577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,183400,2620070050,25750,25750,25750,25750,2303
|
|
20231222,183300,2620070050,25750,25750,25750,25750,0
|
|
20231222,183200,2620070050,25750,25750,25750,25750,0
|
|
20231222,183100,2620070050,25750,25750,25750,25750,0
|
|
20231222,183000,2620070050,25750,25750,25750,25750,0
|
|
20231222,182900,2620070050,25750,25750,25750,25750,0
|
|
20231222,182800,2620070050,25750,25750,25750,25750,0
|
|
20231222,182700,2620070050,25750,25750,25750,25750,0
|
|
20231222,182600,2620070050,25750,25750,25750,25750,0
|
|
20231222,182500,2620070050,25750,25750,25750,25750,0
|
|
20231222,182400,2620070050,25750,25750,25750,25750,0
|
|
20231222,182300,2620070050,25750,25750,25750,25750,0
|
|
20231222,182200,2620070050,25750,25750,25750,25750,0
|
|
20231222,182100,2620070050,25750,25750,25750,25750,0
|
|
20231222,182000,2620070050,25750,25750,25750,25750,0
|
|
20231222,181900,2620070050,25750,25750,25750,25750,0
|
|
20231222,181800,2620070050,25750,25750,25750,25750,0
|
|
20231222,181700,2620070050,25750,25750,25750,25750,0
|
|
20231222,181600,2620070050,25750,25750,25750,25750,0
|
|
20231222,181500,2620070050,25750,25750,25750,25750,0
|
|
20231222,181400,2620070050,25750,25750,25750,25750,0
|
|
20231222,181300,2620070050,25750,25750,25750,25750,0
|
|
20231222,181200,2620070050,25750,25750,25750,25750,0
|
|
20231222,181100,2620070050,25750,25750,25750,25750,0
|
|
20231222,181000,2620070050,25750,25750,25750,25750,0
|
|
20231222,180900,2620070050,25750,25750,25750,25750,0
|
|
20231222,180800,2620070050,25750,25750,25750,25750,0
|
|
20231222,180700,2620070050,25750,25750,25750,25750,0
|
|
20231222,180600,2620070050,25750,25750,25750,25750,0
|
|
20231222,180500,2620070050,25750,25750,25750,25750,0
|
|
20231222,180400,2620070050,25750,25750,25750,25750,2303
|
|
20231222,180300,2620070050,25750,25750,25750,25750,0
|
|
20231222,180200,2620070050,25750,25750,25750,25750,0
|
|
20231222,180100,2620070050,25750,25750,25750,25750,0
|
|
20231222,180000,2620070050,25750,25750,25750,25750,0
|
|
20231222,175900,2620070050,25750,25750,25750,25750,0
|
|
20231222,175800,2620070050,25750,25750,25750,25750,0
|
|
20231222,175700,2620070050,25750,25750,25750,25750,0
|
|
20231222,175600,2620070050,25750,25750,25750,25750,0
|
|
20231222,175500,2620070050,25750,25750,25750,25750,0
|
|
20231222,175400,2620070050,25750,25750,25750,25750,0
|
|
20231222,175300,2620070050,25750,25750,25750,25750,0
|
|
20231222,175200,2620070050,25750,25750,25750,25750,0
|
|
20231222,175100,2620070050,25750,25750,25750,25750,0
|
|
20231222,175000,2620070050,25750,25750,25750,25750,0
|
|
20231222,174900,2620070050,25750,25750,25750,25750,0
|
|
20231222,174800,2620070050,25750,25750,25750,25750,0
|
|
20231222,174700,2620070050,25750,25750,25750,25750,0
|
|
20231222,174600,2620070050,25750,25750,25750,25750,0
|
|
20231222,174500,2620070050,25750,25750,25750,25750,0
|
|
20231222,174400,2620070050,25750,25750,25750,25750,0
|
|
20231222,174300,2620070050,25750,25750,25750,25750,0
|
|
20231222,174200,2620070050,25750,25750,25750,25750,0
|
|
20231222,174100,2620070050,25750,25750,25750,25750,0
|
|
20231222,174000,2620070050,25750,25750,25750,25750,0
|
|
20231222,173900,2620070050,25750,25750,25750,25750,0
|
|
20231222,173800,2620070050,25750,25750,25750,25750,0
|
|
20231222,173700,2620070050,25750,25750,25750,25750,0
|
|
20231222,173600,2620070050,25750,25750,25750,25750,0
|
|
20231222,173500,2620070050,25750,25750,25750,25750,0
|
|
20231222,173400,2620070050,25750,25750,25750,25750,2303
|
|
20231222,173300,2620070050,25750,25750,25750,25750,0
|
|
20231222,173200,2620070050,25750,25750,25750,25750,0
|
|
20231222,173100,2620070050,25750,25750,25750,25750,0
|
|
20231222,173000,2620070050,25750,25750,25750,25750,0
|
|
20231222,172900,2620070050,25750,25750,25750,25750,0
|
|
20231222,172800,2620070050,25750,25750,25750,25750,0
|
|
20231222,172700,2620070050,25750,25750,25750,25750,0
|
|
20231222,172600,2620070050,25750,25750,25750,25750,0
|
|
20231222,172500,2620070050,25750,25750,25750,25750,0
|
|
20231222,172400,2620070050,25750,25750,25750,25750,0
|
|
20231222,172300,2620070050,25750,25750,25750,25750,0
|
|
20231222,172200,2620070050,25750,25750,25750,25750,0
|
|
20231222,172100,2620070050,25750,25750,25750,25750,0
|
|
20231222,172000,2620070050,25750,25750,25750,25750,0
|
|
20231222,171900,2620070050,25750,25750,25750,25750,0
|
|
20231222,171800,2620070050,25750,25750,25750,25750,0
|
|
20231222,171700,2620070050,25750,25750,25750,25750,0
|
|
20231222,171600,2620070050,25750,25750,25750,25750,0
|
|
20231222,171500,2620070050,25750,25750,25750,25750,0
|
|
20231222,171400,2620070050,25750,25750,25750,25750,0
|
|
20231222,171300,2620070050,25750,25750,25750,25750,0
|
|
20231222,171200,2620070050,25750,25750,25750,25750,0
|
|
20231222,171100,2620070050,25750,25750,25750,25750,0
|
|
20231222,171000,2620070050,25750,25750,25750,25750,0
|
|
20231222,170900,2620070050,25750,25750,25750,25750,0
|
|
20231222,170800,2620070050,25750,25750,25750,25750,0
|
|
20231222,170700,2620070050,25750,25750,25750,25750,0
|
|
20231222,170600,2620070050,25750,25750,25750,25750,0
|
|
20231222,170500,2620070050,25750,25750,25750,25750,0
|
|
20231222,170400,2620070050,25750,25750,25750,25750,2303
|
|
20231222,170300,2620070050,25750,25750,25750,25750,0
|
|
20231222,170200,2620070050,25750,25750,25750,25750,0
|
|
20231222,170100,2620070050,25750,25750,25750,25750,0
|
|
20231222,170000,2620070050,25750,25750,25750,25750,0
|
|
20231222,165900,2620070050,25750,25750,25750,25750,0
|
|
20231222,165800,2620070050,25750,25750,25750,25750,0
|
|
20231222,165700,2620070050,25750,25750,25750,25750,0
|
|
20231222,165600,2620070050,25750,25750,25750,25750,0
|
|
20231222,165500,2620070050,25750,25750,25750,25750,0
|
|
20231222,165400,2620070050,25750,25750,25750,25750,0
|
|
20231222,165300,2620070050,25750,25750,25750,25750,0
|
|
20231222,165200,2620070050,25750,25750,25750,25750,0
|
|
20231222,165100,2620070050,25750,25750,25750,25750,0
|
|
20231222,165000,2620070050,25750,25750,25750,25750,0
|
|
20231222,164900,2620070050,25750,25750,25750,25750,0
|
|
20231222,164800,2620070050,25750,25750,25750,25750,0
|
|
20231222,164700,2620070050,25750,25750,25750,25750,0
|
|
20231222,164600,2620070050,25750,25750,25750,25750,0
|
|
20231222,164500,2620070050,25750,25750,25750,25750,0
|
|
20231222,164400,2620070050,25750,25750,25750,25750,0
|
|
20231222,164300,2620070050,25750,25750,25750,25750,0
|
|
20231222,164200,2620070050,25750,25750,25750,25750,0
|
|
20231222,164100,2620070050,25750,25750,25750,25750,0
|
|
20231222,164000,2620070050,25750,25750,25750,25750,0
|
|
20231222,163900,2620070050,25750,25750,25750,25750,0
|
|
20231222,163800,2620070050,25750,25750,25750,25750,0
|
|
20231222,163700,2620070050,25750,25750,25750,25750,0
|
|
20231222,163600,2620070050,25750,25750,25750,25750,0
|
|
20231222,163500,2620070050,25750,25750,25750,25750,0
|
|
20231222,163400,2620070050,25750,25750,25750,25750,2303
|
|
20231222,163300,2620070050,25750,25750,25750,25750,0
|
|
20231222,163200,2620070050,25750,25750,25750,25750,0
|
|
20231222,163100,2620070050,25750,25750,25750,25750,0
|
|
20231222,163000,2620070050,25750,25750,25750,25750,0
|
|
20231222,162900,2620070050,25750,25750,25750,25750,0
|
|
20231222,162800,2620070050,25750,25750,25750,25750,0
|
|
20231222,162700,2620070050,25750,25750,25750,25750,0
|
|
20231222,162600,2620070050,25750,25750,25750,25750,0
|
|
20231222,162500,2620070050,25750,25750,25750,25750,0
|
|
20231222,162400,2620070050,25750,25750,25750,25750,0
|
|
20231222,162300,2620070050,25750,25750,25750,25750,0
|
|
20231222,162200,2620070050,25750,25750,25750,25750,0
|
|
20231222,162100,2620070050,25750,25750,25750,25750,0
|
|
20231222,162000,2620070050,25750,25750,25750,25750,0
|
|
20231222,161900,2620070050,25750,25750,25750,25750,0
|
|
20231222,161800,2620070050,25750,25750,25750,25750,0
|
|
20231222,161700,2620070050,25750,25750,25750,25750,0
|
|
20231222,161600,2620070050,25750,25750,25750,25750,0
|
|
20231222,161500,2620070050,25750,25750,25750,25750,0
|
|
20231222,161400,2620070050,25750,25750,25750,25750,0
|
|
20231222,161300,2620070050,25750,25750,25750,25750,0
|
|
20231222,161200,2620070050,25750,25750,25750,25750,0
|
|
20231222,161100,2620070050,25750,25750,25750,25750,0
|
|
20231222,161000,2620070050,25750,25750,25750,25750,0
|
|
20231222,160900,2620070050,25750,25750,25750,25750,0
|
|
20231222,160800,2620070050,25750,25750,25750,25750,0
|
|
20231222,160700,2620070050,25750,25750,25750,25750,0
|
|
20231222,160600,2620070050,25750,25750,25750,25750,0
|
|
20231222,160500,2620070050,25750,25750,25750,25750,0
|
|
20231222,160400,2620070050,25750,25750,25750,25750,2303
|
|
20231222,160300,2620070050,25750,25750,25750,25750,0
|
|
20231222,160200,2620070050,25750,25750,25750,25750,0
|
|
20231222,160100,2620070050,25750,25750,25750,25750,0
|
|
20231222,160000,2620070050,25750,25750,25750,25750,0
|
|
20231222,155900,2620070050,25750,25750,25750,25750,0
|
|
20231222,155800,2620070050,25750,25750,25750,25750,0
|
|
20231222,155700,2620070050,25750,25750,25750,25750,0
|
|
20231222,155600,2620070050,25750,25750,25750,25750,0
|
|
20231222,155500,2620070050,25750,25750,25750,25750,0
|
|
20231222,155400,2620070050,25750,25750,25750,25750,0
|
|
20231222,155300,2620070050,25750,25750,25750,25750,0
|
|
20231222,155200,2620070050,25750,25750,25750,25750,0
|
|
20231222,155100,2620070050,25750,25750,25750,25750,0
|
|
20231222,155000,2620070050,25750,25750,25750,25750,0
|
|
20231222,154900,2620070050,25750,25750,25750,25750,0
|
|
20231222,154800,2620070050,25750,25750,25750,25750,0
|
|
20231222,154700,2620070050,25750,25750,25750,25750,0
|
|
20231222,154600,2620070050,25750,25750,25750,25750,0
|
|
20231222,154500,2620070050,25750,25750,25750,25750,0
|
|
20231222,154400,2620070050,25750,25750,25750,25750,0
|
|
20231222,154300,2620070050,25750,25750,25750,25750,0
|
|
20231222,154200,2620070050,25750,25750,25750,25750,0
|
|
20231222,154100,2620070050,25750,25750,25750,25750,0
|
|
20231222,154000,2620070050,25750,25750,25750,25750,0
|
|
20231222,153900,2620070050,25750,25750,25750,25750,0
|
|
20231222,153800,2620070050,25750,25750,25750,25750,0
|
|
20231222,153700,2620070050,25750,25750,25750,25750,0
|
|
20231222,153600,2620070050,25750,25750,25750,25750,0
|
|
20231222,153500,2620070050,25750,25750,25750,25750,0
|
|
20231222,153400,2620070050,25750,25750,25750,25750,2303
|
|
20231222,153300,2620070050,25750,25750,25750,25750,0
|
|
20231222,153200,2620070050,25750,25750,25750,25750,0
|
|
20231222,153100,2620070050,25750,25750,25750,25750,0
|
|
20231222,153000,2620070050,25750,25750,25750,25750,2303
|
|
20231222,152900,2560767800,25750,25750,25750,25750,0
|
|
20231222,152800,2560767800,25750,25750,25750,25750,0
|
|
20231222,152700,2560767800,25750,25750,25750,25750,0
|
|
20231222,152600,2560767800,25750,25750,25750,25750,0
|
|
20231222,152500,2560767800,25750,25750,25750,25750,0
|
|
20231222,152400,2560767800,25750,25750,25750,25750,0
|
|
20231222,152300,2560767800,25750,25750,25750,25750,0
|
|
20231222,152200,2560767800,25750,25750,25750,25750,0
|
|
20231222,152100,2560767800,25750,25750,25750,25750,0
|
|
20231222,152000,2560767800,25750,25750,25750,25750,0
|
|
20231222,151900,2560767800,25750,25750,25850,25750,576
|
|
20231222,151800,2545935300,25800,25900,25900,25800,555
|
|
20231222,151700,2531616200,25850,25850,25850,25800,158
|
|
20231222,151600,2527531950,25750,25800,25800,25750,299
|
|
20231222,151500,2519817800,25800,25800,25850,25800,154
|
|
20231222,151400,2515837750,25800,25850,25850,25750,408
|
|
20231222,151300,2505303050,25850,25750,25850,25750,205
|
|
20231222,151200,2500010600,25850,25800,25850,25800,297
|
|
20231222,151100,2492341150,25800,25800,25800,25750,322
|
|
20231222,151000,2484033600,25750,25750,25800,25750,141
|
|
20231222,150900,2480395950,25750,25750,25750,25700,154
|
|
20231222,150800,2476435900,25800,25750,25800,25750,375
|
|
20231222,150700,2466765950,25850,25850,25850,25850,137
|
|
20231222,150600,2463224500,25750,25750,25800,25750,273
|
|
20231222,150500,2456187900,25800,25750,25800,25750,138
|
|
20231222,150400,2452627550,25850,25800,25850,25650,285
|
|
20231222,150300,2445267850,25700,25750,25850,25700,770
|
|
20231222,150200,2425453050,25850,25850,25850,25850,157
|
|
20231222,150100,2421394600,25700,25700,25850,25700,309
|
|
20231222,150000,2413428350,25850,25850,25850,25700,412
|
|
20231222,145900,2402793750,25750,25850,25850,25750,168
|
|
20231222,145800,2398454050,25800,25700,25800,25700,161
|
|
20231222,145700,2394300650,25800,25750,25800,25700,272
|
|
20231222,145600,2387296400,25700,25750,25800,25700,465
|
|
20231222,145500,2375315900,25750,25750,25750,25700,712
|
|
20231222,145400,2357003750,25750,25750,25800,25700,2644
|
|
20231222,145300,2289020850,25750,25750,25750,25750,251
|
|
20231222,145200,2282557600,25750,25750,25750,25750,137
|
|
20231222,145100,2279029850,25750,25700,25750,25700,416
|
|
20231222,145000,2268324900,25700,25750,25750,25700,139
|
|
20231222,144900,2264745700,25750,25750,25800,25750,405
|
|
20231222,144800,2254310100,25800,25750,25800,25750,314
|
|
20231222,144700,2246217500,25800,25800,25800,25750,297
|
|
20231222,144600,2238554950,25750,25800,25800,25750,3
|
|
20231222,144500,2238477650,25750,25750,25750,25750,356
|
|
20231222,144400,2229310650,25750,25800,25800,25750,3
|
|
20231222,144300,2229233300,25800,25800,25800,25800,149
|
|
20231222,144200,2225389100,25750,25750,25750,25750,154
|
|
20231222,144100,2221423600,25750,25750,25800,25750,534
|
|
20231222,144000,2207671600,25800,25750,25800,25750,94
|
|
20231222,143900,2205249450,25700,25700,25750,25700,248
|
|
20231222,143800,2198870400,25750,25750,25750,25750,316
|
|
20231222,143700,2190733400,25750,25750,25750,25750,53
|
|
20231222,143600,2189368650,25800,25750,25800,25750,316
|
|
20231222,143500,2181223600,25750,25750,25750,25750,1
|
|
20231222,143400,2181197850,25750,25750,25750,25750,6
|
|
20231222,143300,2181043350,25750,25800,25800,25750,57
|
|
20231222,143200,2179573050,25750,25750,25750,25750,142
|
|
20231222,143100,2175916550,25750,25750,25750,25750,1
|
|
20231222,143000,2175890800,25750,25750,25800,25750,29
|
|
20231222,142900,2175143450,25800,25750,25800,25750,2
|
|
20231222,142800,2175091900,25750,25800,25800,25750,1200
|
|
20231222,142700,2144191750,25800,25750,25800,25750,16
|
|
20231222,142600,2143779650,25750,25850,25850,25750,68
|
|
20231222,142500,2142025400,25800,25800,25800,25800,22
|
|
20231222,142400,2141457800,25800,25750,25800,25750,317
|
|
20231222,142300,2133279950,25800,25750,25800,25750,79
|
|
20231222,142200,2131241900,25750,25750,25750,25750,51
|
|
20231222,142100,2129928650,25750,25750,25750,25750,25
|
|
20231222,142000,2129284900,25750,25750,25800,25750,4
|
|
20231222,141900,2129181850,25750,25750,25750,25750,6
|
|
20231222,141800,2129027350,25750,25750,25800,25750,117
|
|
20231222,141700,2126014550,25750,25750,25750,25750,2
|
|
20231222,141600,2125963050,25800,25750,25800,25750,643
|
|
20231222,141500,2109373800,25800,25750,25800,25750,70
|
|
20231222,141400,2107571050,25800,25700,25800,25700,1206
|
|
20231222,141300,2076539000,25700,25700,25700,25700,68
|
|
20231222,141200,2074791400,25700,25750,25750,25700,1782
|
|
20231222,141100,2028925550,25750,25800,25800,25750,976
|
|
20231222,141000,2003745950,25800,25800,25850,25800,41
|
|
20231222,140900,2002688100,25800,25850,25850,25800,1034
|
|
20231222,140800,1975982650,25850,25900,25900,25850,2
|
|
20231222,140700,1975930900,25850,25900,25900,25850,3
|
|
20231222,140600,1975853250,25900,25850,25900,25850,18
|
|
20231222,140500,1975387850,25850,25850,25850,25850,4
|
|
20231222,140400,1975284450,25850,25850,25900,25850,5
|
|
20231222,140300,1975155150,25850,25850,25850,25850,16
|
|
20231222,140200,1974741550,25850,25850,25850,25850,2
|
|
20231222,140100,1974689850,25850,25850,25850,25850,169
|
|
20231222,140000,1970321200,25900,25850,25900,25850,21
|
|
20231222,135900,1969778250,25850,25850,25850,25850,1
|
|
20231222,135800,1969752400,25850,25850,25900,25850,6
|
|
20231222,135700,1969597250,25850,25850,25850,25850,18
|
|
20231222,135600,1969131950,25900,25850,25900,25850,3
|
|
20231222,135500,1969054300,25850,25850,25850,25850,5
|
|
20231222,135400,1968925050,25900,25850,25900,25850,16
|
|
20231222,135300,1968511400,25850,25850,25900,25850,588
|
|
20231222,135200,1953310650,25850,25850,25850,25800,3
|
|
20231222,135100,1953233150,25850,25800,25850,25800,48
|
|
20231222,135000,1951993500,25850,25850,25850,25800,3
|
|
20231222,134900,1951916000,25850,25850,25850,25800,6
|
|
20231222,134800,1951761050,25800,25800,25850,25800,20
|
|
20231222,134700,1951244950,25800,25800,25800,25800,1
|
|
20231222,134600,1951219150,25850,25800,25850,25800,2
|
|
20231222,134500,1951167500,25850,25850,25850,25800,216
|
|
20231222,134400,1945584650,25800,25850,25850,25800,879
|
|
20231222,134300,1922862650,25850,25850,25850,25850,1
|
|
20231222,134200,1922836800,25850,25900,25900,25850,852
|
|
20231222,134100,1900770400,25900,25900,25900,25900,4
|
|
20231222,134000,1900666800,25950,25950,25950,25950,1
|
|
20231222,133900,1900640850,25900,25900,25900,25900,16
|
|
20231222,133800,1900226450,25950,25900,25950,25900,2
|
|
20231222,133700,1900174600,25900,25900,25900,25900,2
|
|
20231222,133600,1900122800,25950,25900,25950,25900,19
|
|
20231222,133500,1899630600,25900,25950,25950,25900,4
|
|
20231222,133400,1899526950,25900,25900,25900,25900,3
|
|
20231222,133300,1899449250,25900,25900,25900,25900,16
|
|
20231222,133200,1899034850,25900,25900,25900,25900,1
|
|
20231222,133100,1899008950,25950,25950,25950,25900,12
|
|
20231222,133000,1898697600,25900,25900,25950,25900,494
|
|
20231222,132900,1885879200,25900,25950,25950,25900,29
|
|
20231222,132800,1885128000,25900,25950,25950,25900,2
|
|
20231222,132700,1885076150,25900,25900,25950,25900,21
|
|
20231222,132600,1884532200,25950,25950,25950,25950,572
|
|
20231222,132500,1869688800,25950,25950,26000,25950,30
|
|
20231222,132400,1868910250,25950,25950,25950,25950,15
|
|
20231222,132300,1868521000,25950,25950,25950,25950,4
|
|
20231222,132200,1868417200,25950,25950,25950,25950,2
|
|
20231222,132100,1868365300,26000,25950,26000,25950,17
|
|
20231222,132000,1867924100,25950,25950,25950,25950,5
|
|
20231222,131900,1867794350,25950,26000,26000,25950,2
|
|
20231222,131800,1867742400,25950,25950,25950,25950,16
|
|
20231222,131700,1867327200,26000,25950,26000,25950,3
|
|
20231222,131600,1867249300,25950,25950,25950,25950,2
|
|
20231222,131500,1867197400,26000,25950,26000,25950,57
|
|
20231222,131400,1865718050,26000,26000,26000,25900,59
|
|
20231222,131300,1864184150,25950,25900,25950,25900,1231
|
|
20231222,131200,1832240000,25900,25900,25900,25900,16
|
|
20231222,131100,1831825600,25950,25900,25950,25900,21
|
|
20231222,131000,1831281650,25850,25850,25900,25850,4
|
|
20231222,130900,1831178150,25850,25850,25900,25850,21
|
|
20231222,130800,1830635150,25900,26000,26000,25850,3299
|
|
20231222,130700,1745012250,26000,25950,26000,25950,2
|
|
20231222,130600,1744960300,25950,25950,25950,25950,17
|
|
20231222,130500,1744519150,25950,26000,26000,25950,5
|
|
20231222,130400,1744389350,25950,26000,26000,25950,25
|
|
20231222,130300,1743739400,26000,25950,26000,25950,55
|
|
20231222,130200,1742310250,25950,25950,26000,25950,21
|
|
20231222,130100,1741764350,26000,26000,26000,26000,20
|
|
20231222,130000,1741244350,25950,25950,26000,25950,74
|
|
20231222,125900,1739321150,26000,25950,26000,25950,4
|
|
20231222,125800,1739217300,26000,26000,26000,26000,378
|
|
20231222,125700,1729389300,26000,25950,26000,25950,994
|
|
20231222,125600,1703546100,25950,25950,25950,25950,1
|
|
20231222,125500,1703520150,25950,26000,26000,25950,4
|
|
20231222,125400,1703416300,25950,25950,25950,25950,17
|
|
20231222,125300,1702975150,25950,25950,25950,25950,1
|
|
20231222,125200,1702949200,25950,25950,25950,25950,3
|
|
20231222,125100,1702871350,26000,25950,26000,25950,20
|
|
20231222,125000,1702352300,25950,25950,25950,25950,2
|
|
20231222,124900,1702300400,26000,25950,26000,25950,4
|
|
20231222,124800,1702196550,25950,25950,25950,25950,17
|
|
20231222,124700,1701755400,26000,26000,26000,26000,1
|
|
20231222,124600,1701729400,25950,25950,25950,25950,150
|
|
20231222,124500,1697836900,26000,25950,26000,25950,21
|
|
20231222,124400,1697291850,25950,26000,26000,25950,9
|
|
20231222,124300,1697057900,25950,25950,26000,25950,8
|
|
20231222,124200,1696850100,25950,25950,25950,25950,769
|
|
20231222,124100,1676894550,26000,25950,26000,25950,582
|
|
20231222,124000,1661762650,26000,26000,26000,25950,16
|
|
20231222,123900,1661346900,25950,25950,25950,25950,29
|
|
20231222,123800,1660594350,25950,26000,26000,25950,13
|
|
20231222,123700,1660256950,25950,25950,25950,25950,12
|
|
20231222,123600,1659945550,25950,25950,26000,25950,30
|
|
20231222,123500,1659167000,25950,25950,25950,25950,15
|
|
20231222,123400,1658777750,25950,25950,25950,25950,31
|
|
20231222,123300,1657973300,25950,25950,25950,25950,29
|
|
20231222,123200,1657220750,25950,26000,26000,25950,490
|
|
20231222,123100,1644505200,25950,25950,25950,25950,16
|
|
20231222,123000,1644090000,25950,25950,26000,25950,149
|
|
20231222,122900,1640223400,25950,25950,26000,25950,393
|
|
20231222,122800,1630022450,26000,25950,26000,25950,55
|
|
20231222,122700,1628593200,25950,25950,25950,25950,17
|
|
20231222,122600,1628152050,25950,25950,26000,25950,20
|
|
20231222,122500,1627633000,25950,25950,26000,25950,50
|
|
20231222,122400,1626335450,25950,25950,25950,25950,20
|
|
20231222,122300,1625816450,25950,25950,25950,25950,1
|
|
20231222,122200,1625790500,26000,26000,26000,26000,1
|
|
20231222,122100,1625764500,25950,25950,25950,25950,31
|
|
20231222,122000,1624960050,25950,26000,26000,25950,2
|
|
20231222,121900,1624908100,25950,25950,25950,25950,1
|
|
20231222,121800,1624882150,26000,25950,26000,25950,68
|
|
20231222,121700,1623115000,25950,25950,25950,25950,2
|
|
20231222,121600,1623063100,25950,26000,26000,25950,2
|
|
20231222,121500,1623011150,25950,25950,25950,25950,25
|
|
20231222,121400,1622362400,25950,25950,26000,25950,31
|
|
20231222,121300,1621557000,25950,26000,26000,25950,39
|
|
20231222,121200,1620543050,25950,25950,26000,25950,18
|
|
20231222,121100,1620075900,26000,25950,26000,25950,2
|
|
20231222,121000,1620023950,25950,25950,26000,25950,5
|
|
20231222,120900,1619894150,26000,25950,26000,25950,55
|
|
20231222,120800,1618464950,26000,25950,26000,25950,7
|
|
20231222,120700,1618283000,25950,26000,26000,25950,22
|
|
20231222,120600,1617711100,26000,25950,26050,25950,66
|
|
20231222,120500,1615995900,25950,25950,25950,25950,1
|
|
20231222,120400,1615969950,26050,26000,26050,26000,20
|
|
20231222,120300,1615449900,25950,25950,26000,25950,429
|
|
20231222,120200,1604296850,25950,26000,26000,25950,2
|
|
20231222,120100,1604244900,25950,25950,25950,25950,1
|
|
20231222,120000,1604218950,26000,25950,26000,25950,20
|
|
20231222,115900,1603699900,25950,25950,25950,25950,8
|
|
20231222,115800,1603492300,26000,25950,26000,25950,51
|
|
20231222,115700,1602168800,25950,25950,26000,25950,18
|
|
20231222,115600,1601701650,25950,25950,26000,25950,4
|
|
20231222,115500,1601597800,26000,25950,26000,25950,4
|
|
20231222,115400,1601493950,25950,25950,25950,25950,23
|
|
20231222,115300,1600897100,25950,25950,26000,25950,23
|
|
20231222,115200,1600299250,26000,25950,26000,25950,507
|
|
20231222,115100,1587117700,25950,25900,25950,25900,129
|
|
20231222,115000,1583771050,25950,25900,25950,25900,58
|
|
20231222,114900,1582267850,25900,25900,25950,25900,88
|
|
20231222,114800,1579984550,25950,25900,25950,25900,46
|
|
20231222,114700,1578791650,25900,25950,25950,25900,3
|
|
20231222,114600,1578713900,25900,25900,25900,25900,12
|
|
20231222,114500,1578403100,25900,25950,25950,25900,527
|
|
20231222,114400,1564727500,25950,25950,25950,25950,3
|
|
20231222,114300,1564649650,26000,26000,26000,25950,52
|
|
20231222,114200,1563297700,25950,25950,25950,25950,23
|
|
20231222,114100,1562700850,25950,26000,26000,25950,52
|
|
20231222,114000,1561348900,26000,25950,26000,25950,13
|
|
20231222,113900,1561011000,25950,26000,26000,25950,103
|
|
20231222,113800,1558334050,25950,26000,26000,25950,102
|
|
20231222,113700,1555682100,25950,25950,26000,25950,487
|
|
20231222,113600,1543026900,25900,25900,25900,25900,21
|
|
20231222,113500,1542483000,25900,25900,25900,25900,5
|
|
20231222,113400,1542353500,25900,25950,25950,25900,51
|
|
20231222,113300,1541030100,25900,25900,25950,25900,39
|
|
20231222,113200,1540018900,25900,25950,25950,25900,105
|
|
20231222,113100,1537299350,25900,25900,25950,25900,99
|
|
20231222,113000,1534735200,25900,25900,25900,25900,751
|
|
20231222,112900,1515284300,25900,25900,25950,25900,14
|
|
20231222,112800,1514921600,25900,25900,25900,25900,16
|
|
20231222,112700,1514507200,25900,25900,25950,25900,19
|
|
20231222,112600,1514015000,25900,25900,25900,25900,7
|
|
20231222,112500,1513833700,25900,25900,25950,25900,7
|
|
20231222,112400,1513652350,25900,25900,25900,25900,17
|
|
20231222,112300,1513212050,25900,25900,25950,25900,11
|
|
20231222,112200,1512926800,25900,25900,25900,25900,6
|
|
20231222,112100,1512771400,25900,25900,26000,25900,39
|
|
20231222,112000,1511760200,25900,25900,25900,25900,2
|
|
20231222,111900,1511708400,26000,26000,26000,26000,106
|
|
20231222,111800,1508952400,25950,25900,25950,25900,215
|
|
20231222,111700,1503373700,25900,25900,25900,25900,3
|
|
20231222,111600,1503296000,25900,25950,25950,25900,4
|
|
20231222,111500,1503192350,25950,25850,25950,25850,726
|
|
20231222,111400,1484390100,25850,25850,25850,25850,20
|
|
20231222,111300,1483873100,25850,25850,25850,25850,31
|
|
20231222,111200,1483071750,25850,25850,25850,25850,49
|
|
20231222,111100,1481805100,25850,25850,25850,25850,19
|
|
20231222,111000,1481313950,25850,25850,25900,25850,580
|
|
20231222,110900,1466294750,25850,25850,25850,25850,385
|
|
20231222,110800,1456342500,25850,25850,25850,25850,5
|
|
20231222,110700,1456213250,25850,25850,25850,25850,2
|
|
20231222,110600,1456161550,25850,25850,25850,25850,168
|
|
20231222,110500,1451818750,25900,25900,25900,25900,220
|
|
20231222,110400,1446120750,25850,25850,25900,25850,53
|
|
20231222,110300,1444748200,25850,25850,25850,25850,20
|
|
20231222,110200,1444231200,25850,25850,25850,25850,1
|
|
20231222,110100,1444205350,25850,25850,25850,25850,2
|
|
20231222,110000,1444153650,25850,25850,25900,25850,81
|
|
20231222,105900,1442057400,25850,25900,25900,25850,182
|
|
20231222,105800,1437343650,25800,25850,25850,25800,673
|
|
20231222,105700,1419946650,25800,25750,25800,25750,32
|
|
20231222,105600,1419121950,25850,25750,25850,25750,2
|
|
20231222,105500,1419070350,25850,25750,25850,25750,1115
|
|
20231222,105400,1390290200,25750,25750,25850,25750,122
|
|
20231222,105300,1387144300,25750,25800,25800,25750,5
|
|
20231222,105200,1387015500,25750,25750,25750,25750,1
|
|
20231222,105100,1386989750,25800,25750,25800,25750,20
|
|
20231222,105000,1386474700,25750,25800,25800,25750,2
|
|
20231222,104900,1386423150,25750,25800,25850,25750,397
|
|
20231222,104800,1376180600,25800,25800,25850,25800,51
|
|
20231222,104700,1374864650,25850,25800,25850,25800,88
|
|
20231222,104600,1372594100,25800,25800,25850,25800,29
|
|
20231222,104500,1371845800,25850,25800,25850,25800,39
|
|
20231222,104400,1370839450,25800,25800,25850,25800,32
|
|
20231222,104300,1370013700,25800,25850,25850,25800,43
|
|
20231222,104200,1368904200,25850,25800,25850,25800,41
|
|
20231222,104100,1367846250,25850,25900,25900,25850,112
|
|
20231222,104000,1364950850,25900,25850,25900,25850,25
|
|
20231222,103900,1364303500,25900,25850,25900,25800,23
|
|
20231222,103800,1363708900,25850,25900,25900,25850,5
|
|
20231222,103700,1363579550,25900,25850,25900,25850,84
|
|
20231222,103600,1361408100,25900,25800,25900,25800,24
|
|
20231222,103500,1360788500,25800,25800,25900,25800,432
|
|
20231222,103400,1349625650,25800,25750,25800,25750,3
|
|
20231222,103300,1349548300,25800,25750,25800,25750,25
|
|
20231222,103200,1348904400,25800,25750,25800,25750,23
|
|
20231222,103100,1348311050,25800,25750,25800,25750,5
|
|
20231222,103000,1348182250,25750,25750,25850,25750,25
|
|
20231222,102900,1347538200,25800,25750,25850,25700,466
|
|
20231222,102800,1335536250,25700,25750,25750,25700,3
|
|
20231222,102700,1335459050,25700,25700,25750,25700,156
|
|
20231222,102600,1331447150,25650,25650,25750,25650,171
|
|
20231222,102500,1327049050,25650,25750,25750,25650,5
|
|
20231222,102400,1326920600,25750,25450,25750,25450,1763
|
|
20231222,102300,1281617700,25450,25800,25800,25450,9462
|
|
20231222,102200,1040259000,25750,25700,25850,25650,1049
|
|
20231222,102100,1013324800,25850,25700,25850,25700,218
|
|
20231222,102000,1007701400,25750,25900,25900,25750,4034
|
|
20231222,101900,903794450,25850,25850,25900,25850,7
|
|
20231222,101800,903613400,25900,25850,25900,25800,424
|
|
20231222,101700,892667350,25900,25850,25900,25800,1255
|
|
20231222,101600,860225550,25800,25800,25850,25800,6
|
|
20231222,101500,860070650,25800,25800,25850,25800,1076
|
|
20231222,101400,832309700,25800,25850,25850,25800,32
|
|
20231222,101300,831484000,25850,25850,25850,25800,49
|
|
20231222,101200,830217500,25850,25800,25850,25800,18
|
|
20231222,101100,829752450,25800,25800,25850,25800,6
|
|
20231222,101000,829597450,25850,25800,25850,25800,24
|
|
20231222,100900,828978100,25800,25800,25900,25800,24
|
|
20231222,100800,828357750,25800,25850,25850,25800,302
|
|
20231222,100700,820553300,25850,25850,25850,25800,5
|
|
20231222,100600,820424150,25850,25800,25900,25800,7
|
|
20231222,100500,820243250,25900,25850,25900,25800,6
|
|
20231222,100400,820088150,25850,25900,25900,25850,88
|
|
20231222,100300,817813100,25900,25850,25900,25850,70
|
|
20231222,100200,816003450,25850,25800,25900,25800,826
|
|
20231222,100100,794651400,25800,25800,25850,25800,57
|
|
20231222,100000,793180650,25800,25750,25850,25750,422
|
|
20231222,095900,782282800,25750,25800,25800,25750,922
|
|
20231222,095800,758495300,25750,25750,25800,25750,48
|
|
20231222,095700,757259100,25750,25800,25800,25750,3
|
|
20231222,095600,757181750,25800,25800,25850,25750,106
|
|
20231222,095500,754446800,25850,25800,25850,25800,6
|
|
20231222,095400,754291850,25800,25850,25850,25800,105
|
|
20231222,095300,751582650,25800,25850,25850,25800,49
|
|
20231222,095200,750318350,25850,25800,25850,25800,3
|
|
20231222,095100,750240900,25850,25800,25850,25800,7
|
|
20231222,095000,750060100,25850,25800,25850,25800,195
|
|
20231222,094900,745029050,25750,25750,25800,25750,40
|
|
20231222,094800,743997800,25800,25750,25800,25750,53
|
|
20231222,094700,742632900,25750,25850,25850,25750,12
|
|
20231222,094600,742323250,25750,25850,25850,25750,4
|
|
20231222,094500,742219950,25850,25800,25900,25750,44
|
|
20231222,094400,741082600,25800,25650,25800,25650,5277
|
|
20231222,094300,605264650,25650,25600,25650,25600,67
|
|
20231222,094200,603549250,25600,25650,25650,25600,34
|
|
20231222,094100,602678700,25600,25650,25650,25600,58
|
|
20231222,094000,601192650,25600,25650,25700,25600,821
|
|
20231222,093900,580152200,25700,25700,25700,25650,123
|
|
20231222,093800,576991150,25700,25650,25700,25600,783
|
|
20231222,093700,556883950,25600,25600,25650,25600,42
|
|
20231222,093600,555808700,25650,25600,25650,25600,35
|
|
20231222,093500,554911900,25650,25700,25700,25600,1647
|
|
20231222,093400,512689100,25700,25750,25750,25700,4475
|
|
20231222,093300,397676100,25700,25900,25900,25700,2747
|
|
20231222,093200,326889250,25800,25900,25900,25800,357
|
|
20231222,093100,317674550,25900,25900,25900,25850,13
|
|
20231222,093000,317337900,25850,25900,25900,25850,10
|
|
20231222,092900,317079050,25850,25850,25900,25850,50
|
|
20231222,092800,315785400,25900,25850,25900,25800,77
|
|
20231222,092700,313791600,25850,25750,25850,25750,31
|
|
20231222,092600,312991700,25750,25800,25800,25750,1889
|
|
20231222,092500,264269950,25800,25800,25800,25750,246
|
|
20231222,092400,257925150,25800,25800,25800,25750,6
|
|
20231222,092300,257770450,25800,25800,25800,25750,24
|
|
20231222,092200,257151550,25750,25800,25800,25750,33
|
|
20231222,092100,256300250,25800,25800,25800,25750,161
|
|
20231222,092000,252153900,25800,25750,25800,25750,63
|
|
20231222,091900,250531500,25750,25750,25800,25750,77
|
|
20231222,091800,248548050,25800,25750,25800,25750,100
|
|
20231222,091700,245970550,25800,25750,25800,25700,703
|
|
20231222,091600,227869700,25700,25750,25800,25700,426
|
|
20231222,091500,216900000,25750,25750,25800,25750,333
|
|
20231222,091400,208315000,25750,25750,25800,25750,128
|
|
20231222,091300,205018650,25750,25800,25800,25750,162
|
|
20231222,091200,200846800,25750,25750,25750,25700,88
|
|
20231222,091100,198582350,25750,25750,25750,25700,235
|
|
20231222,091000,192532650,25850,25800,25850,25750,1088
|
|
20231222,090900,164508950,25800,25750,25850,25750,80
|
|
20231222,090800,162444950,25850,25750,25850,25700,2739
|
|
20231222,090700,91812700,25800,25800,25800,25750,346
|
|
20231222,090600,82888100,25800,25750,25800,25750,185
|
|
20231222,090500,78119600,25800,25750,25800,25750,255
|
|
20231222,090400,71553300,25750,25800,25800,25700,210
|
|
20231222,090300,66149550,25750,25800,25850,25750,151
|
|
20231222,090200,62249300,25750,25800,25900,25750,954
|
|
20231222,090100,37648900,25900,26000,26000,25800,1162
|
|
20231222,090000,7514000,26000,26000,26000,26000,289
|