555 lines
28 KiB
CSV
555 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,191200,527974500,24750,24750,24750,24750,627
|
|
20231116,191100,527974500,24750,24750,24750,24750,0
|
|
20231116,191000,527974500,24750,24750,24750,24750,0
|
|
20231116,190900,527974500,24750,24750,24750,24750,0
|
|
20231116,190800,527974500,24750,24750,24750,24750,0
|
|
20231116,190700,527974500,24750,24750,24750,24750,0
|
|
20231116,190600,527974500,24750,24750,24750,24750,0
|
|
20231116,190500,527974500,24750,24750,24750,24750,0
|
|
20231116,190400,527974500,24750,24750,24750,24750,0
|
|
20231116,190300,527974500,24750,24750,24750,24750,0
|
|
20231116,190200,527974500,24750,24750,24750,24750,0
|
|
20231116,190100,527974500,24750,24750,24750,24750,0
|
|
20231116,190000,527974500,24750,24750,24750,24750,0
|
|
20231116,185900,527974500,24750,24750,24750,24750,0
|
|
20231116,185800,527974500,24750,24750,24750,24750,0
|
|
20231116,185700,527974500,24750,24750,24750,24750,0
|
|
20231116,185600,527974500,24750,24750,24750,24750,0
|
|
20231116,185500,527974500,24750,24750,24750,24750,0
|
|
20231116,185400,527974500,24750,24750,24750,24750,0
|
|
20231116,185300,527974500,24750,24750,24750,24750,0
|
|
20231116,185200,527974500,24750,24750,24750,24750,0
|
|
20231116,185100,527974500,24750,24750,24750,24750,0
|
|
20231116,185000,527974500,24750,24750,24750,24750,0
|
|
20231116,184900,527974500,24750,24750,24750,24750,0
|
|
20231116,184800,527974500,24750,24750,24750,24750,0
|
|
20231116,184700,527974500,24750,24750,24750,24750,0
|
|
20231116,184600,527974500,24750,24750,24750,24750,0
|
|
20231116,184500,527974500,24750,24750,24750,24750,0
|
|
20231116,184400,527974500,24750,24750,24750,24750,0
|
|
20231116,184300,527974500,24750,24750,24750,24750,0
|
|
20231116,184200,527974500,24750,24750,24750,24750,627
|
|
20231116,184100,527974500,24750,24750,24750,24750,0
|
|
20231116,184000,527974500,24750,24750,24750,24750,0
|
|
20231116,183900,527974500,24750,24750,24750,24750,0
|
|
20231116,183800,527974500,24750,24750,24750,24750,0
|
|
20231116,183700,527974500,24750,24750,24750,24750,0
|
|
20231116,183600,527974500,24750,24750,24750,24750,0
|
|
20231116,183500,527974500,24750,24750,24750,24750,0
|
|
20231116,183400,527974500,24750,24750,24750,24750,0
|
|
20231116,183300,527974500,24750,24750,24750,24750,0
|
|
20231116,183200,527974500,24750,24750,24750,24750,0
|
|
20231116,183100,527974500,24750,24750,24750,24750,0
|
|
20231116,183000,527974500,24750,24750,24750,24750,0
|
|
20231116,182900,527974500,24750,24750,24750,24750,0
|
|
20231116,182800,527974500,24750,24750,24750,24750,0
|
|
20231116,182700,527974500,24750,24750,24750,24750,0
|
|
20231116,182600,527974500,24750,24750,24750,24750,0
|
|
20231116,182500,527974500,24750,24750,24750,24750,0
|
|
20231116,182400,527974500,24750,24750,24750,24750,0
|
|
20231116,182300,527974500,24750,24750,24750,24750,0
|
|
20231116,182200,527974500,24750,24750,24750,24750,0
|
|
20231116,182100,527974500,24750,24750,24750,24750,0
|
|
20231116,182000,527974500,24750,24750,24750,24750,0
|
|
20231116,181900,527974500,24750,24750,24750,24750,0
|
|
20231116,181800,527974500,24750,24750,24750,24750,0
|
|
20231116,181700,527974500,24750,24750,24750,24750,0
|
|
20231116,181600,527974500,24750,24750,24750,24750,0
|
|
20231116,181500,527974500,24750,24750,24750,24750,0
|
|
20231116,181400,527974500,24750,24750,24750,24750,0
|
|
20231116,181300,527974500,24750,24750,24750,24750,0
|
|
20231116,181200,527974500,24750,24750,24750,24750,627
|
|
20231116,181100,527974500,24750,24750,24750,24750,0
|
|
20231116,181000,527974500,24750,24750,24750,24750,0
|
|
20231116,180900,527974500,24750,24750,24750,24750,0
|
|
20231116,180800,527974500,24750,24750,24750,24750,0
|
|
20231116,180700,527974500,24750,24750,24750,24750,0
|
|
20231116,180600,527974500,24750,24750,24750,24750,0
|
|
20231116,180500,527974500,24750,24750,24750,24750,0
|
|
20231116,180400,527974500,24750,24750,24750,24750,0
|
|
20231116,180300,527974500,24750,24750,24750,24750,0
|
|
20231116,180200,527974500,24750,24750,24750,24750,0
|
|
20231116,180100,527974500,24750,24750,24750,24750,0
|
|
20231116,180000,527974500,24750,24750,24750,24750,0
|
|
20231116,175900,527974500,24750,24750,24750,24750,0
|
|
20231116,175800,527974500,24750,24750,24750,24750,0
|
|
20231116,175700,527974500,24750,24750,24750,24750,0
|
|
20231116,175600,527974500,24750,24750,24750,24750,0
|
|
20231116,175500,527974500,24750,24750,24750,24750,0
|
|
20231116,175400,527974500,24750,24750,24750,24750,0
|
|
20231116,175300,527974500,24750,24750,24750,24750,0
|
|
20231116,175200,527974500,24750,24750,24750,24750,0
|
|
20231116,175100,527974500,24750,24750,24750,24750,0
|
|
20231116,175000,527974500,24750,24750,24750,24750,0
|
|
20231116,174900,527974500,24750,24750,24750,24750,0
|
|
20231116,174800,527974500,24750,24750,24750,24750,0
|
|
20231116,174700,527974500,24750,24750,24750,24750,0
|
|
20231116,174600,527974500,24750,24750,24750,24750,0
|
|
20231116,174500,527974500,24750,24750,24750,24750,0
|
|
20231116,174400,527974500,24750,24750,24750,24750,0
|
|
20231116,174300,527974500,24750,24750,24750,24750,0
|
|
20231116,174200,527974500,24750,24750,24750,24750,627
|
|
20231116,174100,527974500,24750,24750,24750,24750,0
|
|
20231116,174000,527974500,24750,24750,24750,24750,0
|
|
20231116,173900,527974500,24750,24750,24750,24750,0
|
|
20231116,173800,527974500,24750,24750,24750,24750,0
|
|
20231116,173700,527974500,24750,24750,24750,24750,0
|
|
20231116,173600,527974500,24750,24750,24750,24750,0
|
|
20231116,173500,527974500,24750,24750,24750,24750,0
|
|
20231116,173400,527974500,24750,24750,24750,24750,0
|
|
20231116,173300,527974500,24750,24750,24750,24750,0
|
|
20231116,173200,527974500,24750,24750,24750,24750,0
|
|
20231116,173100,527974500,24750,24750,24750,24750,0
|
|
20231116,173000,527974500,24750,24750,24750,24750,0
|
|
20231116,172900,527974500,24750,24750,24750,24750,0
|
|
20231116,172800,527974500,24750,24750,24750,24750,0
|
|
20231116,172700,527974500,24750,24750,24750,24750,0
|
|
20231116,172600,527974500,24750,24750,24750,24750,0
|
|
20231116,172500,527974500,24750,24750,24750,24750,0
|
|
20231116,172400,527974500,24750,24750,24750,24750,0
|
|
20231116,172300,527974500,24750,24750,24750,24750,0
|
|
20231116,172200,527974500,24750,24750,24750,24750,0
|
|
20231116,172100,527974500,24750,24750,24750,24750,0
|
|
20231116,172000,527974500,24750,24750,24750,24750,0
|
|
20231116,171900,527974500,24750,24750,24750,24750,0
|
|
20231116,171800,527974500,24750,24750,24750,24750,0
|
|
20231116,171700,527974500,24750,24750,24750,24750,0
|
|
20231116,171600,527974500,24750,24750,24750,24750,0
|
|
20231116,171500,527974500,24750,24750,24750,24750,0
|
|
20231116,171400,527974500,24750,24750,24750,24750,0
|
|
20231116,171300,527974500,24750,24750,24750,24750,0
|
|
20231116,171200,527974500,24750,24750,24750,24750,627
|
|
20231116,171100,527974500,24750,24750,24750,24750,0
|
|
20231116,171000,527974500,24750,24750,24750,24750,0
|
|
20231116,170900,527974500,24750,24750,24750,24750,0
|
|
20231116,170800,527974500,24750,24750,24750,24750,0
|
|
20231116,170700,527974500,24750,24750,24750,24750,0
|
|
20231116,170600,527974500,24750,24750,24750,24750,0
|
|
20231116,170500,527974500,24750,24750,24750,24750,0
|
|
20231116,170400,527974500,24750,24750,24750,24750,0
|
|
20231116,170300,527974500,24750,24750,24750,24750,0
|
|
20231116,170200,527974500,24750,24750,24750,24750,0
|
|
20231116,170100,527974500,24750,24750,24750,24750,0
|
|
20231116,170000,527974500,24750,24750,24750,24750,0
|
|
20231116,165900,527974500,24750,24750,24750,24750,0
|
|
20231116,165800,527974500,24750,24750,24750,24750,0
|
|
20231116,165700,527974500,24750,24750,24750,24750,0
|
|
20231116,165600,527974500,24750,24750,24750,24750,0
|
|
20231116,165500,527974500,24750,24750,24750,24750,0
|
|
20231116,165400,527974500,24750,24750,24750,24750,0
|
|
20231116,165300,527974500,24750,24750,24750,24750,0
|
|
20231116,165200,527974500,24750,24750,24750,24750,0
|
|
20231116,165100,527974500,24750,24750,24750,24750,0
|
|
20231116,165000,527974500,24750,24750,24750,24750,0
|
|
20231116,164900,527974500,24750,24750,24750,24750,0
|
|
20231116,164800,527974500,24750,24750,24750,24750,0
|
|
20231116,164700,527974500,24750,24750,24750,24750,0
|
|
20231116,164600,527974500,24750,24750,24750,24750,0
|
|
20231116,164500,527974500,24750,24750,24750,24750,0
|
|
20231116,164400,527974500,24750,24750,24750,24750,0
|
|
20231116,164300,527974500,24750,24750,24750,24750,0
|
|
20231116,164200,527974500,24750,24750,24750,24750,627
|
|
20231116,164100,527974500,24750,24750,24750,24750,0
|
|
20231116,164000,527974500,24750,24750,24750,24750,0
|
|
20231116,163900,527974500,24750,24750,24750,24750,0
|
|
20231116,163800,527974500,24750,24750,24750,24750,0
|
|
20231116,163700,527974500,24750,24750,24750,24750,0
|
|
20231116,163600,527974500,24750,24750,24750,24750,0
|
|
20231116,163500,527974500,24750,24750,24750,24750,0
|
|
20231116,163400,527974500,24750,24750,24750,24750,0
|
|
20231116,163300,527974500,24750,24750,24750,24750,0
|
|
20231116,163200,527974500,24750,24750,24750,24750,0
|
|
20231116,163100,527974500,24750,24750,24750,24750,0
|
|
20231116,163000,527974500,24750,24750,24750,24750,627
|
|
20231116,162900,512456250,24800,24800,24800,24800,0
|
|
20231116,162800,512456250,24800,24800,24800,24800,0
|
|
20231116,162700,512456250,24800,24800,24800,24800,0
|
|
20231116,162600,512456250,24800,24800,24800,24800,0
|
|
20231116,162500,512456250,24800,24800,24800,24800,0
|
|
20231116,162400,512456250,24800,24800,24800,24800,0
|
|
20231116,162300,512456250,24800,24800,24800,24800,0
|
|
20231116,162200,512456250,24800,24800,24800,24800,0
|
|
20231116,162100,512456250,24800,24800,24800,24800,0
|
|
20231116,162000,512456250,24800,24800,24800,24800,0
|
|
20231116,161900,512456250,24800,24800,24800,24750,165
|
|
20231116,161800,508364500,24800,24750,24800,24750,199
|
|
20231116,161700,503436500,24700,24800,24800,24700,243
|
|
20231116,161600,497420300,24800,24800,24800,24800,1
|
|
20231116,161500,497395500,24700,24750,24750,24700,1028
|
|
20231116,161400,471994650,24750,24750,24750,24750,430
|
|
20231116,161300,461352150,24800,24800,24800,24800,34
|
|
20231116,161200,460508950,24800,24800,24800,24750,56
|
|
20231116,161100,459122650,24750,24750,24800,24750,669
|
|
20231116,161000,442564700,24750,24800,24800,24750,64
|
|
20231116,160900,440979800,24800,24800,24800,24800,113
|
|
20231116,160800,438177400,24800,24800,24800,24800,0
|
|
20231116,160700,438177400,24800,24800,24800,24800,135
|
|
20231116,160600,434829400,24800,24850,24850,24800,511
|
|
20231116,160500,422156500,24850,24850,24850,24850,14
|
|
20231116,160400,421808600,24850,24850,24850,24850,2
|
|
20231116,160300,421758900,24850,24850,24850,24850,200
|
|
20231116,160200,416788900,24850,24800,24850,24800,38
|
|
20231116,160100,415844850,24850,24850,24850,24850,0
|
|
20231116,160000,415844850,24850,24850,24850,24850,14
|
|
20231116,155900,415496950,24850,24850,24850,24850,63
|
|
20231116,155800,413931400,24850,24800,24850,24800,41
|
|
20231116,155700,412913000,24850,24850,24850,24850,263
|
|
20231116,155600,406377450,24850,24850,24850,24850,93
|
|
20231116,155500,404066400,24850,24850,24850,24850,125
|
|
20231116,155400,400960150,24800,24800,24800,24800,72
|
|
20231116,155300,399174550,24850,24850,24850,24850,101
|
|
20231116,155200,396664700,24850,24900,24900,24850,110
|
|
20231116,155100,393929550,24850,24850,24850,24850,147
|
|
20231116,155000,390276600,24800,24800,24800,24800,8
|
|
20231116,154900,390078200,24850,24850,24850,24850,5
|
|
20231116,154800,389953950,24850,24850,24850,24850,52
|
|
20231116,154700,388661750,24800,24800,24800,24800,0
|
|
20231116,154600,388661750,24800,24800,24800,24800,7
|
|
20231116,154500,388488150,24850,24850,24850,24850,46
|
|
20231116,154400,387345050,24850,24850,24850,24850,39
|
|
20231116,154300,386375900,24850,24850,24850,24850,8
|
|
20231116,154200,386177100,24900,24900,24900,24900,2
|
|
20231116,154100,386127300,24900,24850,24900,24850,7
|
|
20231116,154000,385953200,24800,24800,24800,24800,415
|
|
20231116,153900,375661200,24850,24850,24850,24850,3
|
|
20231116,153800,375586650,24900,24850,24900,24850,137
|
|
20231116,153700,372181550,24850,24850,24850,24850,11
|
|
20231116,153600,371908200,24850,24850,24850,24850,0
|
|
20231116,153500,371908200,24850,24900,24900,24850,11
|
|
20231116,153400,371634750,24900,24850,24900,24850,50
|
|
20231116,153300,370392000,24850,24850,24850,24850,8
|
|
20231116,153200,370193200,24850,24900,24900,24850,71
|
|
20231116,153100,368428200,24850,24850,24850,24850,5
|
|
20231116,153000,368303950,24900,24900,24900,24900,50
|
|
20231116,152900,367058950,24850,24850,24850,24850,0
|
|
20231116,152800,367058950,24850,24850,24850,24850,7
|
|
20231116,152700,366885000,24850,24900,24900,24850,36
|
|
20231116,152600,365988650,24850,24850,24850,24850,12
|
|
20231116,152500,365690450,24850,24850,24850,24850,1
|
|
20231116,152400,365665600,24800,24800,24800,24800,0
|
|
20231116,152300,365665600,24800,24750,24800,24750,24
|
|
20231116,152200,365070750,24750,24750,24750,24750,30
|
|
20231116,152100,364328250,24850,24800,24850,24800,51
|
|
20231116,152000,363061850,24800,24850,24850,24800,35
|
|
20231116,151900,362193750,24850,24800,24850,24750,584
|
|
20231116,151800,347737750,24800,24800,24800,24800,60
|
|
20231116,151700,346249750,24800,24800,24800,24800,483
|
|
20231116,151600,334271350,24850,24800,24850,24800,496
|
|
20231116,151500,321968400,24800,24800,24800,24800,645
|
|
20231116,151400,305972400,24800,24900,24900,24800,694
|
|
20231116,151300,288748150,24950,24950,24950,24950,46
|
|
20231116,151200,287600450,24950,24900,24950,24900,9
|
|
20231116,151100,287376300,24950,24950,24950,24950,0
|
|
20231116,151000,287376300,24950,24950,24950,24950,17
|
|
20231116,150900,286952150,24900,24850,24900,24850,58
|
|
20231116,150800,285508500,24900,24850,24900,24850,8
|
|
20231116,150700,285309650,24900,24900,24900,24900,5
|
|
20231116,150600,285185150,24900,24900,24900,24900,183
|
|
20231116,150500,280628450,24850,24850,24850,24850,0
|
|
20231116,150400,280628450,24850,24850,24850,24850,9
|
|
20231116,150300,280404800,24850,24900,24900,24850,44
|
|
20231116,150200,279309400,24900,24900,24900,24850,413
|
|
20231116,150100,269041650,24900,24900,24900,24900,384
|
|
20231116,150000,259480050,25000,24900,25000,24900,38
|
|
20231116,145900,258530550,24950,24950,24950,24950,30
|
|
20231116,145800,257782050,24950,24950,24950,24950,15
|
|
20231116,145700,257407800,24900,24900,24900,24900,0
|
|
20231116,145600,257407800,24900,24900,24900,24900,10
|
|
20231116,145500,257158800,24950,24900,24950,24900,34
|
|
20231116,145400,256310550,25000,25000,25000,25000,13
|
|
20231116,145300,255985550,24900,24900,24900,24900,0
|
|
20231116,145200,255985550,24900,24950,24950,24900,75
|
|
20231116,145100,254114550,24950,24950,24950,24950,3
|
|
20231116,145000,254039700,24900,24900,24900,24900,0
|
|
20231116,144900,254039700,24900,24900,24900,24900,0
|
|
20231116,144800,254039700,24900,25000,25000,24900,101
|
|
20231116,144700,251518150,25000,24950,25000,24950,20
|
|
20231116,144600,251018500,24950,24950,24950,24950,22
|
|
20231116,144500,250469600,24900,24900,24900,24900,1
|
|
20231116,144400,250444700,24900,24950,24950,24900,9
|
|
20231116,144300,250220450,25000,25000,25000,25000,0
|
|
20231116,144200,250220450,25000,25000,25000,25000,0
|
|
20231116,144100,250220450,25000,24900,25000,24900,54
|
|
20231116,144000,248872950,24900,24900,24900,24900,0
|
|
20231116,143900,248872950,24900,24900,24900,24900,5
|
|
20231116,143800,248748450,24900,24900,24900,24900,8
|
|
20231116,143700,248549250,24950,24900,24950,24900,39
|
|
20231116,143600,247576500,24900,24900,24900,24900,90
|
|
20231116,143500,245335500,25000,24950,25000,24900,233
|
|
20231116,143400,239529550,25000,25000,25000,25000,34
|
|
20231116,143300,238679550,24950,24950,24950,24950,8
|
|
20231116,143200,238479950,25000,25000,25000,25000,1
|
|
20231116,143100,238454950,25000,25000,25000,25000,0
|
|
20231116,143000,238454950,25000,24950,25000,24950,35
|
|
20231116,142900,237580050,24950,24900,24950,24900,7
|
|
20231116,142800,237405700,25000,25000,25000,25000,15
|
|
20231116,142700,237030700,24950,24950,24950,24950,33
|
|
20231116,142600,236207350,24900,24900,24900,24900,0
|
|
20231116,142500,236207350,24900,24900,24900,24900,9
|
|
20231116,142400,235983250,24900,24900,24900,24900,4
|
|
20231116,142300,235883650,24950,24950,24950,24950,46
|
|
20231116,142200,234735950,25000,25000,25000,25000,13
|
|
20231116,142100,234410950,24900,24900,24900,24900,6
|
|
20231116,142000,234261550,24950,24950,24950,24950,37
|
|
20231116,141900,233338400,24950,24950,24950,24950,0
|
|
20231116,141800,233338400,24950,24950,24950,24950,10
|
|
20231116,141700,233088900,24900,24900,24900,24900,10
|
|
20231116,141600,232839900,24950,25000,25000,24950,57
|
|
20231116,141500,231416550,25000,25000,25000,25000,3
|
|
20231116,141400,231341550,24900,24900,24900,24900,0
|
|
20231116,141300,231341550,24900,24950,24950,24900,35
|
|
20231116,141200,230468550,24950,24950,24950,24950,15
|
|
20231116,141100,230094300,24900,24900,24900,24900,22
|
|
20231116,141000,229546500,24900,24900,24900,24900,7
|
|
20231116,140900,229372200,24950,24950,25000,24950,51
|
|
20231116,140800,228099100,25000,25000,25000,25000,1
|
|
20231116,140700,228074100,24900,24900,24900,24900,0
|
|
20231116,140600,228074100,24900,24950,24950,24900,38
|
|
20231116,140500,227126400,24950,24950,24950,24950,33
|
|
20231116,140400,226303050,25000,25000,25000,25000,1
|
|
20231116,140300,226278050,25000,25000,25000,25000,13
|
|
20231116,140200,225953050,24950,24950,25000,24950,171
|
|
20231116,140100,221684950,25000,25000,25000,25000,1
|
|
20231116,140000,221659950,25000,25000,25000,25000,0
|
|
20231116,135900,221659950,25000,25000,25000,25000,0
|
|
20231116,135800,221659950,25000,24950,25000,24950,39
|
|
20231116,135700,220685250,25000,25000,25000,25000,0
|
|
20231116,135600,220685250,25000,25000,25000,25000,19
|
|
20231116,135500,220210250,25000,25000,25000,25000,33
|
|
20231116,135400,219385250,24950,24950,24950,24950,9
|
|
20231116,135300,219160700,25000,25000,25000,25000,0
|
|
20231116,135200,219160700,25000,25000,25000,25000,4
|
|
20231116,135100,219060700,25000,25000,25000,25000,33
|
|
20231116,135000,218235700,24950,25000,25000,24950,65
|
|
20231116,134900,216611000,25000,25000,25000,25000,0
|
|
20231116,134800,216611000,25000,25000,25000,25000,33
|
|
20231116,134700,215786000,24950,24950,24950,24950,201
|
|
20231116,134600,210771050,24950,24950,24950,24950,9
|
|
20231116,134500,210546500,25000,25000,25000,25000,0
|
|
20231116,134400,210546500,25000,25000,25000,25000,46
|
|
20231116,134300,209396500,24950,24950,24950,24950,0
|
|
20231116,134200,209396500,24950,24950,24950,24950,6
|
|
20231116,134100,209246800,25000,25000,25000,25000,33
|
|
20231116,134000,208421800,25000,24950,25000,24950,42
|
|
20231116,133900,207371900,24950,24950,24950,24950,8
|
|
20231116,133800,207172300,24950,24950,24950,24950,0
|
|
20231116,133700,207172300,24950,24950,24950,24950,48
|
|
20231116,133600,205974700,24950,24950,24950,24950,3
|
|
20231116,133500,205899850,24950,24900,24950,24900,11
|
|
20231116,133400,205625750,24950,24950,24950,24950,33
|
|
20231116,133300,204802400,24950,24950,24950,24950,0
|
|
20231116,133200,204802400,24950,24950,24950,24950,0
|
|
20231116,133100,204802400,24950,24950,24950,24900,42
|
|
20231116,133000,203754950,24950,24900,24950,24900,36
|
|
20231116,132900,202856900,24950,24950,24950,24950,1
|
|
20231116,132800,202831950,24900,24900,24900,24900,0
|
|
20231116,132700,202831950,24900,24950,24950,24900,38
|
|
20231116,132600,201884100,24950,24950,24950,24950,22
|
|
20231116,132500,201335200,25000,25000,25000,25000,14
|
|
20231116,132400,200985200,24950,24950,24950,24950,0
|
|
20231116,132300,200985200,24950,25000,25000,24950,42
|
|
20231116,132200,199935650,25000,25000,25000,25000,0
|
|
20231116,132100,199935650,25000,25000,25000,25000,0
|
|
20231116,132000,199935650,25000,25000,25000,25000,36
|
|
20231116,131900,199035650,25000,24950,25000,24950,218
|
|
20231116,131800,193596400,25000,24950,25000,24950,107
|
|
20231116,131700,190926100,24950,24950,24950,24950,5
|
|
20231116,131600,190801350,24950,24950,24950,24950,32
|
|
20231116,131500,190002950,24900,24950,24950,24900,24
|
|
20231116,131400,189404550,25000,25000,25000,25000,0
|
|
20231116,131300,189404550,25000,25000,25000,25000,0
|
|
20231116,131200,189404550,25000,25000,25000,25000,46
|
|
20231116,131100,188254550,24950,24950,24950,24950,58
|
|
20231116,131000,186807450,24950,24950,24950,24950,1
|
|
20231116,130900,186782500,24950,24950,24950,24950,33
|
|
20231116,130800,185959150,24900,24900,24900,24900,9
|
|
20231116,130700,185735050,24950,24950,24950,24950,10
|
|
20231116,130600,185485550,24950,24950,24950,24950,13
|
|
20231116,130500,185161200,24950,24950,24950,24950,33
|
|
20231116,130400,184337850,24900,24900,24900,24900,6
|
|
20231116,130300,184188450,24900,24900,24900,24900,0
|
|
20231116,130200,184188450,24900,24900,24900,24900,21
|
|
20231116,130100,183665550,24900,24900,24900,24900,39
|
|
20231116,130000,182694450,24950,24950,24950,24950,3
|
|
20231116,125900,182619600,25000,25000,25000,25000,13
|
|
20231116,125800,182294600,25000,24950,25000,24950,102
|
|
20231116,125700,179746700,24950,24950,24950,24950,0
|
|
20231116,125600,179746700,24950,24950,24950,24950,8
|
|
20231116,125500,179547100,24950,24950,24950,24950,3
|
|
20231116,125400,179472250,25000,25000,25000,25000,0
|
|
20231116,125300,179472250,25000,25000,25000,25000,13
|
|
20231116,125200,179147250,24900,24950,24950,24900,38
|
|
20231116,125100,178199550,24950,24950,24950,24950,3
|
|
20231116,125000,178124700,24900,24900,24900,24900,4
|
|
20231116,124900,178025100,24900,24900,24900,24900,0
|
|
20231116,124800,178025100,24900,24950,24950,24900,32
|
|
20231116,124700,177226800,24950,24950,24950,24950,0
|
|
20231116,124600,177226800,24950,24900,24950,24850,289
|
|
20231116,124500,170042000,24900,24900,24900,24900,0
|
|
20231116,124400,170042000,24900,24950,24950,24900,130
|
|
20231116,124300,166798950,24950,24950,24950,24950,0
|
|
20231116,124200,166798950,24950,24950,24950,24950,0
|
|
20231116,124100,166798950,24950,24950,24950,24950,3
|
|
20231116,124000,166724100,24900,25000,25000,24900,19
|
|
20231116,123900,166249700,24900,24950,24950,24900,4
|
|
20231116,123800,166149950,24900,24900,24900,24900,0
|
|
20231116,123700,166149950,24900,24900,24900,24900,8
|
|
20231116,123600,165950750,25000,25000,25000,25000,0
|
|
20231116,123500,165950750,25000,25000,25000,25000,0
|
|
20231116,123400,165950750,25000,24900,25000,24900,17
|
|
20231116,123300,165526000,24900,24900,24900,24900,6
|
|
20231116,123200,165376600,24950,24950,24950,24950,0
|
|
20231116,123100,165376600,24950,25000,25000,24950,17
|
|
20231116,123000,164952400,24850,24850,24850,24850,0
|
|
20231116,122900,164952400,24850,24850,24850,24850,9
|
|
20231116,122800,164728750,25000,25000,25000,25000,0
|
|
20231116,122700,164728750,25000,24950,25000,24950,69
|
|
20231116,122600,163006550,25000,25000,25000,25000,3
|
|
20231116,122500,162931550,24950,24950,24950,24950,6
|
|
20231116,122400,162781850,25000,25000,25000,25000,3
|
|
20231116,122300,162706850,25000,25000,25000,25000,3
|
|
20231116,122200,162631850,24950,24950,24950,24950,0
|
|
20231116,122100,162631850,24950,24950,24950,24950,13
|
|
20231116,122000,162307500,24900,24900,24900,24900,276
|
|
20231116,121900,155435100,24950,24950,24950,24950,63
|
|
20231116,121800,153863250,24950,24950,24950,24950,21
|
|
20231116,121700,153339300,24950,24950,24950,24950,3
|
|
20231116,121600,153264450,25000,25000,25000,25000,31
|
|
20231116,121500,152489450,25000,25000,25000,25000,13
|
|
20231116,121400,152164450,24900,24900,24900,24900,0
|
|
20231116,121300,152164450,24900,24950,24950,24900,18
|
|
20231116,121200,151716100,24900,24900,24900,24900,0
|
|
20231116,121100,151716100,24900,24900,24900,24900,30
|
|
20231116,121000,150969100,24950,24950,24950,24950,100
|
|
20231116,120900,148474100,24950,25000,25000,24950,40
|
|
20231116,120800,147474450,25000,25000,25000,25000,13
|
|
20231116,120700,147149450,25000,25000,25000,25000,76
|
|
20231116,120600,145249450,25000,25000,25000,25000,8
|
|
20231116,120500,145049450,25050,25000,25050,25000,4
|
|
20231116,120400,144949300,25050,25050,25050,25050,4
|
|
20231116,120300,144849100,25050,25050,25050,25050,1
|
|
20231116,120200,144824050,25050,25050,25050,25000,121
|
|
20231116,120100,141793350,25050,25050,25050,25050,0
|
|
20231116,120000,141793350,25050,25050,25050,25050,0
|
|
20231116,115900,141793350,25050,25050,25050,25050,0
|
|
20231116,115800,141793350,25050,25000,25050,25000,10
|
|
20231116,115700,141543200,25050,25050,25050,25050,0
|
|
20231116,115600,141543200,25050,25100,25100,25050,123
|
|
20231116,115500,138461350,25050,25050,25050,25050,7
|
|
20231116,115400,138286000,25000,25000,25000,25000,8
|
|
20231116,115300,138086000,25050,25050,25050,25050,0
|
|
20231116,115200,138086000,25050,25050,25050,25050,0
|
|
20231116,115100,138086000,25050,25000,25050,25000,9
|
|
20231116,115000,137860900,25000,25000,25000,25000,2
|
|
20231116,114900,137810900,25000,25100,25100,25000,39
|
|
20231116,114800,136834600,25050,25000,25050,25000,5
|
|
20231116,114700,136709450,25000,25000,25000,25000,0
|
|
20231116,114600,136709450,25000,25000,25000,25000,3
|
|
20231116,114500,136634450,24950,24950,24950,24950,0
|
|
20231116,114400,136634450,24950,24950,24950,24950,0
|
|
20231116,114300,136634450,24950,25050,25050,24950,213
|
|
20231116,114200,131310400,25000,25000,25000,25000,9
|
|
20231116,114100,131085400,25050,25050,25050,25050,3
|
|
20231116,114000,131010250,25000,25000,25000,25000,0
|
|
20231116,113900,131010250,25000,25000,25000,25000,0
|
|
20231116,113800,131010250,25000,25050,25050,25000,79
|
|
20231116,113700,129031600,25100,25100,25100,25100,270
|
|
20231116,113600,122254600,25100,25100,25100,25100,13
|
|
20231116,113500,121928300,25000,25000,25000,25000,9
|
|
20231116,113400,121703300,25100,25050,25100,25050,130
|
|
20231116,113300,118443200,25050,25050,25050,25050,37
|
|
20231116,113200,117516350,25000,25000,25000,25000,0
|
|
20231116,113100,117516350,25000,25000,25000,25000,6
|
|
20231116,113000,117366350,25050,25000,25050,25000,36
|
|
20231116,112900,116465550,25000,25000,25000,25000,0
|
|
20231116,112800,116465550,25000,25000,25000,25000,0
|
|
20231116,112700,116465550,25000,25000,25000,25000,9
|
|
20231116,112600,116240550,25050,25050,25050,25050,63
|
|
20231116,112500,114662400,25050,25050,25050,25050,0
|
|
20231116,112400,114662400,25050,25050,25050,25050,13
|
|
20231116,112300,114336750,25000,25050,25050,25000,143
|
|
20231116,112200,110754900,25050,25050,25050,25050,0
|
|
20231116,112100,110754900,25050,25050,25050,25050,0
|
|
20231116,112000,110754900,25050,25050,25050,25050,0
|
|
20231116,111900,110754900,25050,25000,25050,25000,187
|
|
20231116,111800,106079750,25000,25000,25000,25000,49
|
|
20231116,111700,104854750,25000,25000,25000,25000,63
|
|
20231116,111600,103279750,25000,25000,25000,25000,3
|
|
20231116,111500,103204750,24950,24950,24950,24950,5
|
|
20231116,111400,103080000,24950,24950,24950,24950,152
|
|
20231116,111300,99287600,24950,24950,24950,24950,0
|
|
20231116,111200,99287600,24950,24950,24950,24950,3
|
|
20231116,111100,99212750,24900,24950,24950,24900,21
|
|
20231116,111000,98689200,24950,24950,24950,24950,0
|
|
20231116,110900,98689200,24950,24900,24950,24900,4
|
|
20231116,110800,98589450,24900,24900,24900,24900,63
|
|
20231116,110700,97020750,24900,24900,24900,24900,7
|
|
20231116,110600,96846450,24950,24950,24950,24950,15
|
|
20231116,110500,96472200,24950,24950,24950,24950,47
|
|
20231116,110400,95299550,24950,24900,24950,24900,12
|
|
20231116,110300,95000700,24950,24950,24950,24950,2
|
|
20231116,110200,94950800,24950,24950,24950,24950,3
|
|
20231116,110100,94875950,24900,24900,24900,24900,0
|
|
20231116,110000,94875950,24900,24900,24900,24900,6
|
|
20231116,105900,94726550,24900,24900,24900,24900,40
|
|
20231116,105800,93730550,24900,24950,24950,24900,175
|
|
20231116,105700,89371400,24950,24950,24950,24950,0
|
|
20231116,105600,89371400,24950,24950,24950,24950,2
|
|
20231116,105500,89321500,25000,25000,25000,25000,2
|
|
20231116,105400,89271500,25000,25000,25000,25000,30
|
|
20231116,105300,88521500,25000,24900,25000,24900,301
|
|
20231116,105200,81026500,24900,24900,24900,24900,32
|
|
20231116,105100,80229700,24950,24950,24950,24950,129
|
|
20231116,105000,77011150,24950,24950,24950,24950,0
|
|
20231116,104900,77011150,24950,24900,24950,24900,5
|
|
20231116,104800,76886550,24900,24950,24950,24900,11
|
|
20231116,104700,76612500,24900,24900,24900,24900,48
|
|
20231116,104600,75417300,24900,24900,24900,24900,6
|
|
20231116,104500,75267900,24900,24950,24950,24900,130
|
|
20231116,104400,72026900,24950,24950,24950,24900,10
|
|
20231116,104300,71777700,24900,24900,24900,24900,0
|
|
20231116,104200,71777700,24900,24900,24900,24900,0
|
|
20231116,104100,71777700,24900,24900,24900,24900,85
|
|
20231116,104000,69661200,24850,24950,24950,24850,39
|
|
20231116,103900,68688950,24850,24850,24850,24850,0
|
|
20231116,103800,68688950,24850,24850,24850,24850,15
|
|
20231116,103700,68316200,24800,24800,24800,24800,2
|
|
20231116,103600,68266600,24800,24800,24800,24800,7
|
|
20231116,103500,68093000,24800,24900,24900,24800,500
|
|
20231116,103400,55677400,24950,24950,24950,24950,7
|
|
20231116,103300,55502750,24950,24850,24950,24850,18
|
|
20231116,103200,55054750,24900,24900,24900,24900,1
|
|
20231116,103100,55029850,24900,24900,24900,24900,1
|
|
20231116,103000,55004950,24900,24900,24900,24900,33
|
|
20231116,102900,54183250,24900,24900,24900,24900,0
|
|
20231116,102800,54183250,24900,24900,24900,24900,0
|
|
20231116,102700,54183250,24900,24900,24900,24900,1
|
|
20231116,102600,54158350,24950,24900,24950,24900,33
|
|
20231116,102500,53336550,24900,24900,24900,24900,0
|
|
20231116,102400,53336550,24900,24850,24900,24850,100
|
|
20231116,102300,50847450,24900,24850,24900,24750,401
|
|
20231116,102200,40901650,24900,24900,24900,24900,0
|
|
20231116,102100,40901650,24900,24900,24900,24900,0
|
|
20231116,102000,40901650,24900,24900,24900,24900,0
|
|
20231116,101900,40901650,24900,24900,24900,24900,25
|
|
20231116,101800,40279150,24900,24900,24900,24900,0
|
|
20231116,101700,40279150,24900,24900,24900,24900,16
|
|
20231116,101600,39880750,24850,24850,24850,24850,0
|
|
20231116,101500,39880750,24850,24850,24850,24850,1
|
|
20231116,101400,39855900,24800,24800,24800,24750,127
|
|
20231116,101300,36706400,24750,24800,24800,24750,426
|
|
20231116,101200,26141650,24800,24850,24850,24800,78
|
|
20231116,101100,24203450,24850,24850,24850,24850,216
|
|
20231116,101000,18835850,24850,24900,24900,24850,142
|
|
20231116,100900,15301550,24950,24950,24950,24950,1
|
|
20231116,100800,15276600,25000,25000,25000,25000,39
|
|
20231116,100700,14301600,25000,24950,25000,24950,10
|
|
20231116,100600,14051650,24900,24900,24900,24900,1
|
|
20231116,100500,14026750,24900,24900,24900,24900,150
|
|
20231116,100400,10291750,24900,24900,24900,24900,0
|
|
20231116,100300,10291750,24900,24900,24900,24900,85
|
|
20231116,100200,8175250,24900,24900,24900,24900,15
|
|
20231116,100100,7801750,24950,25000,25000,24950,291
|
|
20231116,100000,527100,25100,25100,25100,25100,21
|