577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,183400,1599194650,24900,24900,24900,24900,1670
|
|
20231206,183300,1599194650,24900,24900,24900,24900,0
|
|
20231206,183200,1599194650,24900,24900,24900,24900,0
|
|
20231206,183100,1599194650,24900,24900,24900,24900,0
|
|
20231206,183000,1599194650,24900,24900,24900,24900,0
|
|
20231206,182900,1599194650,24900,24900,24900,24900,0
|
|
20231206,182800,1599194650,24900,24900,24900,24900,0
|
|
20231206,182700,1599194650,24900,24900,24900,24900,0
|
|
20231206,182600,1599194650,24900,24900,24900,24900,0
|
|
20231206,182500,1599194650,24900,24900,24900,24900,0
|
|
20231206,182400,1599194650,24900,24900,24900,24900,0
|
|
20231206,182300,1599194650,24900,24900,24900,24900,0
|
|
20231206,182200,1599194650,24900,24900,24900,24900,0
|
|
20231206,182100,1599194650,24900,24900,24900,24900,0
|
|
20231206,182000,1599194650,24900,24900,24900,24900,0
|
|
20231206,181900,1599194650,24900,24900,24900,24900,0
|
|
20231206,181800,1599194650,24900,24900,24900,24900,0
|
|
20231206,181700,1599194650,24900,24900,24900,24900,0
|
|
20231206,181600,1599194650,24900,24900,24900,24900,0
|
|
20231206,181500,1599194650,24900,24900,24900,24900,0
|
|
20231206,181400,1599194650,24900,24900,24900,24900,0
|
|
20231206,181300,1599194650,24900,24900,24900,24900,0
|
|
20231206,181200,1599194650,24900,24900,24900,24900,0
|
|
20231206,181100,1599194650,24900,24900,24900,24900,0
|
|
20231206,181000,1599194650,24900,24900,24900,24900,0
|
|
20231206,180900,1599194650,24900,24900,24900,24900,0
|
|
20231206,180800,1599194650,24900,24900,24900,24900,0
|
|
20231206,180700,1599194650,24900,24900,24900,24900,0
|
|
20231206,180600,1599194650,24900,24900,24900,24900,0
|
|
20231206,180500,1599194650,24900,24900,24900,24900,0
|
|
20231206,180400,1599194650,24900,24900,24900,24900,1670
|
|
20231206,180300,1599194650,24900,24900,24900,24900,0
|
|
20231206,180200,1599194650,24900,24900,24900,24900,0
|
|
20231206,180100,1599194650,24900,24900,24900,24900,0
|
|
20231206,180000,1599194650,24900,24900,24900,24900,0
|
|
20231206,175900,1599194650,24900,24900,24900,24900,0
|
|
20231206,175800,1599194650,24900,24900,24900,24900,0
|
|
20231206,175700,1599194650,24900,24900,24900,24900,0
|
|
20231206,175600,1599194650,24900,24900,24900,24900,0
|
|
20231206,175500,1599194650,24900,24900,24900,24900,0
|
|
20231206,175400,1599194650,24900,24900,24900,24900,0
|
|
20231206,175300,1599194650,24900,24900,24900,24900,0
|
|
20231206,175200,1599194650,24900,24900,24900,24900,0
|
|
20231206,175100,1599194650,24900,24900,24900,24900,0
|
|
20231206,175000,1599194650,24900,24900,24900,24900,0
|
|
20231206,174900,1599194650,24900,24900,24900,24900,0
|
|
20231206,174800,1599194650,24900,24900,24900,24900,0
|
|
20231206,174700,1599194650,24900,24900,24900,24900,0
|
|
20231206,174600,1599194650,24900,24900,24900,24900,0
|
|
20231206,174500,1599194650,24900,24900,24900,24900,0
|
|
20231206,174400,1599194650,24900,24900,24900,24900,0
|
|
20231206,174300,1599194650,24900,24900,24900,24900,0
|
|
20231206,174200,1599194650,24900,24900,24900,24900,0
|
|
20231206,174100,1599194650,24900,24900,24900,24900,0
|
|
20231206,174000,1599194650,24900,24900,24900,24900,0
|
|
20231206,173900,1599194650,24900,24900,24900,24900,0
|
|
20231206,173800,1599194650,24900,24900,24900,24900,0
|
|
20231206,173700,1599194650,24900,24900,24900,24900,0
|
|
20231206,173600,1599194650,24900,24900,24900,24900,0
|
|
20231206,173500,1599194650,24900,24900,24900,24900,0
|
|
20231206,173400,1599194650,24900,24900,24900,24900,1670
|
|
20231206,173300,1599194650,24900,24900,24900,24900,0
|
|
20231206,173200,1599194650,24900,24900,24900,24900,0
|
|
20231206,173100,1599194650,24900,24900,24900,24900,0
|
|
20231206,173000,1599194650,24900,24900,24900,24900,0
|
|
20231206,172900,1599194650,24900,24900,24900,24900,0
|
|
20231206,172800,1599194650,24900,24900,24900,24900,0
|
|
20231206,172700,1599194650,24900,24900,24900,24900,0
|
|
20231206,172600,1599194650,24900,24900,24900,24900,0
|
|
20231206,172500,1599194650,24900,24900,24900,24900,0
|
|
20231206,172400,1599194650,24900,24900,24900,24900,0
|
|
20231206,172300,1599194650,24900,24900,24900,24900,0
|
|
20231206,172200,1599194650,24900,24900,24900,24900,0
|
|
20231206,172100,1599194650,24900,24900,24900,24900,0
|
|
20231206,172000,1599194650,24900,24900,24900,24900,0
|
|
20231206,171900,1599194650,24900,24900,24900,24900,0
|
|
20231206,171800,1599194650,24900,24900,24900,24900,0
|
|
20231206,171700,1599194650,24900,24900,24900,24900,0
|
|
20231206,171600,1599194650,24900,24900,24900,24900,0
|
|
20231206,171500,1599194650,24900,24900,24900,24900,0
|
|
20231206,171400,1599194650,24900,24900,24900,24900,0
|
|
20231206,171300,1599194650,24900,24900,24900,24900,0
|
|
20231206,171200,1599194650,24900,24900,24900,24900,0
|
|
20231206,171100,1599194650,24900,24900,24900,24900,0
|
|
20231206,171000,1599194650,24900,24900,24900,24900,0
|
|
20231206,170900,1599194650,24900,24900,24900,24900,0
|
|
20231206,170800,1599194650,24900,24900,24900,24900,0
|
|
20231206,170700,1599194650,24900,24900,24900,24900,0
|
|
20231206,170600,1599194650,24900,24900,24900,24900,0
|
|
20231206,170500,1599194650,24900,24900,24900,24900,0
|
|
20231206,170400,1599194650,24900,24900,24900,24900,1670
|
|
20231206,170300,1599194650,24900,24900,24900,24900,0
|
|
20231206,170200,1599194650,24900,24900,24900,24900,0
|
|
20231206,170100,1599194650,24900,24900,24900,24900,0
|
|
20231206,170000,1599194650,24900,24900,24900,24900,0
|
|
20231206,165900,1599194650,24900,24900,24900,24900,0
|
|
20231206,165800,1599194650,24900,24900,24900,24900,0
|
|
20231206,165700,1599194650,24900,24900,24900,24900,0
|
|
20231206,165600,1599194650,24900,24900,24900,24900,0
|
|
20231206,165500,1599194650,24900,24900,24900,24900,0
|
|
20231206,165400,1599194650,24900,24900,24900,24900,0
|
|
20231206,165300,1599194650,24900,24900,24900,24900,0
|
|
20231206,165200,1599194650,24900,24900,24900,24900,0
|
|
20231206,165100,1599194650,24900,24900,24900,24900,0
|
|
20231206,165000,1599194650,24900,24900,24900,24900,0
|
|
20231206,164900,1599194650,24900,24900,24900,24900,0
|
|
20231206,164800,1599194650,24900,24900,24900,24900,0
|
|
20231206,164700,1599194650,24900,24900,24900,24900,0
|
|
20231206,164600,1599194650,24900,24900,24900,24900,0
|
|
20231206,164500,1599194650,24900,24900,24900,24900,0
|
|
20231206,164400,1599194650,24900,24900,24900,24900,0
|
|
20231206,164300,1599194650,24900,24900,24900,24900,0
|
|
20231206,164200,1599194650,24900,24900,24900,24900,0
|
|
20231206,164100,1599194650,24900,24900,24900,24900,0
|
|
20231206,164000,1599194650,24900,24900,24900,24900,0
|
|
20231206,163900,1599194650,24900,24900,24900,24900,0
|
|
20231206,163800,1599194650,24900,24900,24900,24900,0
|
|
20231206,163700,1599194650,24900,24900,24900,24900,0
|
|
20231206,163600,1599194650,24900,24900,24900,24900,0
|
|
20231206,163500,1599194650,24900,24900,24900,24900,0
|
|
20231206,163400,1599194650,24900,24900,24900,24900,1670
|
|
20231206,163300,1599194650,24900,24900,24900,24900,0
|
|
20231206,163200,1599194650,24900,24900,24900,24900,0
|
|
20231206,163100,1599194650,24900,24900,24900,24900,0
|
|
20231206,163000,1599194650,24900,24900,24900,24900,0
|
|
20231206,162900,1599194650,24900,24900,24900,24900,0
|
|
20231206,162800,1599194650,24900,24900,24900,24900,0
|
|
20231206,162700,1599194650,24900,24900,24900,24900,0
|
|
20231206,162600,1599194650,24900,24900,24900,24900,0
|
|
20231206,162500,1599194650,24900,24900,24900,24900,0
|
|
20231206,162400,1599194650,24900,24900,24900,24900,0
|
|
20231206,162300,1599194650,24900,24900,24900,24900,0
|
|
20231206,162200,1599194650,24900,24900,24900,24900,0
|
|
20231206,162100,1599194650,24900,24900,24900,24900,0
|
|
20231206,162000,1599194650,24900,24900,24900,24900,0
|
|
20231206,161900,1599194650,24900,24900,24900,24900,0
|
|
20231206,161800,1599194650,24900,24900,24900,24900,0
|
|
20231206,161700,1599194650,24900,24900,24900,24900,0
|
|
20231206,161600,1599194650,24900,24900,24900,24900,0
|
|
20231206,161500,1599194650,24900,24900,24900,24900,0
|
|
20231206,161400,1599194650,24900,24900,24900,24900,0
|
|
20231206,161300,1599194650,24900,24900,24900,24900,0
|
|
20231206,161200,1599194650,24900,24900,24900,24900,0
|
|
20231206,161100,1599194650,24900,24900,24900,24900,0
|
|
20231206,161000,1599194650,24900,24900,24900,24900,0
|
|
20231206,160900,1599194650,24900,24900,24900,24900,0
|
|
20231206,160800,1599194650,24900,24900,24900,24900,0
|
|
20231206,160700,1599194650,24900,24900,24900,24900,0
|
|
20231206,160600,1599194650,24900,24900,24900,24900,0
|
|
20231206,160500,1599194650,24900,24900,24900,24900,0
|
|
20231206,160400,1599194650,24900,24900,24900,24900,1670
|
|
20231206,160300,1599194650,24900,24900,24900,24900,0
|
|
20231206,160200,1599194650,24900,24900,24900,24900,0
|
|
20231206,160100,1599194650,24900,24900,24900,24900,0
|
|
20231206,160000,1599194650,24900,24900,24900,24900,0
|
|
20231206,155900,1599194650,24900,24900,24900,24900,0
|
|
20231206,155800,1599194650,24900,24900,24900,24900,0
|
|
20231206,155700,1599194650,24900,24900,24900,24900,0
|
|
20231206,155600,1599194650,24900,24900,24900,24900,0
|
|
20231206,155500,1599194650,24900,24900,24900,24900,0
|
|
20231206,155400,1599194650,24900,24900,24900,24900,0
|
|
20231206,155300,1599194650,24900,24900,24900,24900,0
|
|
20231206,155200,1599194650,24900,24900,24900,24900,0
|
|
20231206,155100,1599194650,24900,24900,24900,24900,0
|
|
20231206,155000,1599194650,24900,24900,24900,24900,0
|
|
20231206,154900,1599194650,24900,24900,24900,24900,0
|
|
20231206,154800,1599194650,24900,24900,24900,24900,0
|
|
20231206,154700,1599194650,24900,24900,24900,24900,0
|
|
20231206,154600,1599194650,24900,24900,24900,24900,0
|
|
20231206,154500,1599194650,24900,24900,24900,24900,0
|
|
20231206,154400,1599194650,24900,24900,24900,24900,0
|
|
20231206,154300,1599194650,24900,24900,24900,24900,0
|
|
20231206,154200,1599194650,24900,24900,24900,24900,0
|
|
20231206,154100,1599194650,24900,24900,24900,24900,0
|
|
20231206,154000,1599194650,24900,24900,24900,24900,0
|
|
20231206,153900,1599194650,24900,24900,24900,24900,0
|
|
20231206,153800,1599194650,24900,24900,24900,24900,0
|
|
20231206,153700,1599194650,24900,24900,24900,24900,0
|
|
20231206,153600,1599194650,24900,24900,24900,24900,0
|
|
20231206,153500,1599194650,24900,24900,24900,24900,0
|
|
20231206,153400,1599194650,24900,24900,24900,24900,1670
|
|
20231206,153300,1599194650,24900,24900,24900,24900,0
|
|
20231206,153200,1599194650,24900,24900,24900,24900,0
|
|
20231206,153100,1599194650,24900,24900,24900,24900,0
|
|
20231206,153000,1599194650,24900,24900,24900,24900,1670
|
|
20231206,152900,1557611650,25000,25000,25000,25000,0
|
|
20231206,152800,1557611650,25000,25000,25000,25000,0
|
|
20231206,152700,1557611650,25000,25000,25000,25000,0
|
|
20231206,152600,1557611650,25000,25000,25000,25000,0
|
|
20231206,152500,1557611650,25000,25000,25000,25000,0
|
|
20231206,152400,1557611650,25000,25000,25000,25000,0
|
|
20231206,152300,1557611650,25000,25000,25000,25000,0
|
|
20231206,152200,1557611650,25000,25000,25000,25000,0
|
|
20231206,152100,1557611650,25000,25000,25000,25000,0
|
|
20231206,152000,1557611650,25000,25000,25000,25000,0
|
|
20231206,151900,1557611650,25000,24900,25000,24850,866
|
|
20231206,151800,1536007550,24850,24900,24950,24850,592
|
|
20231206,151700,1521281100,24950,24900,24950,24850,2171
|
|
20231206,151600,1467286100,24950,24900,24950,24900,1847
|
|
20231206,151500,1421295700,24950,24950,24950,24900,6
|
|
20231206,151400,1421146150,24950,24900,24950,24900,69
|
|
20231206,151300,1419428000,24950,25000,25000,24900,1377
|
|
20231206,151200,1385071850,25000,24950,25000,24950,80
|
|
20231206,151100,1383075800,24950,24950,25000,24950,13
|
|
20231206,151000,1382751300,24950,24950,25000,24950,11
|
|
20231206,150900,1382476750,24950,25050,25050,24950,70
|
|
20231206,150800,1380728900,25000,25000,25000,24950,438
|
|
20231206,150700,1369778950,25000,25000,25000,25000,11
|
|
20231206,150600,1369503950,25000,25000,25050,24950,315
|
|
20231206,150500,1361631750,24950,25000,25000,24950,54
|
|
20231206,150400,1360281850,25000,25000,25000,24950,483
|
|
20231206,150300,1348207100,24950,24950,24950,24950,8
|
|
20231206,150200,1348007500,25000,24950,25000,24950,107
|
|
20231206,150100,1345332750,24950,25000,25050,24950,1125
|
|
20231206,150000,1317207050,25000,24950,25050,24950,107
|
|
20231206,145900,1314532050,24950,25000,25000,24950,38
|
|
20231206,145800,1313582450,25050,25000,25050,25000,18
|
|
20231206,145700,1313132350,25000,25000,25050,25000,219
|
|
20231206,145600,1307646550,25050,25000,25050,25000,53
|
|
20231206,145500,1306319400,25000,25000,25050,25000,9
|
|
20231206,145400,1306094200,25000,25000,25050,25000,11
|
|
20231206,145300,1305819100,25000,25050,25050,25000,7
|
|
20231206,145200,1305644000,25000,25050,25050,25000,98
|
|
20231206,145100,1303189900,25000,25050,25050,25000,11
|
|
20231206,145000,1302914850,25000,25000,25050,25000,9
|
|
20231206,144900,1302689750,25050,25050,25050,25000,15
|
|
20231206,144800,1302314500,25000,25000,25000,25000,5
|
|
20231206,144700,1302189500,25050,25000,25050,25000,510
|
|
20231206,144600,1289414200,25000,25000,25000,25000,232
|
|
20231206,144500,1283614200,25000,24950,25000,24950,39
|
|
20231206,144400,1282639450,25000,24950,25000,24950,2342
|
|
20231206,144300,1224091500,24950,24950,25000,24950,235
|
|
20231206,144200,1218227650,24950,24900,24950,24900,515
|
|
20231206,144100,1205378650,24900,24900,24950,24900,615
|
|
20231206,144000,1190034900,24900,24900,24900,24900,53
|
|
20231206,143900,1188715200,24900,24950,24950,24900,13
|
|
20231206,143800,1188391400,24900,24900,24950,24900,173
|
|
20231206,143700,1184083650,24900,24900,24900,24900,302
|
|
20231206,143600,1176563850,24900,24900,24950,24900,17
|
|
20231206,143500,1176140150,24950,24900,24950,24900,349
|
|
20231206,143400,1167450000,24950,24900,24950,24900,1186
|
|
20231206,143300,1137916550,24900,24950,24950,24900,435
|
|
20231206,143200,1127063500,24900,24900,24900,24900,5
|
|
20231206,143100,1126939000,24900,24950,24950,24900,498
|
|
20231206,143000,1114514200,24950,24950,24950,24950,4
|
|
20231206,142900,1114414400,24950,24950,25000,24950,21
|
|
20231206,142800,1113889650,24950,24950,24950,24950,11
|
|
20231206,142700,1113615200,25000,25000,25000,25000,3
|
|
20231206,142600,1113540200,25000,25000,25000,24950,7
|
|
20231206,142500,1113365450,24950,25000,25000,24950,44
|
|
20231206,142400,1112267600,24950,24950,24950,24950,1
|
|
20231206,142300,1112242650,24950,24950,24950,24950,55
|
|
20231206,142200,1110870400,25000,25000,25000,25000,59
|
|
20231206,142100,1109395400,24950,24900,24950,24900,216
|
|
20231206,142000,1104006450,24950,24950,24950,24950,294
|
|
20231206,141900,1096671150,24950,24950,24950,24950,250
|
|
20231206,141800,1090433650,24900,24950,24950,24900,306
|
|
20231206,141700,1082799250,24950,24950,24950,24950,0
|
|
20231206,141600,1082799250,24950,24950,24950,24950,2
|
|
20231206,141500,1082749350,24950,24950,24950,24950,106
|
|
20231206,141400,1080104650,24950,24950,24950,24950,1394
|
|
20231206,141300,1045324350,24900,24900,24950,24900,89
|
|
20231206,141200,1043108200,24900,24900,24950,24900,81
|
|
20231206,141100,1041091250,24900,24950,24950,24900,7
|
|
20231206,141000,1040916850,24900,24950,24950,24900,156
|
|
20231206,140900,1037031200,24900,24900,24900,24900,65
|
|
20231206,140800,1035412700,24900,24900,24950,24900,113
|
|
20231206,140700,1032597000,24900,24900,24900,24900,40
|
|
20231206,140600,1031601000,24900,24900,24900,24900,6
|
|
20231206,140500,1031451600,24950,24900,24950,24900,8
|
|
20231206,140400,1031252300,24900,24900,24900,24900,860
|
|
20231206,140300,1009838300,24900,24900,24900,24900,138
|
|
20231206,140200,1006402100,24950,24950,24950,24900,1019
|
|
20231206,140100,980979350,24950,25000,25000,24950,1342
|
|
20231206,140000,947432100,25000,25050,25050,25000,12
|
|
20231206,135900,947132000,25000,25000,25050,25000,316
|
|
20231206,135800,939231950,25000,25000,25000,25000,31
|
|
20231206,135700,938456950,25000,25000,25000,25000,27
|
|
20231206,135600,937781950,25000,25000,25000,25000,8
|
|
20231206,135500,937581950,25050,25050,25050,25050,0
|
|
20231206,135400,937581950,25050,25000,25050,25000,64
|
|
20231206,135300,935979350,25000,25000,25000,25000,5
|
|
20231206,135200,935854350,25050,25000,25050,25000,54
|
|
20231206,135100,934501850,25000,25000,25000,25000,37
|
|
20231206,135000,933576850,25000,25000,25000,25000,1
|
|
20231206,134900,933551850,25000,25000,25000,25000,15
|
|
20231206,134800,933176850,25050,25000,25050,25000,6
|
|
20231206,134700,933026800,25000,25050,25050,25000,13
|
|
20231206,134600,932701750,25000,25000,25000,25000,1
|
|
20231206,134500,932676750,25000,25000,25000,25000,8
|
|
20231206,134400,932476750,25000,25000,25000,25000,20
|
|
20231206,134300,931976750,25000,25050,25050,25000,7
|
|
20231206,134200,931801700,25000,25000,25000,25000,3
|
|
20231206,134100,931726700,25000,25000,25000,25000,1
|
|
20231206,134000,931701700,25000,25000,25000,25000,5
|
|
20231206,133900,931576700,25000,25050,25050,25000,7
|
|
20231206,133800,931401400,25000,25000,25000,25000,8
|
|
20231206,133700,931201400,25050,25050,25050,25050,1
|
|
20231206,133600,931176350,24950,24950,24950,24950,1
|
|
20231206,133500,931151400,24950,25000,25000,24950,10
|
|
20231206,133400,930901650,25050,25050,25050,25050,138
|
|
20231206,133300,927444750,24950,25000,25000,24950,62
|
|
20231206,133200,925895600,25050,25050,25050,25050,2
|
|
20231206,133100,925845500,25000,25000,25000,25000,400
|
|
20231206,133000,915845500,25000,25000,25000,25000,5
|
|
20231206,132900,915720500,25100,25100,25100,25100,4
|
|
20231206,132800,915620100,25100,25000,25100,25000,117
|
|
20231206,132700,912689150,25000,25050,25050,25000,806
|
|
20231206,132600,892518000,25050,25050,25100,25050,14
|
|
20231206,132500,892167250,25050,25050,25050,25050,113
|
|
20231206,132400,889336600,25050,25050,25050,25050,11
|
|
20231206,132300,889061050,25050,25050,25050,25050,5
|
|
20231206,132200,888935800,25050,25100,25100,25050,10
|
|
20231206,132100,888685250,25100,25100,25100,25050,5
|
|
20231206,132000,888559850,25050,25050,25050,25050,17
|
|
20231206,131900,888134000,25050,25050,25050,25050,1
|
|
20231206,131800,888108950,25050,25050,25050,25050,5
|
|
20231206,131700,887983700,25050,25050,25050,25050,3
|
|
20231206,131600,887908550,25050,25050,25050,25050,8
|
|
20231206,131500,887708150,25050,25050,25100,25050,9
|
|
20231206,131400,887482650,25050,25050,25050,25050,4
|
|
20231206,131300,887382450,25050,25050,25050,25050,5
|
|
20231206,131200,887257200,25050,25050,25050,25050,0
|
|
20231206,131100,887257200,25050,25050,25050,25050,10
|
|
20231206,131000,887006700,25050,25050,25050,25000,250
|
|
20231206,130900,880744450,25100,25050,25100,25000,158
|
|
20231206,130800,876791850,25050,25050,25100,25050,786
|
|
20231206,130700,857097300,25050,25050,25050,25050,3
|
|
20231206,130600,857022150,25100,25100,25100,25100,0
|
|
20231206,130500,857022150,25100,25050,25100,25050,106
|
|
20231206,130400,854361850,25100,25100,25100,25100,2
|
|
20231206,130300,854311650,25050,25050,25050,25050,3
|
|
20231206,130200,854236500,25050,25050,25050,25050,13
|
|
20231206,130100,853910850,25050,25050,25050,25050,1
|
|
20231206,130000,853885800,25050,25050,25050,25050,5
|
|
20231206,125900,853760550,25050,25100,25100,25050,154
|
|
20231206,125800,849895300,25100,25050,25100,25050,14
|
|
20231206,125700,849544500,25050,25050,25050,25050,6
|
|
20231206,125600,849394200,25050,25050,25050,25050,3
|
|
20231206,125500,849319050,25050,25050,25100,25050,8
|
|
20231206,125400,849118600,25050,25050,25050,25050,0
|
|
20231206,125300,849118600,25050,25100,25100,25050,13
|
|
20231206,125200,848792900,25050,25050,25050,25050,482
|
|
20231206,125100,836718800,25050,25050,25050,25050,100
|
|
20231206,125000,834213800,25100,25050,25100,25050,6
|
|
20231206,124900,834063450,25050,25050,25050,25050,3
|
|
20231206,124800,833988300,25050,25050,25050,25050,12
|
|
20231206,124700,833687700,25050,25100,25100,25050,7
|
|
20231206,124600,833512250,25000,25050,25050,25000,701
|
|
20231206,124500,815954700,25050,25050,25050,25050,9
|
|
20231206,124400,815729250,25050,25050,25050,25050,0
|
|
20231206,124300,815729250,25050,25050,25050,25050,2
|
|
20231206,124200,815679150,25100,25050,25100,25050,6
|
|
20231206,124100,815528800,25100,25100,25100,25100,1
|
|
20231206,124000,815503700,25100,25050,25100,25050,101
|
|
20231206,123900,812968850,25050,25050,25050,25050,0
|
|
20231206,123800,812968850,25050,25050,25050,25050,2
|
|
20231206,123700,812918750,25100,25050,25100,25050,124
|
|
20231206,123600,809806700,25050,25100,25100,25050,23
|
|
20231206,123500,809230200,25050,25050,25050,25050,6
|
|
20231206,123400,809079900,25050,25100,25100,25050,367
|
|
20231206,123300,799868600,25100,25100,25100,25100,0
|
|
20231206,123200,799868600,25100,25100,25100,25100,20
|
|
20231206,123100,799366600,25100,25150,25150,25100,532
|
|
20231206,123000,786013350,25100,25100,25100,25100,5
|
|
20231206,122900,785887850,25150,25150,25150,25150,1
|
|
20231206,122800,785862700,25100,25100,25100,25100,3
|
|
20231206,122700,785787400,25100,25100,25100,25100,5
|
|
20231206,122600,785661900,25100,25100,25100,25100,12
|
|
20231206,122500,785360700,25150,25150,25150,25150,2
|
|
20231206,122400,785310400,25100,25100,25100,25100,108
|
|
20231206,122300,782599600,25100,25100,25100,25100,0
|
|
20231206,122200,782599600,25100,25100,25100,25100,7
|
|
20231206,122100,782423900,25100,25100,25100,25100,15
|
|
20231206,122000,782047400,25100,25100,25100,25100,0
|
|
20231206,121900,782047400,25100,25150,25150,25100,6
|
|
20231206,121800,781896750,25150,25150,25150,25150,666
|
|
20231206,121700,765146850,25150,25150,25200,25150,11
|
|
20231206,121600,764870150,25200,25200,25200,25150,21
|
|
20231206,121500,764341450,25150,25100,25150,25100,488
|
|
20231206,121400,752068800,25100,25150,25150,25100,11
|
|
20231206,121300,751792550,25100,25100,25100,25100,0
|
|
20231206,121200,751792550,25100,25100,25100,25100,5
|
|
20231206,121100,751667050,25100,25100,25100,25100,0
|
|
20231206,121000,751667050,25100,25100,25100,25100,13
|
|
20231206,120900,751340750,25100,25100,25100,25100,38
|
|
20231206,120800,750386950,25150,25100,25150,25100,26
|
|
20231206,120700,749734300,25050,25050,25050,25050,48
|
|
20231206,120600,748531900,25100,25100,25100,25100,0
|
|
20231206,120500,748531900,25100,25100,25100,25100,10
|
|
20231206,120400,748280900,25000,25050,25050,25000,523
|
|
20231206,120300,735180000,25000,25050,25050,25000,5
|
|
20231206,120200,735054900,24950,24950,24950,24950,5
|
|
20231206,120100,734930150,24950,24950,24950,24950,555
|
|
20231206,120000,721082900,24950,24950,24950,24950,10
|
|
20231206,115900,720833400,24950,24950,25050,24950,1179
|
|
20231206,115800,691350250,24950,24950,24950,24950,994
|
|
20231206,115700,666549950,25000,24950,25000,24950,67
|
|
20231206,115600,664878250,24950,24950,24950,24950,121
|
|
20231206,115500,661859300,24950,24950,25000,24950,23
|
|
20231206,115400,661285350,24950,24950,24950,24950,6
|
|
20231206,115300,661135650,24950,25000,25000,24950,267
|
|
20231206,115200,654473500,24950,24950,25000,24950,9
|
|
20231206,115100,654248850,24950,25000,25000,24950,3
|
|
20231206,115000,654173950,24950,24950,24950,24950,14
|
|
20231206,114900,653824650,24950,24950,25000,24950,19
|
|
20231206,114800,653350500,24950,25000,25000,24950,94
|
|
20231206,114700,651000600,25000,25000,25000,25000,10
|
|
20231206,114600,650750600,25050,25000,25050,25000,4
|
|
20231206,114500,650650500,25000,25000,25000,25000,261
|
|
20231206,114400,644125500,25000,25000,25000,25000,37
|
|
20231206,114300,643200500,25000,25000,25000,25000,303
|
|
20231206,114200,635625500,25000,25000,25000,25000,1
|
|
20231206,114100,635600500,25000,25000,25050,25000,18
|
|
20231206,114000,635150450,25000,25000,25000,25000,0
|
|
20231206,113900,635150450,25000,25000,25000,25000,16
|
|
20231206,113800,634750450,25000,25000,25050,25000,4
|
|
20231206,113700,634650400,25000,25000,25000,25000,1
|
|
20231206,113600,634625400,25000,25000,25000,25000,17
|
|
20231206,113500,634200400,25050,25000,25050,25000,100
|
|
20231206,113400,631700050,25000,25000,25000,25000,6
|
|
20231206,113300,631550050,25000,25000,25000,25000,34
|
|
20231206,113200,630700050,25000,25000,25000,25000,1
|
|
20231206,113100,630675050,25000,25000,25000,25000,14
|
|
20231206,113000,630325050,25000,25050,25050,25000,402
|
|
20231206,112900,620274950,25000,25000,25000,25000,7
|
|
20231206,112800,620099950,25000,25000,25000,25000,1
|
|
20231206,112700,620074950,25000,25050,25050,25000,14
|
|
20231206,112600,619724300,25050,25050,25050,25050,20
|
|
20231206,112500,619223300,25050,25100,25100,25050,382
|
|
20231206,112400,609654150,25050,25050,25100,25050,9
|
|
20231206,112300,609428650,25050,25050,25050,25050,25
|
|
20231206,112200,608802400,25050,25050,25050,25050,1
|
|
20231206,112100,608777350,25050,25050,25050,25050,49
|
|
20231206,112000,607549900,25050,25050,25050,25050,15
|
|
20231206,111900,607174150,25050,25050,25050,25050,7
|
|
20231206,111800,606998800,25100,25100,25100,25100,1
|
|
20231206,111700,606973700,25050,25050,25050,25050,33
|
|
20231206,111600,606147050,25050,25050,25050,25050,6
|
|
20231206,111500,605996750,25050,25050,25050,25050,4
|
|
20231206,111400,605896550,25050,25050,25050,25050,19
|
|
20231206,111300,605420600,25100,25100,25100,25100,4
|
|
20231206,111200,605320200,25100,25050,25100,25050,15
|
|
20231206,111100,604944350,25050,25050,25050,25050,5
|
|
20231206,111000,604819100,25050,25050,25050,25050,1
|
|
20231206,110900,604794050,25050,25000,25050,25000,17
|
|
20231206,110800,604368450,25000,25050,25050,25000,839
|
|
20231206,110700,583357400,25050,25100,25100,25050,180
|
|
20231206,110600,578839450,25100,25100,25100,25100,19
|
|
20231206,110500,578362550,25100,25150,25150,25100,333
|
|
20231206,110400,569990100,25150,25200,25200,25150,322
|
|
20231206,110300,561881800,25200,25150,25200,25150,1034
|
|
20231206,110200,535825650,25150,25150,25200,25150,4
|
|
20231206,110100,535724950,25150,25150,25150,25150,107
|
|
20231206,110000,533033900,25150,25150,25150,25150,23
|
|
20231206,105900,532455450,25200,25150,25200,25150,4
|
|
20231206,105800,532354800,25150,25150,25150,25150,18
|
|
20231206,105700,531902100,25150,25150,25200,25150,6
|
|
20231206,105600,531751000,25150,25150,25200,25150,915
|
|
20231206,105500,508738650,25100,25100,25150,25100,431
|
|
20231206,105400,497899600,25100,25100,25100,25100,15
|
|
20231206,105300,497523100,25100,25100,25100,25100,5
|
|
20231206,105200,497397600,25100,25100,25100,25100,0
|
|
20231206,105100,497397600,25100,25100,25150,25100,341
|
|
20231206,105000,488838400,25100,25100,25100,25100,291
|
|
20231206,104900,481534300,25100,25100,25150,25100,326
|
|
20231206,104800,473336650,25150,25050,25150,25050,542
|
|
20231206,104700,459739750,25050,25050,25050,25000,322
|
|
20231206,104600,451674300,25000,25000,25000,25000,314
|
|
20231206,104500,443824300,25050,25000,25050,25000,2
|
|
20231206,104400,443774250,25000,25000,25000,25000,22
|
|
20231206,104300,443224250,25000,25000,25000,25000,7
|
|
20231206,104200,443049250,25000,25000,25000,25000,430
|
|
20231206,104100,432299250,25050,25050,25050,25050,391
|
|
20231206,104000,422504700,25050,25050,25050,25050,1
|
|
20231206,103900,422479650,25050,25050,25100,25050,63
|
|
20231206,103800,420898450,25050,25050,25050,25050,64
|
|
20231206,103700,419295250,25050,25050,25050,25050,1
|
|
20231206,103600,419270200,25050,25100,25100,25050,332
|
|
20231206,103500,410937700,25000,25000,25000,25000,0
|
|
20231206,103400,410937700,25000,25000,25000,25000,0
|
|
20231206,103300,410937700,25000,25000,25000,25000,6
|
|
20231206,103200,410787700,25000,25000,25000,25000,1
|
|
20231206,103100,410762700,25100,25000,25100,25000,19
|
|
20231206,103000,410286500,25100,25050,25100,25050,64
|
|
20231206,102900,408682750,25000,25000,25000,25000,1
|
|
20231206,102800,408657750,25000,25050,25050,25000,11
|
|
20231206,102700,408382550,25050,25050,25050,25050,1
|
|
20231206,102600,408357500,25000,25000,25000,25000,5
|
|
20231206,102500,408232500,25000,25000,25000,25000,26
|
|
20231206,102400,407582500,25100,25000,25100,25000,67
|
|
20231206,102300,405900900,25000,25000,25000,25000,34
|
|
20231206,102200,405050900,25000,25000,25000,25000,0
|
|
20231206,102100,405050900,25000,25000,25000,25000,6
|
|
20231206,102000,404900900,25000,25100,25100,25000,22
|
|
20231206,101900,404348900,25000,25000,25000,25000,0
|
|
20231206,101800,404348900,25000,25000,25000,25000,8
|
|
20231206,101700,404148900,25050,25050,25050,25050,110
|
|
20231206,101600,401393400,25050,25050,25050,25050,193
|
|
20231206,101500,396558750,25000,25000,25000,25000,10
|
|
20231206,101400,396308750,25000,25000,25000,25000,2
|
|
20231206,101300,396258750,25000,25000,25000,25000,0
|
|
20231206,101200,396258750,25000,25050,25050,25000,358
|
|
20231206,101100,387290900,25050,25100,25100,25050,101
|
|
20231206,101000,384757750,25050,25050,25050,25050,3
|
|
20231206,100900,384682600,25050,25050,25050,25050,51
|
|
20231206,100800,383405050,25000,25000,25000,25000,83
|
|
20231206,100700,381330050,24900,24900,24900,24900,2
|
|
20231206,100600,381280250,24950,24950,24950,24950,21
|
|
20231206,100500,380756300,24950,24900,24950,24900,750
|
|
20231206,100400,362043850,24850,24850,24850,24850,100
|
|
20231206,100300,359558850,24850,24850,24850,24850,1
|
|
20231206,100200,359534000,24850,24950,24950,24850,2
|
|
20231206,100100,359484200,24950,24900,24950,24850,23
|
|
20231206,100000,358911950,24900,24850,24950,24850,9
|
|
20231206,095900,358688000,24950,24950,24950,24950,51
|
|
20231206,095800,357415550,24850,24950,24950,24850,804
|
|
20231206,095700,337435850,24900,24850,24900,24850,117
|
|
20231206,095600,334522600,24850,24850,24850,24850,166
|
|
20231206,095500,330397500,24850,24850,24850,24850,5
|
|
20231206,095400,330273250,24850,24850,24850,24850,208
|
|
20231206,095300,325104450,24900,24900,24900,24900,3
|
|
20231206,095200,325029750,24900,24900,24900,24900,11
|
|
20231206,095100,324755850,24850,24850,24850,24850,0
|
|
20231206,095000,324755850,24850,24850,24850,24850,3
|
|
20231206,094900,324681300,24850,24850,24850,24850,0
|
|
20231206,094800,324681300,24850,24850,24850,24850,1
|
|
20231206,094700,324656450,24850,24850,24850,24850,84
|
|
20231206,094600,322569050,24850,24900,24900,24850,6
|
|
20231206,094500,322419800,24900,24900,24900,24800,3001
|
|
20231206,094400,247785250,24900,24900,24900,24900,199
|
|
20231206,094300,242830150,24900,24900,24900,24900,150
|
|
20231206,094200,239095150,24950,24950,24950,24950,49
|
|
20231206,094100,237872600,24950,24950,24950,24950,8
|
|
20231206,094000,237673000,24950,24950,24950,24950,10
|
|
20231206,093900,237423500,24900,24950,24950,24900,29
|
|
20231206,093800,236700850,24950,24950,24950,24950,0
|
|
20231206,093700,236700850,24950,24950,24950,24950,56
|
|
20231206,093600,235303650,24950,25000,25000,24950,65
|
|
20231206,093500,233679150,25000,25000,25000,25000,40
|
|
20231206,093400,232679150,25000,25000,25000,25000,135
|
|
20231206,093300,229304150,25100,25100,25100,25100,17
|
|
20231206,093200,228877450,25100,25100,25100,25100,71
|
|
20231206,093100,227095350,25100,25100,25100,25100,2
|
|
20231206,093000,227045150,25100,25000,25100,24850,501
|
|
20231206,092900,214589500,25050,25000,25050,25000,17
|
|
20231206,092800,214164000,25000,25000,25050,25000,841
|
|
20231206,092700,193138950,25000,25050,25050,25000,439
|
|
20231206,092600,182154000,25100,25000,25100,25000,121
|
|
20231206,092500,179118000,25100,25000,25100,25000,201
|
|
20231206,092400,174073000,25050,25050,25050,25050,87
|
|
20231206,092300,171893650,25050,25050,25100,25050,853
|
|
20231206,092200,150525900,25000,25000,25000,25000,11
|
|
20231206,092100,150250900,25000,25000,25000,25000,108
|
|
20231206,092000,147550900,24900,24900,24900,24900,2
|
|
20231206,091900,147501100,24900,24950,25000,24900,246
|
|
20231206,091800,141360950,24950,24950,24950,24950,25
|
|
20231206,091700,140737200,24950,24950,24950,24950,110
|
|
20231206,091600,137992700,24900,24850,24900,24850,69
|
|
20231206,091500,136274950,24850,24850,24850,24850,4
|
|
20231206,091400,136175550,24850,24850,24850,24800,109
|
|
20231206,091300,133467350,24800,24900,24900,24800,2333
|
|
20231206,091200,75556650,24900,24900,24900,24900,1
|
|
20231206,091100,75531750,24900,24900,24900,24900,0
|
|
20231206,091000,75531750,24900,24900,24900,24900,40
|
|
20231206,090900,74535750,24900,24900,24900,24900,13
|
|
20231206,090800,74212050,24900,24900,24900,24900,153
|
|
20231206,090700,70402350,24900,25100,25100,24850,293
|
|
20231206,090600,63105300,24950,25200,25200,24950,182
|
|
20231206,090500,58537450,25200,25000,25200,25000,1000
|
|
20231206,090400,33427450,25000,25000,25000,25000,60
|
|
20231206,090300,31927450,25000,24950,25000,24850,597
|
|
20231206,090200,17072300,25000,25000,25000,25000,203
|
|
20231206,090100,11997300,25050,25050,25050,25050,0
|
|
20231206,090000,11997300,25050,25100,25100,25050,478
|