,24800,24800,24800,137
|
|
20240516,142200,826547200,24750,24750,24750,24750,0
|
|
20240516,142100,826547200,24750,24750,24750,24750,225
|
|
20240516,142000,820978450,24750,24800,24800,24750,330
|
|
20240516,141900,812799750,24750,24750,24750,24750,197
|
|
20240516,141800,807924000,24750,24750,24750,24750,0
|
|
20240516,141700,807924000,24750,24750,24750,24750,0
|
|
20240516,141600,807924000,24750,24750,24750,24750,301
|
|
20240516,141500,800474250,24750,24750,24750,24750,0
|
|
20240516,141400,800474250,24750,24750,24750,24750,19
|
|
20240516,141300,800004000,24800,24800,24800,24800,0
|
|
20240516,141200,800004000,24800,24800,24800,24800,225
|
|
20240516,141100,794424000,24800,24800,24800,24800,3
|
|
20240516,141000,794349600,24800,24800,24800,24800,0
|
|
20240516,140900,794349600,24800,24800,24800,24800,0
|
|
20240516,140800,794349600,24800,24800,24800,24800,0
|
|
20240516,140700,794349600,24800,24800,24800,24800,0
|
|
20240516,140600,794349600,24800,24800,24800,24800,0
|
|
20240516,140500,794349600,24800,24800,24800,24800,0
|
|
20240516,140400,794349600,24800,24800,24800,24800,0
|
|
20240516,140300,794349600,24800,24800,24800,24800,0
|
|
20240516,140200,794349600,24800,24800,24800,24800,3
|
|
20240516,140100,794275200,24850,24850,24850,24850,0
|
|
20240516,140000,794275200,24850,24850,24850,24850,41
|
|
20240516,135900,793256350,24850,24800,24850,24800,6
|
|
20240516,135800,793107300,24700,24950,24950,24700,3001
|
|
20240516,135700,718780000,24850,24850,24850,24850,0
|
|
20240516,135600,718780000,24850,24850,24850,24850,4
|
|
20240516,135500,718680600,24850,24850,24850,24850,2
|
|
20240516,135400,718630900,24950,24950,24950,24950,2
|
|
20240516,135300,718581000,24950,24950,24950,24950,0
|
|
20240516,135200,718581000,24950,24950,24950,24950,0
|
|
20240516,135100,718581000,24950,24950,24950,24950,1
|
|
20240516,135000,718556050,24850,24850,24850,24850,0
|
|
20240516,134900,718556050,24850,24850,24850,24850,0
|
|
20240516,134800,718556050,24850,24950,24950,24850,2
|
|
20240516,134700,718506250,24850,24850,24850,24850,5
|
|
20240516,134600,718382000,24850,24850,24850,24850,1
|
|
20240516,134500,718357150,24850,24850,24850,24850,0
|
|
20240516,134400,718357150,24850,24850,24850,24850,1072
|
|
20240516,134300,691717950,24850,24850,24850,24850,1
|
|
20240516,134200,691693100,24900,24900,24900,24900,0
|
|
20240516,134100,691693100,24900,24900,24900,24900,4
|
|
20240516,134000,691593500,24950,24950,24950,24950,0
|
|
20240516,133900,691593500,24950,24950,24950,24950,1
|
|
20240516,133800,691568550,24850,24850,24850,24850,5
|
|
20240516,133700,691444300,24850,24850,24850,24850,1
|
|
20240516,133600,691419450,24850,24900,24900,24850,1500
|
|
20240516,133500,654112400,24900,24900,24900,24900,0
|
|
20240516,133400,654112400,24900,24900,24900,24900,0
|
|
20240516,133300,654112400,24900,24900,24900,24900,15
|
|
20240516,133200,653738900,24900,24900,24900,24900,0
|
|
20240516,133100,653738900,24900,24900,24900,24900,0
|
|
20240516,133000,653738900,24900,24900,24900,24900,345
|
|
20240516,132900,645148400,24900,24900,24900,24900,20
|
|
20240516,132800,644650400,24850,24850,24850,24850,113
|
|
20240516,132700,641842350,24850,24850,24850,24850,587
|
|
20240516,132600,627255400,24850,24800,24850,24800,574
|
|
20240516,132500,612999550,24750,24750,24750,24750,0
|
|
20240516,132400,612999550,24750,24750,24750,24750,0
|
|
20240516,132300,612999550,24750,24750,24750,24750,205
|
|
20240516,132200,607925800,24800,24800,24800,24800,0
|
|
20240516,132100,607925800,24800,24750,24800,24750,227
|
|
20240516,132000,602307450,24800,24750,24800,24750,3
|
|
20240516,131900,602233150,24750,24750,24750,24750,0
|
|
20240516,131800,602233150,24750,24750,24750,24750,0
|
|
20240516,131700,602233150,24750,24750,24750,24750,0
|
|
20240516,131600,602233150,24750,24750,24750,24750,0
|
|
20240516,131500,602233150,24750,24750,24750,24750,204
|
|
20240516,131400,597184150,24750,24750,24750,24750,5
|
|
20240516,131300,597060400,24750,24750,24750,24750,0
|
|
20240516,131200,597060400,24750,24750,24750,24750,0
|
|
20240516,131100,597060400,24750,24750,24750,24750,5
|
|
20240516,131000,596936650,24750,24750,24750,24750,2
|
|
20240516,130900,596887150,24750,24750,24750,24750,154
|
|
20240516,130800,593075650,24850,24850,24850,24850,0
|
|
20240516,130700,593075650,24850,24850,24850,24850,0
|
|
20240516,130600,593075650,24850,24850,24850,24850,0
|
|
20240516,130500,593075650,24850,24850,24850,24850,0
|
|
20240516,130400,593075650,24850,24850,24850,24850,0
|
|
20240516,130300,593075650,24850,24850,24850,24850,0
|
|
20240516,130200,593075650,24850,24850,24850,24850,4
|
|
20240516,130100,592976250,24750,24750,24750,24750,11
|
|
20240516,130000,592704000,24800,24800,24800,24800,211
|
|
20240516,125900,587471200,24800,24800,24800,24800,2
|
|
20240516,125800,587421600,24800,24800,24800,24800,1
|
|
20240516,125700,587396800,24750,24750,24750,24750,94
|
|
20240516,125600,585070300,24800,24800,24800,24800,1
|
|
20240516,125500,585045500,24800,24800,24800,24800,1
|
|
20240516,125400,585020700,24750,24750,24750,24750,88
|
|
20240516,125300,582842700,24800,24800,24800,24800,1
|
|
20240516,125200,582817900,24800,24800,24800,24800,6
|
|
20240516,125100,582669100,24800,24800,24800,24800,0
|
|
20240516,125000,582669100,24800,24800,24800,24800,1
|
|
20240516,124900,582644300,24800,24800,24800,24800,2
|
|
20240516,124800,582594700,24800,24800,24800,24800,64
|
|
20240516,124700,581007500,24850,24850,24850,24850,12
|
|
20240516,124600,580709300,24850,24850,24850,24850,0
|
|
20240516,124500,580709300,24850,24850,24850,24850,1
|
|
20240516,124400,580684450,24850,24850,24850,24850,1
|
|
20240516,124300,580659600,24850,24850,24850,24850,0
|
|
20240516,124200,580659600,24850,24850,24850,24850,2
|
|
20240516,124100,580609900,24900,24900,24900,24900,0
|
|
20240516,124000,580609900,24900,24900,24900,24900,1
|
|
20240516,123900,580585000,24900,24900,24900,24900,0
|
|
20240516,123800,580585000,24900,24900,24900,24900,1
|
|
20240516,123700,580560100,24850,24850,24900,24850,14
|
|
20240516,123600,580212100,24850,24850,24850,24850,2
|
|
20240516,123500,580162400,24850,24850,24850,24850,0
|
|
20240516,123400,580162400,24850,24850,24850,24850,0
|
|
20240516,123300,580162400,24850,24800,24850,24750,131
|
|
20240516,123200,576914950,24850,24850,24850,24850,417
|
|
20240516,123100,566552500,24850,24850,24850,24850,2
|
|
20240516,123000,566502800,24850,24850,24850,24850,20
|
|
20240516,122900,566005800,24850,24850,24850,24850,2
|
|
20240516,122800,565956100,24800,24850,24850,24800,2
|
|
20240516,122700,565906450,24850,24850,24850,24850,24
|
|
20240516,122600,565310050,24850,24850,24850,24850,1
|
|
20240516,122500,565285200,24850,24850,24850,24850,0
|
|
20240516,122400,565285200,24850,24850,24850,24850,2
|
|
20240516,122300,565235500,24850,24850,24850,24850,1
|
|
20240516,122200,565210650,24800,24800,24800,24800,0
|
|
20240516,122100,565210650,24800,24800,24800,24800,14
|
|
20240516,122000,564863450,24800,24800,24800,24800,163
|
|
20240516,121900,560821050,24800,24800,24800,24800,0
|
|
20240516,121800,560821050,24800,24750,24800,24750,6
|
|
20240516,121700,560672350,24750,24750,24750,24750,0
|
|
20240516,121600,560672350,24750,24750,24750,24750,1
|
|
20240516,121500,560647600,24800,24800,24800,24800,0
|
|
20240516,121400,560647600,24800,24800,24800,24800,3
|
|
20240516,121300,560573200,24850,24850,24850,24700,2001
|
|
20240516,121200,511076000,24900,24900,24900,24900,1
|
|
20240516,121100,511051100,24900,24900,24900,24900,0
|
|
20240516,121000,511051100,24900,24900,24900,24850,95
|
|
20240516,120900,508688100,24950,24950,24950,24950,1
|
|
20240516,120800,508663150,24900,24900,24900,24900,362
|
|
20240516,120700,499649350,24900,24900,24900,24900,51
|
|
20240516,120600,498379450,24900,24900,24900,24900,160
|
|
20240516,120500,494395450,24900,24900,24900,24900,1
|
|
20240516,120400,494370550,24900,24900,24900,24900,1
|
|
20240516,120300,494345650,24900,24900,24900,24900,0
|
|
20240516,120200,494345650,24900,24900,24900,24900,2
|
|
20240516,120100,494295850,24900,24900,24900,24900,2
|
|
20240516,120000,494246050,24900,24900,24900,24900,3
|
|
20240516,115900,494171350,24900,24900,24900,24900,11
|
|
20240516,115800,493897450,24950,24850,24950,24850,3
|
|
20240516,115700,493822700,24950,24900,24950,24900,100
|
|
20240516,115600,491327900,24900,24900,24900,24800,204
|
|
20240516,115500,486268300,24950,24900,24950,24900,3
|
|
20240516,115400,486193500,24950,24950,24950,24950,0
|
|
20240516,115300,486193500,24950,24950,24950,24950,2
|
|
20240516,115200,486143600,24950,24950,24950,24950,0
|
|
20240516,115100,486143600,24950,24950,24950,24900,5
|
|
20240516,115000,486018900,24950,24950,24950,24950,2
|
|
20240516,114900,485969000,24900,24900,24900,24900,1
|
|
20240516,114800,485944100,24950,24950,24950,24950,2
|
|
20240516,114700,485894200,24950,24950,24950,24950,3
|
|
20240516,114600,485819350,24900,24900,24900,24900,2
|
|
20240516,114500,485769550,24950,24900,24950,24900,3
|
|
20240516,114400,485694750,24950,24950,24950,24950,0
|
|
20240516,114300,485694750,24950,24800,24950,24800,24
|
|
20240516,114200,485099250,24800,24950,24950,24800,36
|
|
20240516,114100,484206100,24800,24850,24850,24800,500
|
|
20240516,114000,471789450,24850,24950,24950,24850,9
|
|
20240516,113900,471565250,24950,24950,24950,24950,2
|
|
20240516,113800,471515350,24900,24900,24900,24900,362
|
|
20240516,113700,462501550,24900,24900,24900,24900,4
|
|
20240516,113600,462401950,24900,24900,24900,24900,0
|
|
20240516,113500,462401950,24900,24900,24900,24900,6
|
|
20240516,113400,462252550,24950,24900,24950,24900,4
|
|
20240516,113300,462152800,24900,24900,24900,24900,571
|
|
20240516,113200,447934900,24900,24900,24900,24900,3
|
|
20240516,113100,447860200,24900,24900,24900,24900,2
|
|
20240516,113000,447810400,24900,24900,24900,24900,1
|
|
20240516,112900,447785500,24900,24900,24900,24900,4
|
|
20240516,112800,447685900,24900,24900,24900,24900,0
|
|
20240516,112700,447685900,24900,24850,24900,24850,363
|
|
20240516,112600,438665200,24850,24850,24850,24850,4
|
|
20240516,112500,438565800,24850,24850,24850,24850,1
|
|
20240516,112400,438540950,24900,24850,24900,24850,4
|
|
20240516,112300,438441400,24900,24900,24900,24900,0
|
|
20240516,112200,438441400,24900,24900,24900,24900,4
|
|
20240516,112100,438341800,24850,24850,24850,24850,402
|
|
20240516,112000,428352100,24850,24850,24850,24850,1
|
|
20240516,111900,428327250,24850,24850,24850,24850,4
|
|
20240516,111800,428227850,24850,24850,24850,24850,4
|
|
20240516,111700,428128450,24850,24850,24850,24850,0
|
|
20240516,111600,428128450,24850,24850,24850,24850,2
|
|
20240516,111500,428078750,24850,24850,24850,24850,1
|
|
20240516,111400,428053900,24850,24800,24850,24800,22
|
|
20240516,111300,427508200,24800,24750,24800,24750,17
|
|
20240516,111200,427087100,24750,24800,24800,24750,14
|
|
20240516,111100,426740550,24800,24800,24800,24800,4
|
|
20240516,111000,426641350,24800,24800,24800,24700,520
|
|
20240516,110900,413782350,24800,24800,24800,24800,2
|
|
20240516,110800,413732750,24800,24850,24900,24700,2725
|
|
20240516,110700,346231150,24900,24900,24900,24900,2
|
|
20240516,110600,346181350,24900,24850,24900,24850,224
|
|
20240516,110500,340614800,24850,24900,24900,24850,804
|
|
20240516,110400,320635200,24900,24900,24900,24900,0
|
|
20240516,110300,320635200,24900,24900,24900,24900,3
|
|
20240516,110200,320560500,24900,24950,24950,24900,3
|
|
20240516,110100,320485700,24900,24900,24900,24900,1
|
|
20240516,110000,320460800,24950,25000,25000,24950,16
|
|
20240516,105900,320060850,24950,24950,24950,24950,1
|
|
20240516,105800,320035900,25000,25000,25000,25000,2
|
|
20240516,105700,319985900,24950,24950,24950,24950,3
|
|
20240516,105600,319911050,24950,24950,24950,24950,0
|
|
20240516,105500,319911050,24950,24950,24950,24900,70
|
|
20240516,105400,318167850,24950,25000,25000,24950,8
|
|
20240516,105300,317968100,24950,24950,24950,24950,1
|
|
20240516,105200,317943150,25000,25000,25000,25000,2
|
|
20240516,105100,317893150,24950,24950,24950,24950,1
|
|
20240516,105000,317868200,25000,24900,25000,24900,179
|
|
20240516,104900,313410900,24900,25000,25000,24900,211
|
|
20240516,104800,308156750,24950,24950,24950,24950,10
|
|
20240516,104700,307907250,25000,25000,25000,25000,5
|
|
20240516,104600,307782250,25000,25000,25000,25000,1
|
|
20240516,104500,307757250,25000,25000,25000,25000,2
|
|
20240516,104400,307707250,25000,24900,25000,24900,375
|
|
20240516,104300,298369550,24900,25000,25000,24900,131
|
|
20240516,104200,295106850,25000,25000,25000,25000,3
|
|
20240516,104100,295031850,25000,25000,25000,25000,403
|
|
20240516,104000,284956850,25000,25000,25000,25000,4
|
|
20240516,103900,284856850,25000,24950,25000,24950,53
|
|
20240516,103800,283534400,25000,25000,25000,25000,0
|
|
20240516,103700,283534400,25000,24950,25000,24950,12
|
|
20240516,103600,283234900,24950,25000,25000,24950,4
|
|
20240516,103500,283134950,24900,24950,24950,24900,53
|
|
20240516,103400,281812700,25000,25000,25000,25000,2
|
|
20240516,103300,281762700,24950,25000,25000,24950,3
|
|
20240516,103200,281687750,24950,24950,24950,24950,3
|
|
20240516,103100,281612900,25000,24950,25000,24950,16
|
|
20240516,103000,281213500,24950,24950,24950,24950,2
|
|
20240516,102900,281163600,24950,24950,24950,24950,2
|
|
20240516,102800,281113700,24950,24950,24950,24950,3
|
|
20240516,102700,281038850,24950,24950,24950,24950,1
|
|
20240516,102600,281013900,24950,24950,24950,24950,3
|
|
20240516,102500,280939050,24900,24950,24950,24900,305
|
|
20240516,102400,273329350,24900,24950,24950,24900,126
|
|
20240516,102300,270191700,24900,24950,24950,24900,3
|
|
20240516,102200,270116900,24950,24950,24950,24950,1
|
|
20240516,102100,270091950,24950,24950,24950,24950,2
|
|
20240516,102000,270042050,24950,24900,24950,24900,4
|
|
20240516,101900,269942300,24950,24950,24950,24950,1
|
|
20240516,101800,269917350,24950,24950,24950,24950,3
|
|
20240516,101700,269842500,24950,24950,24950,24900,4
|
|
20240516,101600,269742750,24900,24950,24950,24900,54
|
|
20240516,101500,268398050,24950,24950,24950,24950,2
|
|
20240516,101400,268348150,24950,24950,24950,24950,1
|
|
20240516,101300,268323200,24950,24950,24950,24950,3
|
|
20240516,101200,268248350,24950,24950,24950,24950,103
|
|
20240516,101100,265678500,24950,24950,24950,24950,102
|
|
20240516,101000,263133600,24950,24950,24950,24950,3
|
|
20240516,100900,263058750,24950,24950,24950,24950,1
|
|
20240516,100800,263033800,24950,24950,24950,24950,3
|
|
20240516,100700,262958950,24950,24950,24950,24950,3
|
|
20240516,100600,262884100,24950,24850,24950,24850,12
|
|
20240516,100500,262585700,24850,24950,25000,24850,1103
|
|
20240516,100400,235120200,24950,25050,25050,24950,711
|
|
20240516,100300,217359800,25050,25050,25050,25050,1
|
|
20240516,100200,217334750,25050,25000,25050,25000,12
|
|
20240516,100100,217034650,25050,25100,25100,25050,13
|
|
20240516,100000,216708950,25100,25050,25100,25050,9
|
|
20240516,095900,216483300,25100,25000,25100,25000,967
|
|
20240516,095800,192259900,25050,25000,25050,25000,20
|
|
20240516,095700,191759850,25000,25000,25050,25000,161
|
|
20240516,095600,187734750,25000,25000,25000,25000,9
|
|
20240516,095500,187509750,25000,25000,25000,25000,1
|
|
20240516,095400,187484750,25000,25000,25000,25000,2
|
|
20240516,095300,187434750,25000,25000,25000,25000,106
|
|
20240516,095200,184784750,25000,25000,25000,25000,3
|
|
20240516,095100,184709750,25000,25000,25000,25000,3
|
|
20240516,095000,184634750,25000,25000,25000,25000,2
|
|
20240516,094900,184584750,25000,25000,25000,25000,4
|
|
20240516,094800,184484750,25000,25000,25000,24950,13
|
|
20240516,094700,184160250,25000,25000,25000,25000,81
|
|
20240516,094600,182135250,25050,25050,25050,25050,12
|
|
20240516,094500,181834650,25050,25050,25050,25050,1
|
|
20240516,094400,181809600,25050,25000,25050,25000,52
|
|
20240516,094300,180508350,25050,25050,25050,25050,103
|
|
20240516,094200,177928200,25050,25050,25050,25050,0
|
|
20240516,094100,177928200,25050,25000,25050,25000,252
|
|
20240516,094000,171628100,25000,25050,25050,25000,469
|
|
20240516,093900,159880100,25000,25000,25000,25000,53
|
|
20240516,093800,158555100,25000,25000,25050,25000,53
|
|
20240516,093700,157229600,25000,25000,25000,25000,0
|
|
20240516,093600,157229600,25000,25000,25000,25000,2
|
|
20240516,093500,157179600,25000,25050,25050,25000,89
|
|
20240516,093400,154954500,25050,25050,25050,25050,0
|
|
20240516,093300,154954500,25050,25050,25050,25050,2
|
|
20240516,093200,154904400,25000,25000,25000,25000,0
|
|
20240516,093100,154904400,25000,25000,25000,25000,2
|
|
20240516,093000,154854400,25050,25050,25050,24950,63
|
|
20240516,092900,153280900,25000,25000,25000,25000,0
|
|
20240516,092800,153280900,25000,25000,25050,25000,7
|
|
20240516,092700,153105800,24950,25000,25000,24950,140
|
|
20240516,092600,149609100,25000,25000,25000,25000,0
|
|
20240516,092500,149609100,25000,25000,25000,25000,242
|
|
20240516,092400,143559100,25000,25000,25000,25000,4
|
|
20240516,092300,143459100,25000,25000,25000,25000,181
|
|
20240516,092200,138934100,25000,25000,25000,25000,94
|
|
20240516,092100,136584100,24950,24900,24950,24900,15
|
|
20240516,092000,136210350,24950,24900,25000,24900,40
|
|
20240516,091900,135212300,24900,24900,24900,24900,6
|
|
20240516,091800,135062900,24900,24900,24900,24900,1
|
|
20240516,091700,135038000,24900,24900,24900,24900,1
|
|
20240516,091600,135013100,24900,24850,24900,24850,302
|
|
20240516,091500,127493400,24900,24900,24900,24900,113
|
|
20240516,091400,124679700,24900,24950,24950,24900,689
|
|
20240516,091300,107515400,24950,24950,24950,24950,0
|
|
20240516,091200,107515400,24950,24950,24950,24950,1
|
|
20240516,091100,107490450,25000,25000,25000,25000,3
|
|
20240516,091000,107415450,24950,25000,25000,24950,1085
|
|
20240516,090900,80293250,25000,25000,25000,25000,749
|
|
20240516,090800,61568250,25050,25050,25050,25050,83
|
|
20240516,090700,59489100,25100,25100,25100,25100,14
|
|
20240516,090600,59137700,25100,25000,25100,25000,715
|
|
20240516,090500,41259400,25000,24950,25000,24950,334
|
|
20240516,090400,32909900,24950,24900,24950,24900,8
|
|
20240516,090300,32710650,24950,25000,25000,24950,28
|
|
20240516,090200,32011600,24950,24950,25000,24950,29
|
|
20240516,090100,31287700,24950,25000,25000,24950,173
|
|
20240516,090000,26968100,25050,25100,25100,25050,1076
|