588 lines
30 KiB
CSV
588 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,184500,748555100,25000,25000,25000,25000,750
|
|
20241202,184400,748555100,25000,25000,25000,25000,0
|
|
20241202,184300,748555100,25000,25000,25000,25000,0
|
|
20241202,184200,748555100,25000,25000,25000,25000,0
|
|
20241202,184100,748555100,25000,25000,25000,25000,0
|
|
20241202,184000,748555100,25000,25000,25000,25000,0
|
|
20241202,183900,748555100,25000,25000,25000,25000,0
|
|
20241202,183800,748555100,25000,25000,25000,25000,0
|
|
20241202,183700,748555100,25000,25000,25000,25000,0
|
|
20241202,183600,748555100,25000,25000,25000,25000,0
|
|
20241202,183500,748555100,25000,25000,25000,25000,0
|
|
20241202,183400,748555100,25000,25000,25000,25000,0
|
|
20241202,183300,748555100,25000,25000,25000,25000,0
|
|
20241202,183200,748555100,25000,25000,25000,25000,0
|
|
20241202,183100,748555100,25000,25000,25000,25000,0
|
|
20241202,183000,748555100,25000,25000,25000,25000,0
|
|
20241202,182900,748555100,25000,25000,25000,25000,0
|
|
20241202,182800,748555100,25000,25000,25000,25000,0
|
|
20241202,182700,748555100,25000,25000,25000,25000,0
|
|
20241202,182600,748555100,25000,25000,25000,25000,0
|
|
20241202,182500,748555100,25000,25000,25000,25000,0
|
|
20241202,182400,748555100,25000,25000,25000,25000,0
|
|
20241202,182300,748555100,25000,25000,25000,25000,0
|
|
20241202,182200,748555100,25000,25000,25000,25000,0
|
|
20241202,182100,748555100,25000,25000,25000,25000,0
|
|
20241202,182000,748555100,25000,25000,25000,25000,0
|
|
20241202,181900,748555100,25000,25000,25000,25000,0
|
|
20241202,181800,748555100,25000,25000,25000,25000,0
|
|
20241202,181700,748555100,25000,25000,25000,25000,0
|
|
20241202,181600,748555100,25000,25000,25000,25000,0
|
|
20241202,181500,748555100,25000,25000,25000,25000,750
|
|
20241202,181400,748555100,25000,25000,25000,25000,0
|
|
20241202,181300,748555100,25000,25000,25000,25000,0
|
|
20241202,181200,748555100,25000,25000,25000,25000,0
|
|
20241202,181100,748555100,25000,25000,25000,25000,0
|
|
20241202,181000,748555100,25000,25000,25000,25000,0
|
|
20241202,180900,748555100,25000,25000,25000,25000,0
|
|
20241202,180800,748555100,25000,25000,25000,25000,0
|
|
20241202,180700,748555100,25000,25000,25000,25000,0
|
|
20241202,180600,748555100,25000,25000,25000,25000,0
|
|
20241202,180500,748555100,25000,25000,25000,25000,0
|
|
20241202,180400,748555100,25000,25000,25000,25000,0
|
|
20241202,180300,748555100,25000,25000,25000,25000,0
|
|
20241202,180200,748555100,25000,25000,25000,25000,0
|
|
20241202,180100,748555100,25000,25000,25000,25000,0
|
|
20241202,180000,748555100,25000,25000,25000,25000,0
|
|
20241202,175900,748555100,25000,25000,25000,25000,0
|
|
20241202,175800,748555100,25000,25000,25000,25000,0
|
|
20241202,175700,748555100,25000,25000,25000,25000,0
|
|
20241202,175600,748555100,25000,25000,25000,25000,0
|
|
20241202,175500,748555100,25000,25000,25000,25000,0
|
|
20241202,175400,748555100,25000,25000,25000,25000,0
|
|
20241202,175300,748555100,25000,25000,25000,25000,0
|
|
20241202,175200,748555100,25000,25000,25000,25000,0
|
|
20241202,175100,748555100,25000,25000,25000,25000,0
|
|
20241202,175000,748555100,25000,25000,25000,25000,0
|
|
20241202,174900,748555100,25000,25000,25000,25000,0
|
|
20241202,174800,748555100,25000,25000,25000,25000,0
|
|
20241202,174700,748555100,25000,25000,25000,25000,0
|
|
20241202,174600,748555100,25000,25000,25000,25000,0
|
|
20241202,174500,748555100,25000,25000,25000,25000,750
|
|
20241202,174400,748555100,25000,25000,25000,25000,0
|
|
20241202,174300,748555100,25000,25000,25000,25000,0
|
|
20241202,174200,748555100,25000,25000,25000,25000,0
|
|
20241202,174100,748555100,25000,25000,25000,25000,0
|
|
20241202,174000,748555100,25000,25000,25000,25000,0
|
|
20241202,173900,748555100,25000,25000,25000,25000,0
|
|
20241202,173800,748555100,25000,25000,25000,25000,0
|
|
20241202,173700,748555100,25000,25000,25000,25000,0
|
|
20241202,173600,748555100,25000,25000,25000,25000,0
|
|
20241202,173500,748555100,25000,25000,25000,25000,0
|
|
20241202,173400,748555100,25000,25000,25000,25000,0
|
|
20241202,173300,748555100,25000,25000,25000,25000,0
|
|
20241202,173200,748555100,25000,25000,25000,25000,0
|
|
20241202,173100,748555100,25000,25000,25000,25000,0
|
|
20241202,173000,748555100,25000,25000,25000,25000,0
|
|
20241202,172900,748555100,25000,25000,25000,25000,0
|
|
20241202,172800,748555100,25000,25000,25000,25000,0
|
|
20241202,172700,748555100,25000,25000,25000,25000,0
|
|
20241202,172600,748555100,25000,25000,25000,25000,0
|
|
20241202,172500,748555100,25000,25000,25000,25000,0
|
|
20241202,172400,748555100,25000,25000,25000,25000,0
|
|
20241202,172300,748555100,25000,25000,25000,25000,0
|
|
20241202,172200,748555100,25000,25000,25000,25000,0
|
|
20241202,172100,748555100,25000,25000,25000,25000,0
|
|
20241202,172000,748555100,25000,25000,25000,25000,0
|
|
20241202,171900,748555100,25000,25000,25000,25000,0
|
|
20241202,171800,748555100,25000,25000,25000,25000,0
|
|
20241202,171700,748555100,25000,25000,25000,25000,0
|
|
20241202,171600,748555100,25000,25000,25000,25000,0
|
|
20241202,171500,748555100,25000,25000,25000,25000,750
|
|
20241202,171400,748555100,25000,25000,25000,25000,0
|
|
20241202,171300,748555100,25000,25000,25000,25000,0
|
|
20241202,171200,748555100,25000,25000,25000,25000,0
|
|
20241202,171100,748555100,25000,25000,25000,25000,0
|
|
20241202,171000,748555100,25000,25000,25000,25000,0
|
|
20241202,170900,748555100,25000,25000,25000,25000,0
|
|
20241202,170800,748555100,25000,25000,25000,25000,0
|
|
20241202,170700,748555100,25000,25000,25000,25000,0
|
|
20241202,170600,748555100,25000,25000,25000,25000,0
|
|
20241202,170500,748555100,25000,25000,25000,25000,0
|
|
20241202,170400,748555100,25000,25000,25000,25000,0
|
|
20241202,170300,748555100,25000,25000,25000,25000,0
|
|
20241202,170200,748555100,25000,25000,25000,25000,0
|
|
20241202,170100,748555100,25000,25000,25000,25000,0
|
|
20241202,170000,748555100,25000,25000,25000,25000,0
|
|
20241202,165900,748555100,25000,25000,25000,25000,0
|
|
20241202,165800,748555100,25000,25000,25000,25000,0
|
|
20241202,165700,748555100,25000,25000,25000,25000,0
|
|
20241202,165600,748555100,25000,25000,25000,25000,0
|
|
20241202,165500,748555100,25000,25000,25000,25000,0
|
|
20241202,165400,748555100,25000,25000,25000,25000,0
|
|
20241202,165300,748555100,25000,25000,25000,25000,0
|
|
20241202,165200,748555100,25000,25000,25000,25000,0
|
|
20241202,165100,748555100,25000,25000,25000,25000,0
|
|
20241202,165000,748555100,25000,25000,25000,25000,0
|
|
20241202,164900,748555100,25000,25000,25000,25000,0
|
|
20241202,164800,748555100,25000,25000,25000,25000,0
|
|
20241202,164700,748555100,25000,25000,25000,25000,0
|
|
20241202,164600,748555100,25000,25000,25000,25000,0
|
|
20241202,164500,748555100,25000,25000,25000,25000,750
|
|
20241202,164400,748555100,25000,25000,25000,25000,0
|
|
20241202,164300,748555100,25000,25000,25000,25000,0
|
|
20241202,164200,748555100,25000,25000,25000,25000,0
|
|
20241202,164100,748555100,25000,25000,25000,25000,0
|
|
20241202,164000,748555100,25000,25000,25000,25000,0
|
|
20241202,163900,748555100,25000,25000,25000,25000,0
|
|
20241202,163800,748555100,25000,25000,25000,25000,0
|
|
20241202,163700,748555100,25000,25000,25000,25000,0
|
|
20241202,163600,748555100,25000,25000,25000,25000,0
|
|
20241202,163500,748555100,25000,25000,25000,25000,0
|
|
20241202,163400,748555100,25000,25000,25000,25000,0
|
|
20241202,163300,748555100,25000,25000,25000,25000,0
|
|
20241202,163200,748555100,25000,25000,25000,25000,0
|
|
20241202,163100,748555100,25000,25000,25000,25000,0
|
|
20241202,163000,748555100,25000,25000,25000,25000,0
|
|
20241202,162900,748555100,25000,25000,25000,25000,0
|
|
20241202,162800,748555100,25000,25000,25000,25000,0
|
|
20241202,162700,748555100,25000,25000,25000,25000,0
|
|
20241202,162600,748555100,25000,25000,25000,25000,0
|
|
20241202,162500,748555100,25000,25000,25000,25000,0
|
|
20241202,162400,748555100,25000,25000,25000,25000,0
|
|
20241202,162300,748555100,25000,25000,25000,25000,0
|
|
20241202,162200,748555100,25000,25000,25000,25000,0
|
|
20241202,162100,748555100,25000,25000,25000,25000,0
|
|
20241202,162000,748555100,25000,25000,25000,25000,0
|
|
20241202,161900,748555100,25000,25000,25000,25000,0
|
|
20241202,161800,748555100,25000,25000,25000,25000,0
|
|
20241202,161700,748555100,25000,25000,25000,25000,0
|
|
20241202,161600,748555100,25000,25000,25000,25000,0
|
|
20241202,161500,748555100,25000,25000,25000,25000,750
|
|
20241202,161400,748555100,25000,25000,25000,25000,0
|
|
20241202,161300,748555100,25000,25000,25000,25000,0
|
|
20241202,161200,748555100,25000,25000,25000,25000,0
|
|
20241202,161100,748555100,25000,25000,25000,25000,0
|
|
20241202,161000,748555100,25000,25000,25000,25000,0
|
|
20241202,160900,748555100,25000,25000,25000,25000,0
|
|
20241202,160800,748555100,25000,25000,25000,25000,0
|
|
20241202,160700,748555100,25000,25000,25000,25000,0
|
|
20241202,160600,748555100,25000,25000,25000,25000,0
|
|
20241202,160500,748555100,25000,25000,25000,25000,0
|
|
20241202,160400,748555100,25000,25000,25000,25000,0
|
|
20241202,160300,748555100,25000,25000,25000,25000,0
|
|
20241202,160200,748555100,25000,25000,25000,25000,0
|
|
20241202,160100,748555100,25000,25000,25000,25000,0
|
|
20241202,160000,748555100,25000,25000,25000,25000,0
|
|
20241202,155900,748555100,25000,25000,25000,25000,0
|
|
20241202,155800,748555100,25000,25000,25000,25000,0
|
|
20241202,155700,748555100,25000,25000,25000,25000,0
|
|
20241202,155600,748555100,25000,25000,25000,25000,0
|
|
20241202,155500,748555100,25000,25000,25000,25000,0
|
|
20241202,155400,748555100,25000,25000,25000,25000,0
|
|
20241202,155300,748555100,25000,25000,25000,25000,0
|
|
20241202,155200,748555100,25000,25000,25000,25000,0
|
|
20241202,155100,748555100,25000,25000,25000,25000,0
|
|
20241202,155000,748555100,25000,25000,25000,25000,0
|
|
20241202,154900,748555100,25000,25000,25000,25000,0
|
|
20241202,154800,748555100,25000,25000,25000,25000,0
|
|
20241202,154700,748555100,25000,25000,25000,25000,0
|
|
20241202,154600,748555100,25000,25000,25000,25000,0
|
|
20241202,154500,748555100,25000,25000,25000,25000,750
|
|
20241202,154400,748555100,25000,25000,25000,25000,0
|
|
20241202,154300,748555100,25000,25000,25000,25000,0
|
|
20241202,154200,748555100,25000,25000,25000,25000,0
|
|
20241202,154100,748555100,25000,25000,25000,25000,0
|
|
20241202,154000,748555100,25000,25000,25000,25000,0
|
|
20241202,153900,748555100,25000,25000,25000,25000,0
|
|
20241202,153800,748555100,25000,25000,25000,25000,0
|
|
20241202,153700,748555100,25000,25000,25000,25000,0
|
|
20241202,153600,748555100,25000,25000,25000,25000,0
|
|
20241202,153500,748555100,25000,25000,25000,25000,0
|
|
20241202,153400,748555100,25000,25000,25000,25000,0
|
|
20241202,153300,748555100,25000,25000,25000,25000,0
|
|
20241202,153200,748555100,25000,25000,25000,25000,0
|
|
20241202,153100,748555100,25000,25000,25000,25000,0
|
|
20241202,153000,748555100,25000,25000,25000,25000,750
|
|
20241202,152900,729805100,25000,25000,25000,25000,0
|
|
20241202,152800,729805100,25000,25000,25000,25000,0
|
|
20241202,152700,729805100,25000,25000,25000,25000,0
|
|
20241202,152600,729805100,25000,25000,25000,25000,0
|
|
20241202,152500,729805100,25000,25000,25000,25000,0
|
|
20241202,152400,729805100,25000,25000,25000,25000,0
|
|
20241202,152300,729805100,25000,25000,25000,25000,0
|
|
20241202,152200,729805100,25000,25000,25000,25000,0
|
|
20241202,152100,729805100,25000,25000,25000,25000,0
|
|
20241202,152000,729805100,25000,25000,25000,25000,0
|
|
20241202,151900,729805100,25000,25000,25000,25000,31
|
|
20241202,151800,729030100,25000,25050,25050,25000,4
|
|
20241202,151700,728929950,25000,25050,25050,25000,2
|
|
20241202,151600,728879900,25050,25050,25050,25050,2
|
|
20241202,151500,728829800,25050,25050,25050,25050,2
|
|
20241202,151400,728779700,25000,25000,25000,25000,6
|
|
20241202,151300,728629700,25000,25100,25100,25000,30
|
|
20241202,151200,727876800,25150,25100,25150,25100,2
|
|
20241202,151100,727826550,25000,25000,25000,25000,0
|
|
20241202,151000,727826550,25000,25000,25000,25000,1
|
|
20241202,150900,727801550,25100,25100,25100,25100,3
|
|
20241202,150800,727726250,25050,25100,25100,25050,404
|
|
20241202,150700,717588500,25150,25000,25150,25000,284
|
|
20241202,150600,710487750,25100,25100,25100,25100,0
|
|
20241202,150500,710487750,25100,25100,25100,25100,0
|
|
20241202,150400,710487750,25100,25100,25100,25100,0
|
|
20241202,150300,710487750,25100,25050,25100,25050,40
|
|
20241202,150200,709483850,25050,25050,25050,25050,0
|
|
20241202,150100,709483850,25050,25050,25050,25050,1
|
|
20241202,150000,709458800,25050,25000,25050,25000,4
|
|
20241202,145900,709358700,25000,25000,25000,25000,53
|
|
20241202,145800,708033700,25050,25000,25050,25000,4
|
|
20241202,145700,707933650,25050,25050,25050,25050,13
|
|
20241202,145600,707608000,25050,25050,25050,25050,25
|
|
20241202,145500,706981750,25050,25000,25050,25000,5
|
|
20241202,145400,706856700,25000,25000,25000,25000,0
|
|
20241202,145300,706856700,25000,25000,25000,25000,1
|
|
20241202,145200,706831700,25000,25000,25000,25000,46
|
|
20241202,145100,705681700,25000,25000,25000,25000,4
|
|
20241202,145000,705581700,25000,25000,25000,25000,0
|
|
20241202,144900,705581700,25000,25000,25000,25000,48
|
|
20241202,144800,704381700,25000,25000,25000,25000,73
|
|
20241202,144700,702556700,25050,25050,25050,25050,0
|
|
20241202,144600,702556700,25050,25050,25050,25050,1
|
|
20241202,144500,702531650,25050,25000,25050,25000,108
|
|
20241202,144400,699828750,25000,25000,25000,25000,0
|
|
20241202,144300,699828750,25000,25050,25050,25000,10
|
|
20241202,144200,699578600,25050,25000,25050,25000,3
|
|
20241202,144100,699503550,25000,25000,25000,25000,64
|
|
20241202,144000,697903550,25000,24950,25000,24950,3
|
|
20241202,143900,697828650,25000,25000,25000,25000,3
|
|
20241202,143800,697753650,24950,25000,25000,24950,460
|
|
20241202,143700,686253800,25050,25050,25050,25050,65
|
|
20241202,143600,684625550,25050,25050,25050,25000,315
|
|
20241202,143500,676734950,25000,25000,25000,25000,320
|
|
20241202,143400,668734950,25000,25050,25050,25000,176
|
|
20241202,143300,664334900,25000,25000,25000,25000,145
|
|
20241202,143200,660709900,25050,25000,25050,25000,5
|
|
20241202,143100,660584850,25000,25000,25000,25000,8
|
|
20241202,143000,660384850,25000,25000,25000,25000,46
|
|
20241202,142900,659234850,25000,25050,25050,25000,82
|
|
20241202,142800,657180850,25050,25050,25050,25050,25
|
|
20241202,142700,656554600,25050,25050,25050,25050,200
|
|
20241202,142600,651544600,25050,25050,25050,25050,1
|
|
20241202,142500,651519550,25100,25000,25100,25000,120
|
|
20241202,142400,648513700,25050,25050,25050,25050,255
|
|
20241202,142300,642125950,25050,25050,25050,25050,78
|
|
20241202,142200,640172050,25100,25100,25100,25100,13
|
|
20241202,142100,639845750,25100,25100,25100,25100,88
|
|
20241202,142000,637636950,25050,25050,25050,25050,0
|
|
20241202,141900,637636950,25050,25050,25050,25050,48
|
|
20241202,141800,636434550,25050,25050,25050,25050,0
|
|
20241202,141700,636434550,25050,25050,25050,25050,0
|
|
20241202,141600,636434550,25050,25050,25050,25050,49
|
|
20241202,141500,635207100,25050,25050,25050,25050,0
|
|
20241202,141400,635207100,25050,25050,25050,25050,1
|
|
20241202,141300,635182050,25100,25100,25100,25100,5
|
|
20241202,141200,635056550,25050,25100,25100,25050,55
|
|
20241202,141100,633678550,25050,25050,25050,25050,1
|
|
20241202,141000,633653500,25050,25050,25050,25050,3
|
|
20241202,140900,633578350,25100,25050,25100,25050,50
|
|
20241202,140800,632325750,25050,25050,25050,25050,1
|
|
20241202,140700,632300700,25050,25050,25050,25050,15
|
|
20241202,140600,631924950,25050,25050,25050,25050,4
|
|
20241202,140500,631824750,25050,25050,25050,25050,46
|
|
20241202,140400,630672450,25050,25050,25050,25050,2
|
|
20241202,140300,630622350,25100,25100,25100,25100,10
|
|
20241202,140200,630371350,25100,25100,25100,25100,100
|
|
20241202,140100,627861350,25100,25150,25150,25100,64
|
|
20241202,140000,626254600,25100,25100,25100,25100,3
|
|
20241202,135900,626179300,25150,25150,25150,25150,10
|
|
20241202,135800,625927800,25100,25100,25100,25100,46
|
|
20241202,135700,624773200,25100,25100,25100,25100,203
|
|
20241202,135600,619677900,25100,25100,25100,25100,0
|
|
20241202,135500,619677900,25100,25100,25100,25100,2
|
|
20241202,135400,619627700,25100,25100,25100,25100,0
|
|
20241202,135300,619627700,25100,25050,25100,25050,57
|
|
20241202,135200,618197150,25100,25100,25100,25100,0
|
|
20241202,135100,618197150,25100,25050,25100,25050,7
|
|
20241202,135000,618021700,25100,25150,25150,25100,8
|
|
20241202,134900,617820850,25100,25100,25100,25100,0
|
|
20241202,134800,617820850,25100,25100,25100,25100,1
|
|
20241202,134700,617795750,25050,25100,25100,25050,455
|
|
20241202,134600,606390800,25100,25100,25100,25100,100
|
|
20241202,134500,603880800,25100,25100,25100,25100,10
|
|
20241202,134400,603629800,25100,25150,25150,25100,103
|
|
20241202,134300,601044450,25100,25150,25150,25100,48
|
|
20241202,134200,599839550,25100,25100,25100,25100,2
|
|
20241202,134100,599789350,25150,25150,25150,25150,1
|
|
20241202,134000,599764200,25100,25150,25150,25100,37
|
|
20241202,133900,598834400,25150,25200,25200,25150,52
|
|
20241202,133800,597524050,25150,25000,25150,25000,975
|
|
20241202,133700,573033350,25050,25050,25050,25000,52
|
|
20241202,133600,571733250,25000,25000,25000,25000,46
|
|
20241202,133500,570583250,25000,25000,25000,25000,2
|
|
20241202,133400,570533250,25050,25000,25050,25000,4
|
|
20241202,133300,570433200,25000,25000,25000,25000,35
|
|
20241202,133200,569558200,25000,25000,25000,25000,47
|
|
20241202,133100,568383200,24950,24950,24950,24950,3
|
|
20241202,133000,568308350,25050,25050,25050,25050,0
|
|
20241202,132900,568308350,25050,25000,25050,24950,648
|
|
20241202,132800,552107300,24950,24950,25000,24950,154
|
|
20241202,132700,548264900,24950,24950,24950,24950,4
|
|
20241202,132600,548165100,25000,25000,25000,25000,0
|
|
20241202,132500,548165100,25000,24950,25000,24950,50
|
|
20241202,132400,546917550,25000,24950,25000,24950,307
|
|
20241202,132300,539257650,25000,25000,25000,25000,1
|
|
20241202,132200,539232650,24950,25000,25000,24950,43
|
|
20241202,132100,538157750,24950,24950,24950,24950,50
|
|
20241202,132000,536910250,25000,25000,25000,25000,0
|
|
20241202,131900,536910250,25000,25000,25000,25000,10
|
|
20241202,131800,536660250,24950,24950,25000,24950,53
|
|
20241202,131700,535337850,25000,25000,25000,25000,10
|
|
20241202,131600,535087850,25000,25000,25000,25000,160
|
|
20241202,131500,531087850,25000,25000,25000,25000,0
|
|
20241202,131400,531087850,25000,25000,25000,25000,83
|
|
20241202,131300,529012850,25000,25000,25000,25000,55
|
|
20241202,131200,527637850,25000,25000,25000,25000,3
|
|
20241202,131100,527562850,25000,25000,25000,25000,0
|
|
20241202,131000,527562850,25000,25000,25050,25000,50
|
|
20241202,130900,526312700,25000,25000,25000,25000,0
|
|
20241202,130800,526312700,25000,25000,25000,25000,5
|
|
20241202,130700,526187700,25000,25000,25000,25000,89
|
|
20241202,130600,523962700,25000,25000,25000,25000,3
|
|
20241202,130500,523887700,25000,25000,25000,25000,10
|
|
20241202,130400,523637700,25000,25000,25000,25000,40
|
|
20241202,130300,522637700,25000,25000,25000,25000,47
|
|
20241202,130200,521462700,25000,25000,25000,25000,0
|
|
20241202,130100,521462700,25000,25000,25000,25000,4
|
|
20241202,130000,521362700,25000,25050,25050,25000,66
|
|
20241202,125900,519712650,25000,25000,25000,25000,49
|
|
20241202,125800,518487650,25000,25000,25000,25000,0
|
|
20241202,125700,518487650,25000,25000,25000,25000,2
|
|
20241202,125600,518437650,25000,25000,25000,25000,0
|
|
20241202,125500,518437650,25000,25000,25000,25000,395
|
|
20241202,125400,508562650,25000,25000,25000,25000,0
|
|
20241202,125300,508562650,25000,25000,25000,25000,3
|
|
20241202,125200,508487650,25050,25050,25050,25000,79
|
|
20241202,125100,506511000,25000,25000,25000,25000,0
|
|
20241202,125000,506511000,25000,25000,25000,25000,32
|
|
20241202,124900,505711000,25000,25000,25000,25000,59
|
|
20241202,124800,504236000,25000,25050,25050,25000,290
|
|
20241202,124700,496985950,25050,25050,25050,25050,14
|
|
20241202,124600,496635250,25000,25050,25050,25000,13
|
|
20241202,124500,496309750,25050,25000,25050,25000,56
|
|
20241202,124400,494909250,25050,25000,25050,25000,6
|
|
20241202,124300,494759000,25050,25050,25050,25050,16
|
|
20241202,124200,494358200,25000,25000,25000,25000,518
|
|
20241202,124100,481408200,25000,25000,25050,25000,50
|
|
20241202,124000,480158050,25000,25000,25000,25000,2
|
|
20241202,123900,480108050,25050,25050,25050,25050,736
|
|
20241202,123800,461671250,25050,25050,25050,25050,46
|
|
20241202,123700,460518950,25050,25050,25050,25050,2
|
|
20241202,123600,460468850,25100,25100,25100,25050,651
|
|
20241202,123500,444128950,25100,25100,25100,25100,0
|
|
20241202,123400,444128950,25100,25100,25100,25100,46
|
|
20241202,123300,442974350,25100,25100,25100,25100,2
|
|
20241202,123200,442924150,25100,25100,25100,25100,5
|
|
20241202,123100,442798650,25100,25100,25100,25100,2
|
|
20241202,123000,442748450,25100,25100,25100,25100,46
|
|
20241202,122900,441593850,25100,25100,25100,25100,3
|
|
20241202,122800,441518550,25100,25100,25100,25100,196
|
|
20241202,122700,436598950,25100,25100,25100,25100,128
|
|
20241202,122600,433386150,25150,25150,25150,25150,1
|
|
20241202,122500,433361000,25100,25100,25100,25100,3
|
|
20241202,122400,433285700,25100,25100,25100,25100,0
|
|
20241202,122300,433285700,25100,25100,25100,25100,50
|
|
20241202,122200,432030700,25100,25100,25100,25100,0
|
|
20241202,122100,432030700,25100,25100,25100,25100,0
|
|
20241202,122000,432030700,25100,25100,25150,25100,49
|
|
20241202,121900,430800750,25100,25100,25100,25100,0
|
|
20241202,121800,430800750,25100,25100,25100,25100,2
|
|
20241202,121700,430750550,25100,25100,25100,25100,0
|
|
20241202,121600,430750550,25100,25150,25150,25100,51
|
|
20241202,121500,429470350,25150,25150,25150,25150,1
|
|
20241202,121400,429445200,25150,25100,25150,25100,166
|
|
20241202,121300,425277450,25150,25150,25150,25150,2
|
|
20241202,121200,425227150,25150,25100,25150,25100,49
|
|
20241202,121100,423997200,25100,25100,25100,25100,0
|
|
20241202,121000,423997200,25100,25150,25150,25100,6
|
|
20241202,120900,423846450,25150,25100,25150,25100,81
|
|
20241202,120800,421813050,25100,25100,25100,25100,0
|
|
20241202,120700,421813050,25100,25100,25100,25100,3
|
|
20241202,120600,421737750,25150,25150,25150,25150,4
|
|
20241202,120500,421637150,25100,25100,25100,25100,66
|
|
20241202,120400,419980550,25150,25150,25150,25150,6
|
|
20241202,120300,419829650,25100,25100,25100,25100,4
|
|
20241202,120200,419729250,25100,25100,25100,25100,500
|
|
20241202,120100,407179250,25100,25100,25100,25100,49
|
|
20241202,120000,405949350,25100,25100,25100,25100,403
|
|
20241202,115900,395834050,25100,25100,25150,25100,15
|
|
20241202,115800,395457300,25100,25100,25100,25100,58
|
|
20241202,115700,394001500,25100,25100,25100,25100,16
|
|
20241202,115600,393599900,25100,25150,25150,25100,79
|
|
20241202,115500,391613600,25150,25150,25150,25150,13
|
|
20241202,115400,391286650,25150,25150,25150,25150,56
|
|
20241202,115300,389878250,25150,25150,25150,25150,30
|
|
20241202,115200,389123750,25150,25150,25150,25150,12
|
|
20241202,115100,388821950,25150,25150,25150,25150,13
|
|
20241202,115000,388495000,25150,25150,25150,25150,56
|
|
20241202,114900,387086600,25150,25150,25150,25150,7
|
|
20241202,114800,386910550,25150,25100,25150,25100,13
|
|
20241202,114700,386584100,25100,25150,25150,25100,54
|
|
20241202,114600,385226400,25150,25150,25150,25150,2
|
|
20241202,114500,385176100,25150,25150,25150,25150,0
|
|
20241202,114400,385176100,25150,25150,25150,25150,3
|
|
20241202,114300,385100650,25150,25150,25150,25150,56
|
|
20241202,114200,383692250,25150,25200,25200,25150,4
|
|
20241202,114100,383591600,25150,25150,25150,25150,0
|
|
20241202,114000,383591600,25150,25100,25150,25100,65
|
|
20241202,113900,381959150,25100,25100,25100,25100,1
|
|
20241202,113800,381934050,25100,25100,25100,25100,4
|
|
20241202,113700,381833650,25100,25100,25100,25100,0
|
|
20241202,113600,381833650,25100,25100,25100,25100,45
|
|
20241202,113500,380704150,25100,25100,25100,25100,2
|
|
20241202,113400,380653950,25100,25100,25100,25100,139
|
|
20241202,113300,377165050,25050,25050,25050,25050,2
|
|
20241202,113200,377114950,25100,25100,25100,25100,16
|
|
20241202,113100,376713350,25100,25100,25100,25050,24
|
|
20241202,113000,376111150,25100,25100,25100,25100,63
|
|
20241202,112900,374529850,25050,25050,25050,25050,64
|
|
20241202,112800,372926650,25050,25050,25050,25050,0
|
|
20241202,112700,372926650,25050,25050,25050,25050,2
|
|
20241202,112600,372876550,25050,25050,25050,25050,0
|
|
20241202,112500,372876550,25050,25050,25050,25050,49
|
|
20241202,112400,371649100,25050,25150,25200,25000,4183
|
|
20241202,112300,266743550,25150,25150,25150,25150,0
|
|
20241202,112200,266743550,25150,25150,25150,25150,3
|
|
20241202,112100,266668100,25150,25150,25150,25150,46
|
|
20241202,112000,265511200,25150,25150,25150,25150,1
|
|
20241202,111900,265486050,25150,25150,25150,25150,100
|
|
20241202,111800,262971050,25150,25150,25150,25150,50
|
|
20241202,111700,261713550,25150,25150,25150,25150,100
|
|
20241202,111600,259198550,25150,25200,25200,25150,14
|
|
20241202,111500,258845900,25150,25150,25150,25150,0
|
|
20241202,111400,258845900,25150,25200,25200,25150,51
|
|
20241202,111300,257563000,25150,25150,25150,25150,2
|
|
20241202,111200,257512700,25150,25150,25150,25150,326
|
|
20241202,111100,249313800,25150,25150,25150,25150,54
|
|
20241202,111000,247955700,25150,25150,25150,25150,47
|
|
20241202,110900,246773650,25150,25150,25150,25150,2
|
|
20241202,110800,246723350,25150,25150,25150,25150,0
|
|
20241202,110700,246723350,25150,25150,25150,25150,48
|
|
20241202,110600,245516150,25150,25150,25150,25150,0
|
|
20241202,110500,245516150,25150,25150,25150,25150,3
|
|
20241202,110400,245440700,25150,25150,25150,25150,0
|
|
20241202,110300,245440700,25150,25200,25200,25150,4
|
|
20241202,110200,245340050,25200,25200,25200,25200,0
|
|
20241202,110100,245340050,25200,25150,25200,25150,7
|
|
20241202,110000,245163700,25200,25150,25200,25150,49
|
|
20241202,105900,243931200,25200,25200,25200,25150,14
|
|
20241202,105800,243578600,25200,25200,25200,25200,0
|
|
20241202,105700,243578600,25200,25150,25200,25150,6
|
|
20241202,105600,243427650,25150,25150,25150,25150,49
|
|
20241202,105500,242195300,25150,25150,25150,25150,0
|
|
20241202,105400,242195300,25150,25200,25200,25150,9
|
|
20241202,105300,241968550,25200,25150,25200,25150,12
|
|
20241202,105200,241666350,25200,25250,25250,25200,10
|
|
20241202,105100,241414300,25150,25150,25150,25150,0
|
|
20241202,105000,241414300,25150,25150,25150,25150,2
|
|
20241202,104900,241364000,25200,25150,25200,25150,57
|
|
20241202,104800,239929900,25200,25200,25200,25200,66
|
|
20241202,104700,238266700,25200,25200,25200,25200,47
|
|
20241202,104600,237082300,25150,25150,25150,25150,33
|
|
20241202,104500,236252350,25150,25150,25150,25150,46
|
|
20241202,104400,235095450,25150,25150,25150,25150,38
|
|
20241202,104300,234139750,25150,25150,25150,25150,26
|
|
20241202,104200,233485850,25150,25150,25150,25150,1
|
|
20241202,104100,233460700,25150,25150,25150,25150,48
|
|
20241202,104000,232253500,25200,25200,25200,25200,32
|
|
20241202,103900,231447100,25150,25200,25200,25150,18
|
|
20241202,103800,230994150,25200,25150,25200,25150,47
|
|
20241202,103700,229812050,25150,25150,25150,25150,3
|
|
20241202,103600,229736600,25200,25150,25200,25150,91
|
|
20241202,103500,227447900,25150,25150,25150,25150,18
|
|
20241202,103400,226995200,25150,25150,25150,25150,46
|
|
20241202,103300,225838300,25150,25200,25200,25150,9
|
|
20241202,103200,225611700,25200,25200,25200,25200,0
|
|
20241202,103100,225611700,25200,25200,25200,25200,967
|
|
20241202,103000,201243300,25200,25200,25200,25200,46
|
|
20241202,102900,200084100,25200,25200,25200,25200,0
|
|
20241202,102800,200084100,25200,25200,25200,25200,6
|
|
20241202,102700,199932900,25200,25200,25200,25200,4
|
|
20241202,102600,199832100,25250,25250,25250,25250,10
|
|
20241202,102500,199579600,25300,25250,25300,25250,4
|
|
20241202,102400,199478450,25250,25250,25250,25200,76
|
|
20241202,102300,197559550,25250,25250,25250,25250,124
|
|
20241202,102200,194428550,25200,25200,25200,25200,2
|
|
20241202,102100,194378150,25200,25200,25200,25200,0
|
|
20241202,102000,194378150,25200,25200,25200,25200,3
|
|
20241202,101900,194302550,25200,25250,25250,25200,84
|
|
20241202,101800,192185700,25200,25300,25300,25200,4
|
|
20241202,101700,192084800,25250,25250,25250,25250,101
|
|
20241202,101600,189534550,25200,25200,25200,25200,5
|
|
20241202,101500,189408550,25200,25200,25200,25200,1
|
|
20241202,101400,189383350,25250,25250,25250,25200,129
|
|
20241202,101300,186126300,25250,25250,25250,25250,10
|
|
20241202,101200,185873800,25200,25250,25250,25200,125
|
|
20241202,101100,182719800,25200,25200,25200,25200,2
|
|
20241202,101000,182669400,25250,25250,25250,25250,8
|
|
20241202,100900,182467400,25200,25200,25200,25200,48
|
|
20241202,100800,181257800,25200,25200,25200,25200,0
|
|
20241202,100700,181257800,25200,25200,25200,25200,4
|
|
20241202,100600,181157000,25250,25250,25250,25250,0
|
|
20241202,100500,181157000,25250,25200,25250,25200,7
|
|
20241202,100400,180980350,25250,25250,25250,25250,19
|
|
20241202,100300,180500600,25250,25250,25300,25200,893
|
|
20241202,100200,157953300,25250,25250,25250,25250,0
|
|
20241202,100100,157953300,25250,25300,25300,25250,691
|
|
20241202,100000,140503950,25300,25300,25300,25300,81
|
|
20241202,095900,138454650,25300,25250,25300,25250,370
|
|
20241202,095800,129094000,25300,25300,25300,25250,52
|
|
20241202,095700,127780850,25300,25300,25300,25300,7
|
|
20241202,095600,127603750,25300,25250,25300,25250,2
|
|
20241202,095500,127553200,25250,25250,25250,25250,0
|
|
20241202,095400,127553200,25250,25300,25300,25250,51
|
|
20241202,095300,126265400,25300,25300,25300,25300,4
|
|
20241202,095200,126164200,25300,25250,25300,25250,4
|
|
20241202,095100,126063150,25250,25300,25300,25250,15
|
|
20241202,095000,125684350,25250,25250,25250,25250,47
|
|
20241202,094900,124497600,25250,25250,25250,25250,0
|
|
20241202,094800,124497600,25250,25250,25250,25250,4
|
|
20241202,094700,124396600,25250,25250,25250,25250,0
|
|
20241202,094600,124396600,25250,25250,25250,25250,42
|
|
20241202,094500,123336100,25350,25300,25350,25250,19
|
|
20241202,094400,122855550,25350,25300,25350,25300,55
|
|
20241202,094300,121463750,25250,25300,25300,25250,20
|
|
20241202,094200,120957850,25250,25250,25250,25250,3
|
|
20241202,094100,120882100,25300,25300,25300,25300,50
|
|
20241202,094000,119617100,25300,25300,25300,25300,105
|
|
20241202,093900,116960600,25300,25350,25350,25300,186
|
|
20241202,093800,112254500,25350,25350,25350,25350,0
|
|
20241202,093700,112254500,25350,25350,25350,25350,45
|
|
20241202,093600,111113750,25350,25350,25350,25350,23
|
|
20241202,093500,110530700,25400,25400,25400,25400,1
|
|
20241202,093400,110505300,25300,25300,25300,25300,0
|
|
20241202,093300,110505300,25300,25300,25300,25300,274
|
|
20241202,093200,103573100,25350,25350,25350,25350,278
|
|
20241202,093100,96525800,25450,25450,25450,25450,2
|
|
20241202,093000,96474900,25400,25400,25400,25400,3
|
|
20241202,092900,96398700,25350,25400,25400,25350,11
|
|
20241202,092800,96119350,25400,25400,25400,25400,42
|
|
20241202,092700,95052550,25400,25500,25500,25400,158
|
|
20241202,092600,91024350,25450,25400,25450,25400,184
|
|
20241202,092500,86347350,25400,25400,25400,25400,40
|
|
20241202,092400,85331350,25300,25350,25350,25300,195
|
|
20241202,092300,80397750,25350,25350,25350,25300,341
|
|
20241202,092200,71753750,25400,25400,25400,25400,22
|
|
20241202,092100,71194950,25400,25400,25400,25400,148
|
|
20241202,092000,67435750,25450,25400,25450,25400,132
|
|
20241202,091900,64077750,25400,25350,25400,25350,289
|
|
20241202,091800,56739150,25350,25350,25350,25350,162
|
|
20241202,091700,52632450,25350,25350,25350,25350,98
|
|
20241202,091600,50148150,25400,25400,25400,25400,148
|
|
20241202,091500,46388950,25350,25400,25400,25350,132
|
|
20241202,091400,43038650,25400,25400,25400,25350,57
|
|
20241202,091300,41593100,25400,25400,25400,25400,145
|
|
20241202,091200,37910100,25400,25400,25400,25400,1
|
|
20241202,091100,37884700,25400,25450,25500,25400,25
|
|
20241202,091000,37248850,25500,25500,25550,25450,320
|
|
20241202,090900,29089100,25550,25550,25600,25550,427
|
|
20241202,090800,18163700,25550,25550,25550,25550,30
|
|
20241202,090700,17397200,25500,25500,25500,25500,45
|
|
20241202,090600,16249700,25550,25550,25550,25550,17
|
|
20241202,090500,15815350,25550,25550,25550,25550,58
|
|
20241202,090400,14333450,25550,25550,25550,25550,5
|
|
20241202,090300,14205700,25550,25600,25600,25550,17
|
|
20241202,090200,13771300,25500,25500,25500,25500,0
|
|
20241202,090100,13771300,25500,25600,25600,25500,110
|
|
20241202,090000,10965300,25650,25500,25650,25500,430
|