746 lines
38 KiB
CSV
746 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,212300,419872200,25000,25000,25000,25000,594
|
|
20231219,212200,419872200,25000,25000,25000,25000,0
|
|
20231219,212100,419872200,25000,25000,25000,25000,0
|
|
20231219,212000,419872200,25000,25000,25000,25000,0
|
|
20231219,211900,419872200,25000,25000,25000,25000,0
|
|
20231219,211800,419872200,25000,25000,25000,25000,0
|
|
20231219,211700,419872200,25000,25000,25000,25000,0
|
|
20231219,211600,419872200,25000,25000,25000,25000,0
|
|
20231219,211500,419872200,25000,25000,25000,25000,0
|
|
20231219,211400,419872200,25000,25000,25000,25000,0
|
|
20231219,211300,419872200,25000,25000,25000,25000,0
|
|
20231219,211200,419872200,25000,25000,25000,25000,0
|
|
20231219,211100,419872200,25000,25000,25000,25000,0
|
|
20231219,211000,419872200,25000,25000,25000,25000,0
|
|
20231219,210900,419872200,25000,25000,25000,25000,0
|
|
20231219,210800,419872200,25000,25000,25000,25000,0
|
|
20231219,210700,419872200,25000,25000,25000,25000,0
|
|
20231219,210600,419872200,25000,25000,25000,25000,0
|
|
20231219,210500,419872200,25000,25000,25000,25000,0
|
|
20231219,210400,419872200,25000,25000,25000,25000,0
|
|
20231219,210300,419872200,25000,25000,25000,25000,0
|
|
20231219,210200,419872200,25000,25000,25000,25000,0
|
|
20231219,210100,419872200,25000,25000,25000,25000,0
|
|
20231219,210000,419872200,25000,25000,25000,25000,0
|
|
20231219,205900,419872200,25000,25000,25000,25000,0
|
|
20231219,205800,419872200,25000,25000,25000,25000,0
|
|
20231219,205700,419872200,25000,25000,25000,25000,0
|
|
20231219,205600,419872200,25000,25000,25000,25000,0
|
|
20231219,205500,419872200,25000,25000,25000,25000,0
|
|
20231219,205400,419872200,25000,25000,25000,25000,0
|
|
20231219,205300,419872200,25000,25000,25000,25000,594
|
|
20231219,205200,419872200,25000,25000,25000,25000,0
|
|
20231219,205100,419872200,25000,25000,25000,25000,0
|
|
20231219,205000,419872200,25000,25000,25000,25000,0
|
|
20231219,204900,419872200,25000,25000,25000,25000,0
|
|
20231219,204800,419872200,25000,25000,25000,25000,0
|
|
20231219,204700,419872200,25000,25000,25000,25000,0
|
|
20231219,204600,419872200,25000,25000,25000,25000,0
|
|
20231219,204500,419872200,25000,25000,25000,25000,0
|
|
20231219,204400,419872200,25000,25000,25000,25000,0
|
|
20231219,204300,419872200,25000,25000,25000,25000,0
|
|
20231219,204200,419872200,25000,25000,25000,25000,0
|
|
20231219,204100,419872200,25000,25000,25000,25000,0
|
|
20231219,204000,419872200,25000,25000,25000,25000,0
|
|
20231219,203900,419872200,25000,25000,25000,25000,0
|
|
20231219,203800,419872200,25000,25000,25000,25000,0
|
|
20231219,203700,419872200,25000,25000,25000,25000,0
|
|
20231219,203600,419872200,25000,25000,25000,25000,0
|
|
20231219,203500,419872200,25000,25000,25000,25000,0
|
|
20231219,203400,419872200,25000,25000,25000,25000,0
|
|
20231219,203300,419872200,25000,25000,25000,25000,0
|
|
20231219,203200,419872200,25000,25000,25000,25000,0
|
|
20231219,203100,419872200,25000,25000,25000,25000,0
|
|
20231219,203000,419872200,25000,25000,25000,25000,0
|
|
20231219,202900,419872200,25000,25000,25000,25000,0
|
|
20231219,202800,419872200,25000,25000,25000,25000,0
|
|
20231219,202700,419872200,25000,25000,25000,25000,0
|
|
20231219,202600,419872200,25000,25000,25000,25000,0
|
|
20231219,202500,419872200,25000,25000,25000,25000,0
|
|
20231219,202400,419872200,25000,25000,25000,25000,0
|
|
20231219,202300,419872200,25000,25000,25000,25000,594
|
|
20231219,202200,419872200,25000,25000,25000,25000,0
|
|
20231219,202100,419872200,25000,25000,25000,25000,0
|
|
20231219,202000,419872200,25000,25000,25000,25000,0
|
|
20231219,201900,419872200,25000,25000,25000,25000,0
|
|
20231219,201800,419872200,25000,25000,25000,25000,0
|
|
20231219,201700,419872200,25000,25000,25000,25000,0
|
|
20231219,201600,419872200,25000,25000,25000,25000,0
|
|
20231219,201500,419872200,25000,25000,25000,25000,0
|
|
20231219,201400,419872200,25000,25000,25000,25000,0
|
|
20231219,201300,419872200,25000,25000,25000,25000,0
|
|
20231219,201200,419872200,25000,25000,25000,25000,0
|
|
20231219,201100,419872200,25000,25000,25000,25000,0
|
|
20231219,201000,419872200,25000,25000,25000,25000,0
|
|
20231219,200900,419872200,25000,25000,25000,25000,0
|
|
20231219,200800,419872200,25000,25000,25000,25000,0
|
|
20231219,200700,419872200,25000,25000,25000,25000,0
|
|
20231219,200600,419872200,25000,25000,25000,25000,0
|
|
20231219,200500,419872200,25000,25000,25000,25000,0
|
|
20231219,200400,419872200,25000,25000,25000,25000,0
|
|
20231219,200300,419872200,25000,25000,25000,25000,0
|
|
20231219,200200,419872200,25000,25000,25000,25000,0
|
|
20231219,200100,419872200,25000,25000,25000,25000,0
|
|
20231219,200000,419872200,25000,25000,25000,25000,0
|
|
20231219,195900,419872200,25000,25000,25000,25000,0
|
|
20231219,195800,419872200,25000,25000,25000,25000,0
|
|
20231219,195700,419872200,25000,25000,25000,25000,0
|
|
20231219,195600,419872200,25000,25000,25000,25000,0
|
|
20231219,195500,419872200,25000,25000,25000,25000,0
|
|
20231219,195400,419872200,25000,25000,25000,25000,0
|
|
20231219,195300,419872200,25000,25000,25000,25000,594
|
|
20231219,195200,419872200,25000,25000,25000,25000,0
|
|
20231219,195100,419872200,25000,25000,25000,25000,0
|
|
20231219,195000,419872200,25000,25000,25000,25000,0
|
|
20231219,194900,419872200,25000,25000,25000,25000,0
|
|
20231219,194800,419872200,25000,25000,25000,25000,0
|
|
20231219,194700,419872200,25000,25000,25000,25000,0
|
|
20231219,194600,419872200,25000,25000,25000,25000,0
|
|
20231219,194500,419872200,25000,25000,25000,25000,0
|
|
20231219,194400,419872200,25000,25000,25000,25000,0
|
|
20231219,194300,419872200,25000,25000,25000,25000,0
|
|
20231219,194200,419872200,25000,25000,25000,25000,0
|
|
20231219,194100,419872200,25000,25000,25000,25000,0
|
|
20231219,194000,419872200,25000,25000,25000,25000,0
|
|
20231219,193900,419872200,25000,25000,25000,25000,0
|
|
20231219,193800,419872200,25000,25000,25000,25000,0
|
|
20231219,193700,419872200,25000,25000,25000,25000,0
|
|
20231219,193600,419872200,25000,25000,25000,25000,0
|
|
20231219,193500,419872200,25000,25000,25000,25000,0
|
|
20231219,193400,419872200,25000,25000,25000,25000,0
|
|
20231219,193300,419872200,25000,25000,25000,25000,0
|
|
20231219,193200,419872200,25000,25000,25000,25000,0
|
|
20231219,193100,419872200,25000,25000,25000,25000,0
|
|
20231219,193000,419872200,25000,25000,25000,25000,0
|
|
20231219,192900,419872200,25000,25000,25000,25000,0
|
|
20231219,192800,419872200,25000,25000,25000,25000,0
|
|
20231219,192700,419872200,25000,25000,25000,25000,0
|
|
20231219,192600,419872200,25000,25000,25000,25000,0
|
|
20231219,192500,419872200,25000,25000,25000,25000,0
|
|
20231219,192400,419872200,25000,25000,25000,25000,0
|
|
20231219,192300,419872200,25000,25000,25000,25000,594
|
|
20231219,192200,419872200,25000,25000,25000,25000,0
|
|
20231219,192100,419872200,25000,25000,25000,25000,0
|
|
20231219,192000,419872200,25000,25000,25000,25000,0
|
|
20231219,191900,419872200,25000,25000,25000,25000,0
|
|
20231219,191800,419872200,25000,25000,25000,25000,0
|
|
20231219,191700,419872200,25000,25000,25000,25000,0
|
|
20231219,191600,419872200,25000,25000,25000,25000,0
|
|
20231219,191500,419872200,25000,25000,25000,25000,0
|
|
20231219,191400,419872200,25000,25000,25000,25000,0
|
|
20231219,191300,419872200,25000,25000,25000,25000,0
|
|
20231219,191200,419872200,25000,25000,25000,25000,0
|
|
20231219,191100,419872200,25000,25000,25000,25000,0
|
|
20231219,191000,419872200,25000,25000,25000,25000,0
|
|
20231219,190900,419872200,25000,25000,25000,25000,0
|
|
20231219,190800,419872200,25000,25000,25000,25000,0
|
|
20231219,190700,419872200,25000,25000,25000,25000,0
|
|
20231219,190600,419872200,25000,25000,25000,25000,0
|
|
20231219,190500,419872200,25000,25000,25000,25000,0
|
|
20231219,190400,419872200,25000,25000,25000,25000,0
|
|
20231219,190300,419872200,25000,25000,25000,25000,0
|
|
20231219,190200,419872200,25000,25000,25000,25000,0
|
|
20231219,190100,419872200,25000,25000,25000,25000,0
|
|
20231219,190000,419872200,25000,25000,25000,25000,0
|
|
20231219,185900,419872200,25000,25000,25000,25000,0
|
|
20231219,185800,419872200,25000,25000,25000,25000,0
|
|
20231219,185700,419872200,25000,25000,25000,25000,0
|
|
20231219,185600,419872200,25000,25000,25000,25000,0
|
|
20231219,185500,419872200,25000,25000,25000,25000,0
|
|
20231219,185400,419872200,25000,25000,25000,25000,0
|
|
20231219,185300,419872200,25000,25000,25000,25000,594
|
|
20231219,185200,419872200,25000,25000,25000,25000,0
|
|
20231219,185100,419872200,25000,25000,25000,25000,0
|
|
20231219,185000,419872200,25000,25000,25000,25000,0
|
|
20231219,184900,419872200,25000,25000,25000,25000,0
|
|
20231219,184800,419872200,25000,25000,25000,25000,0
|
|
20231219,184700,419872200,25000,25000,25000,25000,0
|
|
20231219,184600,419872200,25000,25000,25000,25000,0
|
|
20231219,184500,419872200,25000,25000,25000,25000,0
|
|
20231219,184400,419872200,25000,25000,25000,25000,0
|
|
20231219,184300,419872200,25000,25000,25000,25000,0
|
|
20231219,184200,419872200,25000,25000,25000,25000,0
|
|
20231219,184100,419872200,25000,25000,25000,25000,0
|
|
20231219,184000,419872200,25000,25000,25000,25000,0
|
|
20231219,183900,419872200,25000,25000,25000,25000,0
|
|
20231219,183800,419872200,25000,25000,25000,25000,0
|
|
20231219,183700,419872200,25000,25000,25000,25000,0
|
|
20231219,183600,419872200,25000,25000,25000,25000,0
|
|
20231219,183500,419872200,25000,25000,25000,25000,0
|
|
20231219,183400,419872200,25000,25000,25000,25000,0
|
|
20231219,183300,419872200,25000,25000,25000,25000,0
|
|
20231219,183200,419872200,25000,25000,25000,25000,0
|
|
20231219,183100,419872200,25000,25000,25000,25000,0
|
|
20231219,183000,419872200,25000,25000,25000,25000,0
|
|
20231219,182900,419872200,25000,25000,25000,25000,0
|
|
20231219,182800,419872200,25000,25000,25000,25000,0
|
|
20231219,182700,419872200,25000,25000,25000,25000,0
|
|
20231219,182600,419872200,25000,25000,25000,25000,0
|
|
20231219,182500,419872200,25000,25000,25000,25000,0
|
|
20231219,182400,419872200,25000,25000,25000,25000,0
|
|
20231219,182300,419872200,25000,25000,25000,25000,594
|
|
20231219,182200,419872200,25000,25000,25000,25000,0
|
|
20231219,182100,419872200,25000,25000,25000,25000,0
|
|
20231219,182000,419872200,25000,25000,25000,25000,0
|
|
20231219,181900,419872200,25000,25000,25000,25000,0
|
|
20231219,181800,419872200,25000,25000,25000,25000,0
|
|
20231219,181700,419872200,25000,25000,25000,25000,0
|
|
20231219,181600,419872200,25000,25000,25000,25000,0
|
|
20231219,181500,419872200,25000,25000,25000,25000,0
|
|
20231219,181400,419872200,25000,25000,25000,25000,0
|
|
20231219,181300,419872200,25000,25000,25000,25000,0
|
|
20231219,181200,419872200,25000,25000,25000,25000,0
|
|
20231219,181100,419872200,25000,25000,25000,25000,0
|
|
20231219,181000,419872200,25000,25000,25000,25000,0
|
|
20231219,180900,419872200,25000,25000,25000,25000,0
|
|
20231219,180800,419872200,25000,25000,25000,25000,0
|
|
20231219,180700,419872200,25000,25000,25000,25000,0
|
|
20231219,180600,419872200,25000,25000,25000,25000,0
|
|
20231219,180500,419872200,25000,25000,25000,25000,0
|
|
20231219,180400,419872200,25000,25000,25000,25000,0
|
|
20231219,180300,419872200,25000,25000,25000,25000,0
|
|
20231219,180200,419872200,25000,25000,25000,25000,0
|
|
20231219,180100,419872200,25000,25000,25000,25000,0
|
|
20231219,180000,419872200,25000,25000,25000,25000,0
|
|
20231219,175900,419872200,25000,25000,25000,25000,0
|
|
20231219,175800,419872200,25000,25000,25000,25000,0
|
|
20231219,175700,419872200,25000,25000,25000,25000,0
|
|
20231219,175600,419872200,25000,25000,25000,25000,0
|
|
20231219,175500,419872200,25000,25000,25000,25000,0
|
|
20231219,175400,419872200,25000,25000,25000,25000,0
|
|
20231219,175300,419872200,25000,25000,25000,25000,594
|
|
20231219,175200,419872200,25000,25000,25000,25000,0
|
|
20231219,175100,419872200,25000,25000,25000,25000,0
|
|
20231219,175000,419872200,25000,25000,25000,25000,0
|
|
20231219,174900,419872200,25000,25000,25000,25000,0
|
|
20231219,174800,419872200,25000,25000,25000,25000,0
|
|
20231219,174700,419872200,25000,25000,25000,25000,0
|
|
20231219,174600,419872200,25000,25000,25000,25000,0
|
|
20231219,174500,419872200,25000,25000,25000,25000,0
|
|
20231219,174400,419872200,25000,25000,25000,25000,0
|
|
20231219,174300,419872200,25000,25000,25000,25000,0
|
|
20231219,174200,419872200,25000,25000,25000,25000,0
|
|
20231219,174100,419872200,25000,25000,25000,25000,0
|
|
20231219,174000,419872200,25000,25000,25000,25000,0
|
|
20231219,173900,419872200,25000,25000,25000,25000,0
|
|
20231219,173800,419872200,25000,25000,25000,25000,0
|
|
20231219,173700,419872200,25000,25000,25000,25000,0
|
|
20231219,173600,419872200,25000,25000,25000,25000,0
|
|
20231219,173500,419872200,25000,25000,25000,25000,0
|
|
20231219,173400,419872200,25000,25000,25000,25000,0
|
|
20231219,173300,419872200,25000,25000,25000,25000,0
|
|
20231219,173200,419872200,25000,25000,25000,25000,0
|
|
20231219,173100,419872200,25000,25000,25000,25000,0
|
|
20231219,173000,419872200,25000,25000,25000,25000,0
|
|
20231219,172900,419872200,25000,25000,25000,25000,0
|
|
20231219,172800,419872200,25000,25000,25000,25000,0
|
|
20231219,172700,419872200,25000,25000,25000,25000,0
|
|
20231219,172600,419872200,25000,25000,25000,25000,0
|
|
20231219,172500,419872200,25000,25000,25000,25000,0
|
|
20231219,172400,419872200,25000,25000,25000,25000,0
|
|
20231219,172300,419872200,25000,25000,25000,25000,594
|
|
20231219,172200,419872200,25000,25000,25000,25000,0
|
|
20231219,172100,419872200,25000,25000,25000,25000,0
|
|
20231219,172000,419872200,25000,25000,25000,25000,0
|
|
20231219,171900,419872200,25000,25000,25000,25000,0
|
|
20231219,171800,419872200,25000,25000,25000,25000,0
|
|
20231219,171700,419872200,25000,25000,25000,25000,0
|
|
20231219,171600,419872200,25000,25000,25000,25000,0
|
|
20231219,171500,419872200,25000,25000,25000,25000,0
|
|
20231219,171400,419872200,25000,25000,25000,25000,0
|
|
20231219,171300,419872200,25000,25000,25000,25000,0
|
|
20231219,171200,419872200,25000,25000,25000,25000,0
|
|
20231219,171100,419872200,25000,25000,25000,25000,0
|
|
20231219,171000,419872200,25000,25000,25000,25000,0
|
|
20231219,170900,419872200,25000,25000,25000,25000,0
|
|
20231219,170800,419872200,25000,25000,25000,25000,0
|
|
20231219,170700,419872200,25000,25000,25000,25000,0
|
|
20231219,170600,419872200,25000,25000,25000,25000,0
|
|
20231219,170500,419872200,25000,25000,25000,25000,0
|
|
20231219,170400,419872200,25000,25000,25000,25000,0
|
|
20231219,170300,419872200,25000,25000,25000,25000,0
|
|
20231219,170200,419872200,25000,25000,25000,25000,0
|
|
20231219,170100,419872200,25000,25000,25000,25000,0
|
|
20231219,170000,419872200,25000,25000,25000,25000,0
|
|
20231219,165900,419872200,25000,25000,25000,25000,0
|
|
20231219,165800,419872200,25000,25000,25000,25000,0
|
|
20231219,165700,419872200,25000,25000,25000,25000,0
|
|
20231219,165600,419872200,25000,25000,25000,25000,0
|
|
20231219,165500,419872200,25000,25000,25000,25000,0
|
|
20231219,165400,419872200,25000,25000,25000,25000,0
|
|
20231219,165300,419872200,25000,25000,25000,25000,594
|
|
20231219,165200,419872200,25000,25000,25000,25000,0
|
|
20231219,165100,419872200,25000,25000,25000,25000,0
|
|
20231219,165000,419872200,25000,25000,25000,25000,0
|
|
20231219,164900,419872200,25000,25000,25000,25000,0
|
|
20231219,164800,419872200,25000,25000,25000,25000,0
|
|
20231219,164700,419872200,25000,25000,25000,25000,0
|
|
20231219,164600,419872200,25000,25000,25000,25000,0
|
|
20231219,164500,419872200,25000,25000,25000,25000,0
|
|
20231219,164400,419872200,25000,25000,25000,25000,0
|
|
20231219,164300,419872200,25000,25000,25000,25000,0
|
|
20231219,164200,419872200,25000,25000,25000,25000,0
|
|
20231219,164100,419872200,25000,25000,25000,25000,0
|
|
20231219,164000,419872200,25000,25000,25000,25000,0
|
|
20231219,163900,419872200,25000,25000,25000,25000,0
|
|
20231219,163800,419872200,25000,25000,25000,25000,0
|
|
20231219,163700,419872200,25000,25000,25000,25000,0
|
|
20231219,163600,419872200,25000,25000,25000,25000,0
|
|
20231219,163500,419872200,25000,25000,25000,25000,0
|
|
20231219,163400,419872200,25000,25000,25000,25000,0
|
|
20231219,163300,419872200,25000,25000,25000,25000,0
|
|
20231219,163200,419872200,25000,25000,25000,25000,0
|
|
20231219,163100,419872200,25000,25000,25000,25000,0
|
|
20231219,163000,419872200,25000,25000,25000,25000,0
|
|
20231219,162900,419872200,25000,25000,25000,25000,0
|
|
20231219,162800,419872200,25000,25000,25000,25000,0
|
|
20231219,162700,419872200,25000,25000,25000,25000,0
|
|
20231219,162600,419872200,25000,25000,25000,25000,0
|
|
20231219,162500,419872200,25000,25000,25000,25000,0
|
|
20231219,162400,419872200,25000,25000,25000,25000,0
|
|
20231219,162300,419872200,25000,25000,25000,25000,594
|
|
20231219,162200,419872200,25000,25000,25000,25000,0
|
|
20231219,162100,419872200,25000,25000,25000,25000,0
|
|
20231219,162000,419872200,25000,25000,25000,25000,0
|
|
20231219,161900,419872200,25000,25000,25000,25000,0
|
|
20231219,161800,419872200,25000,25000,25000,25000,0
|
|
20231219,161700,419872200,25000,25000,25000,25000,0
|
|
20231219,161600,419872200,25000,25000,25000,25000,0
|
|
20231219,161500,419872200,25000,25000,25000,25000,0
|
|
20231219,161400,419872200,25000,25000,25000,25000,0
|
|
20231219,161300,419872200,25000,25000,25000,25000,0
|
|
20231219,161200,419872200,25000,25000,25000,25000,0
|
|
20231219,161100,419872200,25000,25000,25000,25000,0
|
|
20231219,161000,419872200,25000,25000,25000,25000,0
|
|
20231219,160900,419872200,25000,25000,25000,25000,0
|
|
20231219,160800,419872200,25000,25000,25000,25000,0
|
|
20231219,160700,419872200,25000,25000,25000,25000,0
|
|
20231219,160600,419872200,25000,25000,25000,25000,0
|
|
20231219,160500,419872200,25000,25000,25000,25000,0
|
|
20231219,160400,419872200,25000,25000,25000,25000,0
|
|
20231219,160300,419872200,25000,25000,25000,25000,0
|
|
20231219,160200,419872200,25000,25000,25000,25000,0
|
|
20231219,160100,419872200,25000,25000,25000,25000,0
|
|
20231219,160000,419872200,25000,25000,25000,25000,0
|
|
20231219,155900,419872200,25000,25000,25000,25000,0
|
|
20231219,155800,419872200,25000,25000,25000,25000,0
|
|
20231219,155700,419872200,25000,25000,25000,25000,0
|
|
20231219,155600,419872200,25000,25000,25000,25000,0
|
|
20231219,155500,419872200,25000,25000,25000,25000,0
|
|
20231219,155400,419872200,25000,25000,25000,25000,0
|
|
20231219,155300,419872200,25000,25000,25000,25000,594
|
|
20231219,155200,419872200,25000,25000,25000,25000,0
|
|
20231219,155100,419872200,25000,25000,25000,25000,0
|
|
20231219,155000,419872200,25000,25000,25000,25000,0
|
|
20231219,154900,419872200,25000,25000,25000,25000,0
|
|
20231219,154800,419872200,25000,25000,25000,25000,0
|
|
20231219,154700,419872200,25000,25000,25000,25000,0
|
|
20231219,154600,419872200,25000,25000,25000,25000,0
|
|
20231219,154500,419872200,25000,25000,25000,25000,0
|
|
20231219,154400,419872200,25000,25000,25000,25000,0
|
|
20231219,154300,419872200,25000,25000,25000,25000,0
|
|
20231219,154200,419872200,25000,25000,25000,25000,0
|
|
20231219,154100,419872200,25000,25000,25000,25000,0
|
|
20231219,154000,419872200,25000,25000,25000,25000,0
|
|
20231219,153900,419872200,25000,25000,25000,25000,0
|
|
20231219,153800,419872200,25000,25000,25000,25000,0
|
|
20231219,153700,419872200,25000,25000,25000,25000,0
|
|
20231219,153600,419872200,25000,25000,25000,25000,0
|
|
20231219,153500,419872200,25000,25000,25000,25000,0
|
|
20231219,153400,419872200,25000,25000,25000,25000,0
|
|
20231219,153300,419872200,25000,25000,25000,25000,0
|
|
20231219,153200,419872200,25000,25000,25000,25000,0
|
|
20231219,153100,419872200,25000,25000,25000,25000,0
|
|
20231219,153000,419872200,25000,25000,25000,25000,594
|
|
20231219,152900,405022200,24850,24850,24850,24850,0
|
|
20231219,152800,405022200,24850,24850,24850,24850,0
|
|
20231219,152700,405022200,24850,24850,24850,24850,0
|
|
20231219,152600,405022200,24850,24850,24850,24850,0
|
|
20231219,152500,405022200,24850,24850,24850,24850,0
|
|
20231219,152400,405022200,24850,24850,24850,24850,0
|
|
20231219,152300,405022200,24850,24850,24850,24850,0
|
|
20231219,152200,405022200,24850,24850,24850,24850,0
|
|
20231219,152100,405022200,24850,24850,24850,24850,0
|
|
20231219,152000,405022200,24850,24850,24850,24850,0
|
|
20231219,151900,405022200,24850,24800,24850,24800,20
|
|
20231219,151800,404525650,24800,24800,24800,24800,28
|
|
20231219,151700,403831250,24800,24750,24800,24750,38
|
|
20231219,151600,402889450,24750,24750,24750,24750,0
|
|
20231219,151500,402889450,24750,24700,24750,24700,106
|
|
20231219,151400,400268100,24700,24700,24700,24650,185
|
|
20231219,151300,395699100,24700,24700,24700,24700,1
|
|
20231219,151200,395674400,24600,24600,24600,24600,0
|
|
20231219,151100,395674400,24600,24600,24600,24600,134
|
|
20231219,151000,392378000,24600,24600,24600,24600,5
|
|
20231219,150900,392255000,24600,24600,24600,24600,1
|
|
20231219,150800,392230400,24700,24700,24700,24700,2
|
|
20231219,150700,392181000,24700,24700,24700,24700,0
|
|
20231219,150600,392181000,24700,24700,24700,24700,0
|
|
20231219,150500,392181000,24700,24700,24700,24700,0
|
|
20231219,150400,392181000,24700,24700,24700,24700,0
|
|
20231219,150300,392181000,24700,24700,24700,24700,3
|
|
20231219,150200,392106900,24650,24650,24650,24650,0
|
|
20231219,150100,392106900,24650,24650,24650,24650,0
|
|
20231219,150000,392106900,24650,24650,24650,24650,1
|
|
20231219,145900,392082250,24650,24650,24650,24650,0
|
|
20231219,145800,392082250,24650,24650,24650,24650,12
|
|
20231219,145700,391786450,24550,24550,24550,24550,119
|
|
20231219,145600,388865000,24600,24600,24600,24600,0
|
|
20231219,145500,388865000,24600,24550,24600,24550,54
|
|
20231219,145400,387538600,24600,24600,24600,24600,0
|
|
20231219,145300,387538600,24600,24600,24600,24600,26
|
|
20231219,145200,386899000,24600,24600,24600,24600,0
|
|
20231219,145100,386899000,24600,24600,24600,24600,33
|
|
20231219,145000,386087200,24600,24600,24600,24600,95
|
|
20231219,144900,383750200,24650,24650,24650,24650,0
|
|
20231219,144800,383750200,24650,24650,24650,24650,3
|
|
20231219,144700,383676250,24650,24650,24650,24650,0
|
|
20231219,144600,383676250,24650,24650,24650,24650,22
|
|
20231219,144500,383133950,24700,24700,24700,24700,0
|
|
20231219,144400,383133950,24700,24700,24700,24700,0
|
|
20231219,144300,383133950,24700,24700,24700,24700,0
|
|
20231219,144200,383133950,24700,24700,24700,24700,0
|
|
20231219,144100,383133950,24700,24700,24700,24700,0
|
|
20231219,144000,383133950,24700,24700,24700,24700,0
|
|
20231219,143900,383133950,24700,24700,24700,24700,1
|
|
20231219,143800,383109250,24650,24650,24650,24650,5
|
|
20231219,143700,382986000,24650,24650,24650,24650,1
|
|
20231219,143600,382961350,24700,24700,24700,24700,39
|
|
20231219,143500,381998050,24700,24700,24700,24700,0
|
|
20231219,143400,381998050,24700,24700,24700,24700,11
|
|
20231219,143300,381726350,24700,24700,24700,24700,5
|
|
20231219,143200,381602850,24700,24700,24700,24700,3
|
|
20231219,143100,381528750,24700,24700,24700,24700,0
|
|
20231219,143000,381528750,24700,24700,24700,24700,20
|
|
20231219,142900,381034750,24750,24750,24750,24750,0
|
|
20231219,142800,381034750,24750,24750,24750,24750,29
|
|
20231219,142700,380317000,24700,24700,24700,24700,56
|
|
20231219,142600,378933800,24650,24650,24650,24650,5
|
|
20231219,142500,378810550,24550,24550,24550,24550,0
|
|
20231219,142400,378810550,24550,24550,24550,24550,5
|
|
20231219,142300,378687800,24550,24550,24550,24550,21
|
|
20231219,142200,378172250,24500,24550,24550,24500,25
|
|
20231219,142100,377559000,24550,24550,24550,24550,0
|
|
20231219,142000,377559000,24550,24550,24550,24550,5
|
|
20231219,141900,377436250,24700,24700,24700,24700,0
|
|
20231219,141800,377436250,24700,24700,24700,24700,0
|
|
20231219,141700,377436250,24700,24700,24700,24700,0
|
|
20231219,141600,377436250,24700,24700,24700,24700,9
|
|
20231219,141500,377213950,24700,24700,24700,24700,0
|
|
20231219,141400,377213950,24700,24700,24700,24700,15
|
|
20231219,141300,376843450,24700,24700,24700,24700,0
|
|
20231219,141200,376843450,24700,24700,24700,24700,0
|
|
20231219,141100,376843450,24700,24700,24700,24700,0
|
|
20231219,141000,376843450,24700,24700,24700,24700,21
|
|
20231219,140900,376324750,24700,24700,24700,24700,0
|
|
20231219,140800,376324750,24700,24700,24700,24700,120
|
|
20231219,140700,373360750,24850,24850,24850,24850,0
|
|
20231219,140600,373360750,24850,24850,24850,24850,0
|
|
20231219,140500,373360750,24850,24850,24850,24850,0
|
|
20231219,140400,373360750,24850,24850,24850,24850,0
|
|
20231219,140300,373360750,24850,24850,24850,24850,0
|
|
20231219,140200,373360750,24850,24850,24850,24850,0
|
|
20231219,140100,373360750,24850,24800,24850,24800,120
|
|
20231219,140000,370379300,24800,24800,24800,24800,0
|
|
20231219,135900,370379300,24800,24800,24800,24800,5
|
|
20231219,135800,370255300,24700,24700,24700,24700,0
|
|
20231219,135700,370255300,24700,24700,24700,24700,0
|
|
20231219,135600,370255300,24700,24700,24700,24700,0
|
|
20231219,135500,370255300,24700,24700,24700,24700,0
|
|
20231219,135400,370255300,24700,24700,24700,24700,1
|
|
20231219,135300,370230600,24700,24700,24700,24700,0
|
|
20231219,135200,370230600,24700,24700,24700,24700,341
|
|
20231219,135100,361807900,24750,24750,24750,24700,17
|
|
20231219,135000,361387600,24700,24700,24700,24700,0
|
|
20231219,134900,361387600,24700,24600,24700,24600,217
|
|
20231219,134800,356034700,24600,24600,24600,24600,0
|
|
20231219,134700,356034700,24600,24600,24600,24600,0
|
|
20231219,134600,356034700,24600,24600,24600,24600,0
|
|
20231219,134500,356034700,24600,24600,24600,24600,95
|
|
20231219,134400,353697700,24600,24600,24600,24600,0
|
|
20231219,134300,353697700,24600,24600,24600,24600,0
|
|
20231219,134200,353697700,24600,24650,24650,24600,56
|
|
20231219,134100,352318550,24700,24700,24700,24700,0
|
|
20231219,134000,352318550,24700,24700,24700,24700,173
|
|
20231219,133900,348045450,24700,24700,24700,24700,0
|
|
20231219,133800,348045450,24700,24700,24700,24700,708
|
|
20231219,133700,330557850,24700,24700,24700,24700,0
|
|
20231219,133600,330557850,24700,24700,24700,24700,0
|
|
20231219,133500,330557850,24700,24700,24700,24700,0
|
|
20231219,133400,330557850,24700,24700,24700,24700,0
|
|
20231219,133300,330557850,24700,24700,24700,24700,0
|
|
20231219,133200,330557850,24700,24700,24700,24700,25
|
|
20231219,133100,329940350,24700,24700,24700,24700,0
|
|
20231219,133000,329940350,24700,24700,24700,24700,0
|
|
20231219,132900,329940350,24700,24700,24700,24700,45
|
|
20231219,132800,328828850,24700,24700,24700,24700,0
|
|
20231219,132700,328828850,24700,24700,24700,24700,0
|
|
20231219,132600,328828850,24700,24700,24700,24700,0
|
|
20231219,132500,328828850,24700,24700,24700,24700,40
|
|
20231219,132400,327840850,24650,24950,24950,24650,166
|
|
20231219,132300,323726050,25000,24850,25000,24850,1300
|
|
20231219,132200,291284950,24850,24850,24850,24850,0
|
|
20231219,132100,291284950,24850,24850,24850,24850,0
|
|
20231219,132000,291284950,24850,24750,24900,24550,750
|
|
20231219,131900,272694500,24750,24750,24750,24750,15
|
|
20231219,131800,272323250,24850,24850,24850,24850,810
|
|
20231219,131700,252194750,24900,24900,24900,24900,12
|
|
20231219,131600,251895950,24900,24900,24900,24900,48
|
|
20231219,131500,250700750,24900,24900,24900,24900,57
|
|
20231219,131400,249281450,24950,24800,24950,24750,683
|
|
20231219,131300,232314800,24800,24800,24800,24800,44
|
|
20231219,131200,231223600,24800,24750,24800,24750,73
|
|
20231219,131100,229415150,24750,24750,24750,24750,1
|
|
20231219,131000,229390400,24800,24800,24800,24800,72
|
|
20231219,130900,227604800,24800,24700,24800,24700,404
|
|
20231219,130800,217618700,24700,24700,24700,24700,1
|
|
20231219,130700,217594000,24650,24650,24650,24650,352
|
|
20231219,130600,208917200,24650,24650,24650,24650,0
|
|
20231219,130500,208917200,24650,24650,24650,24650,0
|
|
20231219,130400,208917200,24650,24650,24650,24650,0
|
|
20231219,130300,208917200,24650,24650,24650,24650,3
|
|
20231219,130200,208843250,24550,24550,24550,24550,0
|
|
20231219,130100,208843250,24550,24550,24550,24550,100
|
|
20231219,130000,206388250,24550,24550,24550,24550,0
|
|
20231219,125900,206388250,24550,24550,24550,24550,0
|
|
20231219,125800,206388250,24550,24550,24550,24550,10
|
|
20231219,125700,206142750,24550,24550,24550,24550,0
|
|
20231219,125600,206142750,24550,24550,24550,24550,0
|
|
20231219,125500,206142750,24550,24550,24550,24550,0
|
|
20231219,125400,206142750,24550,24550,24550,24550,0
|
|
20231219,125300,206142750,24550,24550,24550,24550,0
|
|
20231219,125200,206142750,24550,24550,24550,24550,35
|
|
20231219,125100,205283500,24550,24550,24550,24550,0
|
|
20231219,125000,205283500,24550,24550,24550,24550,0
|
|
20231219,124900,205283500,24550,24550,24550,24550,0
|
|
20231219,124800,205283500,24550,24550,24550,24550,0
|
|
20231219,124700,205283500,24550,24550,24550,24550,0
|
|
20231219,124600,205283500,24550,24550,24550,24550,0
|
|
20231219,124500,205283500,24550,24550,24550,24550,0
|
|
20231219,124400,205283500,24550,24550,24550,24550,17
|
|
20231219,124300,204866150,24600,24600,24600,24600,0
|
|
20231219,124200,204866150,24600,24600,24600,24600,143
|
|
20231219,124100,201348350,24600,24600,24600,24600,0
|
|
20231219,124000,201348350,24600,24600,24600,24600,0
|
|
20231219,123900,201348350,24600,24600,24600,24600,0
|
|
20231219,123800,201348350,24600,24600,24600,24600,0
|
|
20231219,123700,201348350,24600,24600,24600,24600,0
|
|
20231219,123600,201348350,24600,24600,24600,24600,0
|
|
20231219,123500,201348350,24600,24600,24600,24600,3
|
|
20231219,123400,201274550,24500,24500,24500,24500,0
|
|
20231219,123300,201274550,24500,24500,24500,24500,0
|
|
20231219,123200,201274550,24500,24500,24500,24500,0
|
|
20231219,123100,201274550,24500,24500,24500,24500,0
|
|
20231219,123000,201274550,24500,24500,24500,24500,12
|
|
20231219,122900,200980550,24500,24500,24500,24500,10
|
|
20231219,122800,200735550,24500,24500,24500,24500,1
|
|
20231219,122700,200711050,24500,24500,24500,24500,432
|
|
20231219,122600,190127050,24550,24550,24550,24550,0
|
|
20231219,122500,190127050,24550,24500,24600,24500,932
|
|
20231219,122400,167262600,24350,24350,24350,24350,0
|
|
20231219,122300,167262600,24350,24350,24350,24350,0
|
|
20231219,122200,167262600,24350,24350,24350,24350,0
|
|
20231219,122100,167262600,24350,24350,24350,24350,0
|
|
20231219,122000,167262600,24350,24350,24350,24350,0
|
|
20231219,121900,167262600,24350,24350,24350,24350,0
|
|
20231219,121800,167262600,24350,24350,24350,24350,0
|
|
20231219,121700,167262600,24350,24350,24350,24350,0
|
|
20231219,121600,167262600,24350,24350,24350,24350,0
|
|
20231219,121500,167262600,24350,24350,24350,24350,0
|
|
20231219,121400,167262600,24350,24350,24350,24350,0
|
|
20231219,121300,167262600,24350,24350,24350,24350,0
|
|
20231219,121200,167262600,24350,24350,24350,24350,0
|
|
20231219,121100,167262600,24350,24350,24350,24350,0
|
|
20231219,121000,167262600,24350,24400,24400,24350,8
|
|
20231219,120900,167067750,24350,24350,24350,24350,0
|
|
20231219,120800,167067750,24350,24350,24350,24350,0
|
|
20231219,120700,167067750,24350,24350,24350,24350,0
|
|
20231219,120600,167067750,24350,24350,24350,24350,0
|
|
20231219,120500,167067750,24350,24350,24350,24350,0
|
|
20231219,120400,167067750,24350,24350,24350,24350,0
|
|
20231219,120300,167067750,24350,24350,24350,24350,0
|
|
20231219,120200,167067750,24350,24350,24350,24350,0
|
|
20231219,120100,167067750,24350,24350,24350,24350,0
|
|
20231219,120000,167067750,24350,24350,24350,24350,0
|
|
20231219,115900,167067750,24350,24350,24350,24350,0
|
|
20231219,115800,167067750,24350,24350,24350,24350,0
|
|
20231219,115700,167067750,24350,24350,24350,24350,0
|
|
20231219,115600,167067750,24350,24350,24350,24350,0
|
|
20231219,115500,167067750,24350,24350,24350,24350,0
|
|
20231219,115400,167067750,24350,24350,24350,24350,0
|
|
20231219,115300,167067750,24350,24350,24350,24350,2
|
|
20231219,115200,167019050,24550,24550,24550,24550,0
|
|
20231219,115100,167019050,24550,24550,24550,24550,0
|
|
20231219,115000,167019050,24550,24550,24550,24550,0
|
|
20231219,114900,167019050,24550,24550,24550,24550,0
|
|
20231219,114800,167019050,24550,24550,24550,24550,0
|
|
20231219,114700,167019050,24550,24550,24550,24550,0
|
|
20231219,114600,167019050,24550,24500,24550,24500,50
|
|
20231219,114500,165792300,24550,24550,24550,24550,1
|
|
20231219,114400,165767750,24550,24550,24550,24550,0
|
|
20231219,114300,165767750,24550,24550,24550,24550,0
|
|
20231219,114200,165767750,24550,24550,24550,24550,0
|
|
20231219,114100,165767750,24550,24500,24650,24400,831
|
|
20231219,114000,145349850,24450,24450,24450,24450,95
|
|
20231219,113900,143027100,24300,24300,24300,24300,0
|
|
20231219,113800,143027100,24300,24300,24300,24300,11
|
|
20231219,113700,142759800,24300,24300,24300,24300,0
|
|
20231219,113600,142759800,24300,24300,24300,24300,0
|
|
20231219,113500,142759800,24300,24300,24300,24300,1
|
|
20231219,113400,142735500,24450,24450,24450,24450,35
|
|
20231219,113300,141879750,24450,24450,24450,24450,0
|
|
20231219,113200,141879750,24450,24450,24450,24450,10
|
|
20231219,113100,141635250,24500,24500,24500,24500,4
|
|
20231219,113000,141537250,24250,24250,24250,24250,0
|
|
20231219,112900,141537250,24250,24250,24250,24250,0
|
|
20231219,112800,141537250,24250,24250,24250,24250,4
|
|
20231219,112700,141440250,24250,24250,24250,24250,0
|
|
20231219,112600,141440250,24250,24150,24250,24150,103
|
|
20231219,112500,138952500,24150,24200,24200,24150,15
|
|
20231219,112400,138589850,24200,24200,24200,24200,5
|
|
20231219,112300,138468850,24200,24200,24200,24200,8
|
|
20231219,112200,138275250,24200,24200,24200,24200,5
|
|
20231219,112100,138154250,24200,24200,24200,24200,0
|
|
20231219,112000,138154250,24200,24250,24250,24200,160
|
|
20231219,111900,134274750,24300,24300,24300,24300,0
|
|
20231219,111800,134274750,24300,24300,24300,24300,0
|
|
20231219,111700,134274750,24300,24300,24300,24300,3
|
|
20231219,111600,134201850,24500,24500,24500,24500,0
|
|
20231219,111500,134201850,24500,24500,24500,24500,0
|
|
20231219,111400,134201850,24500,24500,24500,24500,0
|
|
20231219,111300,134201850,24500,24400,24500,24400,10
|
|
20231219,111200,133957500,24400,24400,24400,24400,3
|
|
20231219,111100,133884300,24350,24400,24400,24350,3
|
|
20231219,111000,133811150,24400,24400,24400,24400,0
|
|
20231219,110900,133811150,24400,24300,24400,24300,15
|
|
20231219,110800,133446500,24350,24350,24350,24350,8
|
|
20231219,110700,133251700,24350,24350,24350,24350,1
|
|
20231219,110600,133227350,24350,24350,24350,24350,0
|
|
20231219,110500,133227350,24350,24350,24350,24350,100
|
|
20231219,110400,130792350,24400,24400,24400,24400,8
|
|
20231219,110300,130597150,24400,24400,24400,24400,150
|
|
20231219,110200,126937150,24400,24400,24400,24400,0
|
|
20231219,110100,126937150,24400,24400,24400,24400,0
|
|
20231219,110000,126937150,24400,24400,24400,24400,0
|
|
20231219,105900,126937150,24400,24400,24400,24400,1
|
|
20231219,105800,126912750,24550,24550,24550,24550,0
|
|
20231219,105700,126912750,24550,24550,24550,24550,0
|
|
20231219,105600,126912750,24550,24550,24550,24550,0
|
|
20231219,105500,126912750,24550,24450,24550,24450,5
|
|
20231219,105400,126790300,24400,24400,24400,24400,5
|
|
20231219,105300,126668300,24450,24450,24450,24450,0
|
|
20231219,105200,126668300,24450,24450,24450,24450,0
|
|
20231219,105100,126668300,24450,24450,24450,24450,0
|
|
20231219,105000,126668300,24450,24450,24450,24450,22
|
|
20231219,104900,126130400,24550,24450,24550,24450,62
|
|
20231219,104800,124611650,24550,24550,24550,24550,0
|
|
20231219,104700,124611650,24550,24550,24550,24550,0
|
|
20231219,104600,124611650,24550,24550,24550,24550,0
|
|
20231219,104500,124611650,24550,24550,24550,24550,1
|
|
20231219,104400,124587100,24550,24500,24550,24500,8
|
|
20231219,104300,124391000,24550,24550,24550,24550,0
|
|
20231219,104200,124391000,24550,24550,24550,24550,0
|
|
20231219,104100,124391000,24550,24450,24550,24450,102
|
|
20231219,104000,121892100,24600,24600,24600,24600,10
|
|
20231219,103900,121646100,24600,24550,24600,24550,66
|
|
20231219,103800,120023350,24550,24500,24550,24500,104
|
|
20231219,103700,117472200,24550,24550,24550,24550,0
|
|
20231219,103600,117472200,24550,24550,24550,24550,0
|
|
20231219,103500,117472200,24550,24550,24550,24550,159
|
|
20231219,103400,113568750,24500,24500,24500,24500,75
|
|
20231219,103300,111731250,24500,24500,24500,24500,20
|
|
20231219,103200,111241250,24500,24500,24500,24500,15
|
|
20231219,103100,110873750,24500,24500,24500,24500,8
|
|
20231219,103000,110677750,24300,24300,24300,24300,5
|
|
20231219,102900,110556250,24300,24300,24300,24300,0
|
|
20231219,102800,110556250,24300,24500,24500,24300,201
|
|
20231219,102700,105631950,24500,24450,24500,24450,16
|
|
20231219,102600,105240350,24300,24450,24450,24300,37
|
|
20231219,102500,104337500,24450,24450,24450,24450,13
|
|
20231219,102400,104019650,24450,24600,24600,24450,11
|
|
20231219,102300,103749500,24600,24450,24600,24450,1001
|
|
20231219,102200,79185050,24500,24350,24500,24350,330
|
|
20231219,102100,71123100,24350,24350,24350,24350,29
|
|
20231219,102000,70416950,24300,24300,24350,24200,66
|
|
20231219,101900,68812550,24300,24300,24300,24300,144
|
|
20231219,101800,65313350,24300,24200,24300,24150,364
|
|
20231219,101700,56480600,24200,24150,24200,24150,163
|
|
20231219,101600,52541350,24150,24150,24150,24150,30
|
|
20231219,101500,51816850,24150,24150,24150,24150,0
|
|
20231219,101400,51816850,24150,24150,24150,24150,70
|
|
20231219,101300,50126350,24100,24100,24100,24100,10
|
|
20231219,101200,49885350,24100,24150,24150,24100,111
|
|
20231219,101100,47205250,24150,24000,24150,24000,258
|
|
20231219,101000,40989200,24000,24000,24000,24000,10
|
|
20231219,100900,40749200,24000,24000,24000,24000,7
|
|
20231219,100800,40581200,24000,23950,24000,23950,84
|
|
20231219,100700,38565750,23950,23950,23950,23950,0
|
|
20231219,100600,38565750,23950,23950,23950,23950,0
|
|
20231219,100500,38565750,23950,23950,23950,23950,2
|
|
20231219,100400,38517850,23950,23950,23950,23950,0
|
|
20231219,100300,38517850,23950,23950,23950,23950,1
|
|
20231219,100200,38493900,23900,23900,23900,23900,1
|
|
20231219,100100,38470000,23950,23950,23950,23950,0
|
|
20231219,100000,38470000,23950,23950,23950,23950,0
|
|
20231219,095900,38470000,23950,23950,23950,23950,3
|
|
20231219,095800,38398150,23950,23950,23950,23950,0
|
|
20231219,095700,38398150,23950,23900,23950,23900,157
|
|
20231219,095600,34638650,23900,23900,23900,23900,50
|
|
20231219,095500,33443650,23900,23900,23900,23900,0
|
|
20231219,095400,33443650,23900,23900,23900,23900,41
|
|
20231219,095300,32463750,23950,23950,23950,23950,0
|
|
20231219,095200,32463750,23950,23950,23950,23950,0
|
|
20231219,095100,32463750,23950,23950,23950,23950,0
|
|
20231219,095000,32463750,23950,23950,23950,23950,0
|
|
20231219,094900,32463750,23950,23950,23950,23950,0
|
|
20231219,094800,32463750,23950,23950,23950,23950,0
|
|
20231219,094700,32463750,23950,23950,23950,23950,0
|
|
20231219,094600,32463750,23950,23950,23950,23950,0
|
|
20231219,094500,32463750,23950,24000,24000,23950,80
|
|
20231219,094400,30545250,24000,24000,24000,24000,0
|
|
20231219,094300,30545250,24000,24000,24000,24000,0
|
|
20231219,094200,30545250,24000,24000,24000,24000,0
|
|
20231219,094100,30545250,24000,23950,24000,23950,111
|
|
20231219,094000,27886750,23950,23950,23950,23950,66
|
|
20231219,093900,26306050,23950,23950,23950,23950,0
|
|
20231219,093800,26306050,23950,23950,23950,23950,0
|
|
20231219,093700,26306050,23950,23950,23950,23950,0
|
|
20231219,093600,26306050,23950,23950,23950,23950,0
|
|
20231219,093500,26306050,23950,23950,23950,23950,1
|
|
20231219,093400,26282100,23950,23950,23950,23950,0
|
|
20231219,093300,26282100,23950,23900,23950,23900,50
|
|
20231219,093200,25084700,23900,23900,23900,23900,40
|
|
20231219,093100,24128700,23900,23900,23900,23900,1
|
|
20231219,093000,24104800,23900,23850,23900,23850,133
|
|
20231219,092900,20927450,23750,23750,23750,23750,71
|
|
20231219,092800,19241200,23750,23750,23750,23750,0
|
|
20231219,092700,19241200,23750,23750,23750,23750,25
|
|
20231219,092600,18647450,23700,23700,23700,23700,0
|
|
20231219,092500,18647450,23700,23700,23700,23700,0
|
|
20231219,092400,18647450,23700,23750,23800,23700,350
|
|
20231219,092300,10320150,23750,23750,23750,23750,14
|
|
20231219,092200,9987650,23800,23800,23800,23800,0
|
|
20231219,092100,9987650,23800,23800,23800,23800,0
|
|
20231219,092000,9987650,23800,23800,23800,23800,1
|
|
20231219,091900,9963850,23800,23800,23800,23800,2
|
|
20231219,091800,9916250,23850,23850,23850,23850,0
|
|
20231219,091700,9916250,23850,23850,23850,23850,0
|
|
20231219,091600,9916250,23850,23850,23850,23850,0
|
|
20231219,091500,9916250,23850,23850,23850,23850,0
|
|
20231219,091400,9916250,23850,23850,23850,23850,0
|
|
20231219,091300,9916250,23850,23850,23850,23850,0
|
|
20231219,091200,9916250,23850,23850,23850,23850,0
|
|
20231219,091100,9916250,23850,23700,23850,23700,300
|
|
20231219,091000,2791400,23550,23550,23550,23550,3
|
|
20231219,090900,2720750,23750,23750,23750,23750,0
|
|
20231219,090800,2720750,23750,23550,23750,23550,62
|
|
20231219,090700,1258300,23550,23550,23550,23550,10
|
|
20231219,090600,1022800,23550,23750,23750,23550,11
|
|
20231219,090500,761750,23850,23850,23850,23850,0
|
|
20231219,090400,761750,23850,23850,23850,23850,0
|
|
20231219,090300,761750,23850,23850,23850,23850,0
|
|
20231219,090200,761750,23850,23800,23850,23800,20
|
|
20231219,090100,285600,23800,23800,23800,23800,0
|
|
20231219,090000,285600,23800,23800,23800,23800,12
|