579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,183600,1170932550,25100,25100,25100,25100,1322
|
|
20231212,183500,1170932550,25100,25100,25100,25100,0
|
|
20231212,183400,1170932550,25100,25100,25100,25100,0
|
|
20231212,183300,1170932550,25100,25100,25100,25100,0
|
|
20231212,183200,1170932550,25100,25100,25100,25100,0
|
|
20231212,183100,1170932550,25100,25100,25100,25100,0
|
|
20231212,183000,1170932550,25100,25100,25100,25100,0
|
|
20231212,182900,1170932550,25100,25100,25100,25100,0
|
|
20231212,182800,1170932550,25100,25100,25100,25100,0
|
|
20231212,182700,1170932550,25100,25100,25100,25100,0
|
|
20231212,182600,1170932550,25100,25100,25100,25100,0
|
|
20231212,182500,1170932550,25100,25100,25100,25100,0
|
|
20231212,182400,1170932550,25100,25100,25100,25100,0
|
|
20231212,182300,1170932550,25100,25100,25100,25100,0
|
|
20231212,182200,1170932550,25100,25100,25100,25100,0
|
|
20231212,182100,1170932550,25100,25100,25100,25100,0
|
|
20231212,182000,1170932550,25100,25100,25100,25100,0
|
|
20231212,181900,1170932550,25100,25100,25100,25100,0
|
|
20231212,181800,1170932550,25100,25100,25100,25100,0
|
|
20231212,181700,1170932550,25100,25100,25100,25100,0
|
|
20231212,181600,1170932550,25100,25100,25100,25100,0
|
|
20231212,181500,1170932550,25100,25100,25100,25100,0
|
|
20231212,181400,1170932550,25100,25100,25100,25100,0
|
|
20231212,181300,1170932550,25100,25100,25100,25100,0
|
|
20231212,181200,1170932550,25100,25100,25100,25100,0
|
|
20231212,181100,1170932550,25100,25100,25100,25100,0
|
|
20231212,181000,1170932550,25100,25100,25100,25100,0
|
|
20231212,180900,1170932550,25100,25100,25100,25100,0
|
|
20231212,180800,1170932550,25100,25100,25100,25100,0
|
|
20231212,180700,1170932550,25100,25100,25100,25100,0
|
|
20231212,180600,1170932550,25100,25100,25100,25100,1322
|
|
20231212,180500,1170932550,25100,25100,25100,25100,0
|
|
20231212,180400,1170932550,25100,25100,25100,25100,0
|
|
20231212,180300,1170932550,25100,25100,25100,25100,0
|
|
20231212,180200,1170932550,25100,25100,25100,25100,0
|
|
20231212,180100,1170932550,25100,25100,25100,25100,0
|
|
20231212,180000,1170932550,25100,25100,25100,25100,0
|
|
20231212,175900,1170932550,25100,25100,25100,25100,0
|
|
20231212,175800,1170932550,25100,25100,25100,25100,0
|
|
20231212,175700,1170932550,25100,25100,25100,25100,0
|
|
20231212,175600,1170932550,25100,25100,25100,25100,0
|
|
20231212,175500,1170932550,25100,25100,25100,25100,0
|
|
20231212,175400,1170932550,25100,25100,25100,25100,0
|
|
20231212,175300,1170932550,25100,25100,25100,25100,0
|
|
20231212,175200,1170932550,25100,25100,25100,25100,0
|
|
20231212,175100,1170932550,25100,25100,25100,25100,0
|
|
20231212,175000,1170932550,25100,25100,25100,25100,0
|
|
20231212,174900,1170932550,25100,25100,25100,25100,0
|
|
20231212,174800,1170932550,25100,25100,25100,25100,0
|
|
20231212,174700,1170932550,25100,25100,25100,25100,0
|
|
20231212,174600,1170932550,25100,25100,25100,25100,0
|
|
20231212,174500,1170932550,25100,25100,25100,25100,0
|
|
20231212,174400,1170932550,25100,25100,25100,25100,0
|
|
20231212,174300,1170932550,25100,25100,25100,25100,0
|
|
20231212,174200,1170932550,25100,25100,25100,25100,0
|
|
20231212,174100,1170932550,25100,25100,25100,25100,0
|
|
20231212,174000,1170932550,25100,25100,25100,25100,0
|
|
20231212,173900,1170932550,25100,25100,25100,25100,0
|
|
20231212,173800,1170932550,25100,25100,25100,25100,0
|
|
20231212,173700,1170932550,25100,25100,25100,25100,0
|
|
20231212,173600,1170932550,25100,25100,25100,25100,1322
|
|
20231212,173500,1170932550,25100,25100,25100,25100,0
|
|
20231212,173400,1170932550,25100,25100,25100,25100,0
|
|
20231212,173300,1170932550,25100,25100,25100,25100,0
|
|
20231212,173200,1170932550,25100,25100,25100,25100,0
|
|
20231212,173100,1170932550,25100,25100,25100,25100,0
|
|
20231212,173000,1170932550,25100,25100,25100,25100,0
|
|
20231212,172900,1170932550,25100,25100,25100,25100,0
|
|
20231212,172800,1170932550,25100,25100,25100,25100,0
|
|
20231212,172700,1170932550,25100,25100,25100,25100,0
|
|
20231212,172600,1170932550,25100,25100,25100,25100,0
|
|
20231212,172500,1170932550,25100,25100,25100,25100,0
|
|
20231212,172400,1170932550,25100,25100,25100,25100,0
|
|
20231212,172300,1170932550,25100,25100,25100,25100,0
|
|
20231212,172200,1170932550,25100,25100,25100,25100,0
|
|
20231212,172100,1170932550,25100,25100,25100,25100,0
|
|
20231212,172000,1170932550,25100,25100,25100,25100,0
|
|
20231212,171900,1170932550,25100,25100,25100,25100,0
|
|
20231212,171800,1170932550,25100,25100,25100,25100,0
|
|
20231212,171700,1170932550,25100,25100,25100,25100,0
|
|
20231212,171600,1170932550,25100,25100,25100,25100,0
|
|
20231212,171500,1170932550,25100,25100,25100,25100,0
|
|
20231212,171400,1170932550,25100,25100,25100,25100,0
|
|
20231212,171300,1170932550,25100,25100,25100,25100,0
|
|
20231212,171200,1170932550,25100,25100,25100,25100,0
|
|
20231212,171100,1170932550,25100,25100,25100,25100,0
|
|
20231212,171000,1170932550,25100,25100,25100,25100,0
|
|
20231212,170900,1170932550,25100,25100,25100,25100,0
|
|
20231212,170800,1170932550,25100,25100,25100,25100,0
|
|
20231212,170700,1170932550,25100,25100,25100,25100,0
|
|
20231212,170600,1170932550,25100,25100,25100,25100,1322
|
|
20231212,170500,1170932550,25100,25100,25100,25100,0
|
|
20231212,170400,1170932550,25100,25100,25100,25100,0
|
|
20231212,170300,1170932550,25100,25100,25100,25100,0
|
|
20231212,170200,1170932550,25100,25100,25100,25100,0
|
|
20231212,170100,1170932550,25100,25100,25100,25100,0
|
|
20231212,170000,1170932550,25100,25100,25100,25100,0
|
|
20231212,165900,1170932550,25100,25100,25100,25100,0
|
|
20231212,165800,1170932550,25100,25100,25100,25100,0
|
|
20231212,165700,1170932550,25100,25100,25100,25100,0
|
|
20231212,165600,1170932550,25100,25100,25100,25100,0
|
|
20231212,165500,1170932550,25100,25100,25100,25100,0
|
|
20231212,165400,1170932550,25100,25100,25100,25100,0
|
|
20231212,165300,1170932550,25100,25100,25100,25100,0
|
|
20231212,165200,1170932550,25100,25100,25100,25100,0
|
|
20231212,165100,1170932550,25100,25100,25100,25100,0
|
|
20231212,165000,1170932550,25100,25100,25100,25100,0
|
|
20231212,164900,1170932550,25100,25100,25100,25100,0
|
|
20231212,164800,1170932550,25100,25100,25100,25100,0
|
|
20231212,164700,1170932550,25100,25100,25100,25100,0
|
|
20231212,164600,1170932550,25100,25100,25100,25100,0
|
|
20231212,164500,1170932550,25100,25100,25100,25100,0
|
|
20231212,164400,1170932550,25100,25100,25100,25100,0
|
|
20231212,164300,1170932550,25100,25100,25100,25100,0
|
|
20231212,164200,1170932550,25100,25100,25100,25100,0
|
|
20231212,164100,1170932550,25100,25100,25100,25100,0
|
|
20231212,164000,1170932550,25100,25100,25100,25100,0
|
|
20231212,163900,1170932550,25100,25100,25100,25100,0
|
|
20231212,163800,1170932550,25100,25100,25100,25100,0
|
|
20231212,163700,1170932550,25100,25100,25100,25100,0
|
|
20231212,163600,1170932550,25100,25100,25100,25100,1322
|
|
20231212,163500,1170932550,25100,25100,25100,25100,0
|
|
20231212,163400,1170932550,25100,25100,25100,25100,0
|
|
20231212,163300,1170932550,25100,25100,25100,25100,0
|
|
20231212,163200,1170932550,25100,25100,25100,25100,0
|
|
20231212,163100,1170932550,25100,25100,25100,25100,0
|
|
20231212,163000,1170932550,25100,25100,25100,25100,0
|
|
20231212,162900,1170932550,25100,25100,25100,25100,0
|
|
20231212,162800,1170932550,25100,25100,25100,25100,0
|
|
20231212,162700,1170932550,25100,25100,25100,25100,0
|
|
20231212,162600,1170932550,25100,25100,25100,25100,0
|
|
20231212,162500,1170932550,25100,25100,25100,25100,0
|
|
20231212,162400,1170932550,25100,25100,25100,25100,0
|
|
20231212,162300,1170932550,25100,25100,25100,25100,0
|
|
20231212,162200,1170932550,25100,25100,25100,25100,0
|
|
20231212,162100,1170932550,25100,25100,25100,25100,0
|
|
20231212,162000,1170932550,25100,25100,25100,25100,0
|
|
20231212,161900,1170932550,25100,25100,25100,25100,0
|
|
20231212,161800,1170932550,25100,25100,25100,25100,0
|
|
20231212,161700,1170932550,25100,25100,25100,25100,0
|
|
20231212,161600,1170932550,25100,25100,25100,25100,0
|
|
20231212,161500,1170932550,25100,25100,25100,25100,0
|
|
20231212,161400,1170932550,25100,25100,25100,25100,0
|
|
20231212,161300,1170932550,25100,25100,25100,25100,0
|
|
20231212,161200,1170932550,25100,25100,25100,25100,0
|
|
20231212,161100,1170932550,25100,25100,25100,25100,0
|
|
20231212,161000,1170932550,25100,25100,25100,25100,0
|
|
20231212,160900,1170932550,25100,25100,25100,25100,0
|
|
20231212,160800,1170932550,25100,25100,25100,25100,0
|
|
20231212,160700,1170932550,25100,25100,25100,25100,0
|
|
20231212,160600,1170932550,25100,25100,25100,25100,1322
|
|
20231212,160500,1170932550,25100,25100,25100,25100,0
|
|
20231212,160400,1170932550,25100,25100,25100,25100,0
|
|
20231212,160300,1170932550,25100,25100,25100,25100,0
|
|
20231212,160200,1170932550,25100,25100,25100,25100,0
|
|
20231212,160100,1170932550,25100,25100,25100,25100,0
|
|
20231212,160000,1170932550,25100,25100,25100,25100,0
|
|
20231212,155900,1170932550,25100,25100,25100,25100,0
|
|
20231212,155800,1170932550,25100,25100,25100,25100,0
|
|
20231212,155700,1170932550,25100,25100,25100,25100,0
|
|
20231212,155600,1170932550,25100,25100,25100,25100,0
|
|
20231212,155500,1170932550,25100,25100,25100,25100,0
|
|
20231212,155400,1170932550,25100,25100,25100,25100,0
|
|
20231212,155300,1170932550,25100,25100,25100,25100,0
|
|
20231212,155200,1170932550,25100,25100,25100,25100,0
|
|
20231212,155100,1170932550,25100,25100,25100,25100,0
|
|
20231212,155000,1170932550,25100,25100,25100,25100,0
|
|
20231212,154900,1170932550,25100,25100,25100,25100,0
|
|
20231212,154800,1170932550,25100,25100,25100,25100,0
|
|
20231212,154700,1170932550,25100,25100,25100,25100,0
|
|
20231212,154600,1170932550,25100,25100,25100,25100,0
|
|
20231212,154500,1170932550,25100,25100,25100,25100,0
|
|
20231212,154400,1170932550,25100,25100,25100,25100,0
|
|
20231212,154300,1170932550,25100,25100,25100,25100,0
|
|
20231212,154200,1170932550,25100,25100,25100,25100,0
|
|
20231212,154100,1170932550,25100,25100,25100,25100,0
|
|
20231212,154000,1170932550,25100,25100,25100,25100,0
|
|
20231212,153900,1170932550,25100,25100,25100,25100,0
|
|
20231212,153800,1170932550,25100,25100,25100,25100,0
|
|
20231212,153700,1170932550,25100,25100,25100,25100,0
|
|
20231212,153600,1170932550,25100,25100,25100,25100,1322
|
|
20231212,153500,1170932550,25100,25100,25100,25100,0
|
|
20231212,153400,1170932550,25100,25100,25100,25100,0
|
|
20231212,153300,1170932550,25100,25100,25100,25100,0
|
|
20231212,153200,1170932550,25100,25100,25100,25100,0
|
|
20231212,153100,1170932550,25100,25100,25100,25100,0
|
|
20231212,153000,1170932550,25100,25100,25100,25100,1322
|
|
20231212,152900,1137750350,25100,25100,25100,25100,0
|
|
20231212,152800,1137750350,25100,25100,25100,25100,0
|
|
20231212,152700,1137750350,25100,25100,25100,25100,0
|
|
20231212,152600,1137750350,25100,25100,25100,25100,0
|
|
20231212,152500,1137750350,25100,25100,25100,25100,0
|
|
20231212,152400,1137750350,25100,25100,25100,25100,0
|
|
20231212,152300,1137750350,25100,25100,25100,25100,0
|
|
20231212,152200,1137750350,25100,25100,25100,25100,0
|
|
20231212,152100,1137750350,25100,25100,25100,25100,0
|
|
20231212,152000,1137750350,25100,25100,25100,25100,0
|
|
20231212,151900,1137750350,25100,25100,25100,25050,130
|
|
20231212,151800,1134489950,25050,25050,25100,25050,59
|
|
20231212,151700,1133010000,25050,25100,25100,25050,166
|
|
20231212,151600,1128846850,25100,25100,25100,25050,96
|
|
20231212,151500,1126437350,25100,25100,25100,25100,75
|
|
20231212,151400,1124554850,25100,25050,25100,25050,42
|
|
20231212,151300,1123502250,25050,25100,25100,25050,56
|
|
20231212,151200,1122097150,25050,25050,25100,25050,59
|
|
20231212,151100,1120616650,25100,25050,25100,25050,55
|
|
20231212,151000,1119236250,25100,25050,25100,25050,65
|
|
20231212,150900,1117604950,25050,25050,25050,25050,0
|
|
20231212,150800,1117604950,25050,25050,25100,25050,133
|
|
20231212,150700,1114270000,25050,25050,25050,25050,2
|
|
20231212,150600,1114219900,25050,25050,25050,25050,2
|
|
20231212,150500,1114169800,25050,25050,25050,25050,3
|
|
20231212,150400,1114094650,25050,25050,25050,25050,2
|
|
20231212,150300,1114044550,25050,25050,25050,25050,0
|
|
20231212,150200,1114044550,25050,25050,25050,25050,2
|
|
20231212,150100,1113994450,25050,25050,25050,25050,152
|
|
20231212,150000,1110186850,25050,25100,25100,25050,5
|
|
20231212,145900,1110061450,25100,25050,25100,25050,35
|
|
20231212,145800,1109183050,25050,25050,25050,25050,150
|
|
20231212,145700,1105425550,25050,25050,25050,25050,2
|
|
20231212,145600,1105375450,25100,25050,25100,25050,191
|
|
20231212,145500,1100581500,25050,25050,25050,25050,3
|
|
20231212,145400,1100506350,25050,25050,25050,25050,2
|
|
20231212,145300,1100456250,25050,25100,25100,25050,935
|
|
20231212,145200,1077028750,25100,25100,25100,25100,104
|
|
20231212,145100,1074418350,25100,25100,25100,25100,67
|
|
20231212,145000,1072736650,25100,25150,25150,25100,64
|
|
20231212,144900,1071129650,25100,25100,25100,25100,35
|
|
20231212,144800,1070251150,25100,25100,25100,25100,122
|
|
20231212,144700,1067188950,25150,25150,25150,25100,15
|
|
20231212,144600,1066811800,25100,25100,25100,25100,0
|
|
20231212,144500,1066811800,25100,25100,25100,25100,35
|
|
20231212,144400,1065933300,25100,25100,25100,25100,2
|
|
20231212,144300,1065883100,25100,25100,25100,25100,236
|
|
20231212,144200,1059959500,25100,25100,25100,25100,32
|
|
20231212,144100,1059156300,25100,25100,25100,25100,2
|
|
20231212,144000,1059106100,25150,25100,25150,25100,42
|
|
20231212,143900,1058051300,25100,25100,25100,25100,2
|
|
20231212,143800,1058001100,25100,25100,25100,25100,2
|
|
20231212,143700,1057950900,25100,25100,25150,25100,20
|
|
20231212,143600,1057448300,25100,25050,25100,25050,95
|
|
20231212,143500,1055063900,25050,25050,25050,25050,0
|
|
20231212,143400,1055063900,25050,25100,25100,25050,262
|
|
20231212,143300,1048500200,25050,25050,25050,25050,32
|
|
20231212,143200,1047698600,25050,25050,25050,25050,2
|
|
20231212,143100,1047648500,25050,25050,25050,25050,2
|
|
20231212,143000,1047598400,25100,25050,25100,25050,14
|
|
20231212,142900,1047247100,25050,25050,25050,25050,0
|
|
20231212,142800,1047247100,25050,25100,25100,25050,154
|
|
20231212,142700,1043381800,25150,25150,25200,25150,677
|
|
20231212,142600,1026354650,25100,25100,25100,25100,2
|
|
20231212,142500,1026304450,25150,25150,25150,25150,23
|
|
20231212,142400,1025726000,25100,25100,25100,25100,2
|
|
20231212,142300,1025675800,25100,25100,25100,25100,0
|
|
20231212,142200,1025675800,25100,25150,25150,25100,3
|
|
20231212,142100,1025600450,25150,25150,25150,25150,50
|
|
20231212,142000,1024342950,25150,25150,25150,25150,80
|
|
20231212,141900,1022330950,25150,25150,25150,25150,12
|
|
20231212,141800,1022029150,25200,25200,25200,25200,0
|
|
20231212,141700,1022029150,25200,25150,25200,25150,119
|
|
20231212,141600,1019035700,25150,25150,25150,25150,243
|
|
20231212,141500,1012924250,25150,25150,25150,25150,7
|
|
20231212,141400,1012748200,25150,25100,25150,25100,312
|
|
20231212,141300,1004916400,25100,25100,25100,25100,100
|
|
20231212,141200,1002406400,25100,25050,25100,25050,160
|
|
20231212,141100,998390700,25050,25100,25100,25050,12
|
|
20231212,141000,998089550,25050,25050,25050,25050,6
|
|
20231212,140900,997939250,25100,25100,25100,25050,342
|
|
20231212,140800,989357050,25100,25100,25100,25100,12
|
|
20231212,140700,989055850,25050,25050,25050,25050,0
|
|
20231212,140600,989055850,25050,25050,25050,25050,1
|
|
20231212,140500,989030800,25100,25050,25100,25050,113
|
|
20231212,140400,986194800,25100,25100,25100,25100,91
|
|
20231212,140300,983910700,25100,25100,25100,25100,54
|
|
20231212,140200,982555300,25100,25100,25100,25100,86
|
|
20231212,140100,980396700,25100,25100,25100,25100,27
|
|
20231212,140000,979719000,25050,25050,25050,25050,0
|
|
20231212,135900,979719000,25050,25050,25050,25050,0
|
|
20231212,135800,979719000,25050,25050,25100,25050,17
|
|
20231212,135700,979292550,25050,25050,25050,25050,0
|
|
20231212,135600,979292550,25050,25100,25100,25050,26
|
|
20231212,135500,978640950,25100,25100,25100,25100,12
|
|
20231212,135400,978339750,25050,25100,25100,25050,856
|
|
20231212,135300,956856100,25150,25150,25150,25150,0
|
|
20231212,135200,956856100,25150,25150,25150,25150,0
|
|
20231212,135100,956856100,25150,25150,25150,25150,12
|
|
20231212,135000,956554300,25150,25150,25150,25150,1
|
|
20231212,134900,956529150,25150,25150,25150,25150,21
|
|
20231212,134800,956001000,25150,25150,25150,25150,12
|
|
20231212,134700,955699200,25100,25100,25100,25100,257
|
|
20231212,134600,949248500,25100,25100,25100,25100,0
|
|
20231212,134500,949248500,25100,25100,25100,25100,12
|
|
20231212,134400,948947300,25100,25100,25100,25100,25
|
|
20231212,134300,948319800,25100,25100,25100,25100,0
|
|
20231212,134200,948319800,25100,25100,25100,25100,12
|
|
20231212,134100,948018600,25050,25050,25050,25050,0
|
|
20231212,134000,948018600,25050,25050,25050,25050,0
|
|
20231212,133900,948018600,25050,25100,25100,25050,13
|
|
20231212,133800,947692350,25100,25100,25100,25100,5
|
|
20231212,133700,947566850,25100,25100,25100,25100,0
|
|
20231212,133600,947566850,25100,25100,25100,25100,0
|
|
20231212,133500,947566850,25100,25050,25100,25050,62
|
|
20231212,133400,946013150,25050,25050,25050,25050,0
|
|
20231212,133300,946013150,25050,25050,25050,25050,11
|
|
20231212,133200,945737600,25050,25100,25100,25050,416
|
|
20231212,133100,935316600,25100,25100,25100,25100,17
|
|
20231212,133000,934889900,25100,25100,25100,25100,1
|
|
20231212,132900,934864800,25100,25100,25100,25100,13
|
|
20231212,132800,934538500,25100,25100,25100,25100,10
|
|
20231212,132700,934287500,25100,25100,25100,25100,200
|
|
20231212,132600,929267500,25100,25100,25100,25100,91
|
|
20231212,132500,926983400,25100,25100,25100,25100,2
|
|
20231212,132400,926933200,25100,25100,25100,25100,82
|
|
20231212,132300,924875000,25200,25200,25200,25200,0
|
|
20231212,132200,924875000,25200,25100,25200,25100,1193
|
|
20231212,132100,894832950,25150,25150,25150,25150,0
|
|
20231212,132000,894832950,25150,25100,25150,25100,61
|
|
20231212,131900,893301800,25150,25100,25150,25100,29
|
|
20231212,131800,892573350,25100,25100,25100,25100,0
|
|
20231212,131700,892573350,25100,25100,25100,25100,0
|
|
20231212,131600,892573350,25100,25100,25100,25100,41
|
|
20231212,131500,891544250,25050,25050,25050,25050,6
|
|
20231212,131400,891393950,25100,25100,25100,25100,0
|
|
20231212,131300,891393950,25100,25100,25100,25100,0
|
|
20231212,131200,891393950,25100,25100,25100,25100,1
|
|
20231212,131100,891368850,25000,25050,25050,25000,225
|
|
20231212,131000,885737900,25100,25150,25150,25100,38
|
|
20231212,130900,884783500,25150,25150,25150,25150,13
|
|
20231212,130800,884456550,25150,25150,25150,25150,0
|
|
20231212,130700,884456550,25150,25150,25150,25150,0
|
|
20231212,130600,884456550,25150,25150,25150,25150,15
|
|
20231212,130500,884079300,25200,25200,25200,25200,0
|
|
20231212,130400,884079300,25200,25200,25200,25200,0
|
|
20231212,130300,884079300,25200,25200,25200,25150,63
|
|
20231212,130200,882491750,25200,25250,25250,25200,236
|
|
20231212,130100,876543400,25250,25200,25250,25200,121
|
|
20231212,130000,873488300,25200,25150,25200,25150,251
|
|
20231212,125900,867167100,25100,25100,25100,25100,70
|
|
20231212,125800,865410100,25100,25100,25100,25100,4
|
|
20231212,125700,865309700,25100,25100,25100,25100,0
|
|
20231212,125600,865309700,25100,25000,25100,25000,238
|
|
20231212,125500,859340000,25050,25050,25050,25050,0
|
|
20231212,125400,859340000,25050,25050,25050,25050,3
|
|
20231212,125300,859264850,25050,25050,25050,25050,12
|
|
20231212,125200,858964250,25000,25000,25000,25000,0
|
|
20231212,125100,858964250,25000,25000,25000,25000,0
|
|
20231212,125000,858964250,25000,25000,25000,25000,0
|
|
20231212,124900,858964250,25000,25050,25050,25000,521
|
|
20231212,124800,845937300,25000,25000,25000,25000,0
|
|
20231212,124700,845937300,25000,25050,25050,25000,16
|
|
20231212,124600,845536550,25050,25050,25050,25050,179
|
|
20231212,124500,841052600,25100,25100,25100,25100,0
|
|
20231212,124400,841052600,25100,25100,25100,25100,62
|
|
20231212,124300,839496400,25150,25100,25150,25100,63
|
|
20231212,124200,837914500,25100,25100,25100,25100,6
|
|
20231212,124100,837763900,25150,25150,25150,25150,0
|
|
20231212,124000,837763900,25150,25150,25150,25150,12
|
|
20231212,123900,837462100,25100,25100,25100,25100,10
|
|
20231212,123800,837211100,25100,25100,25100,25100,7
|
|
20231212,123700,837035400,25100,25100,25100,25100,46
|
|
20231212,123600,835880800,25100,25100,25100,25100,0
|
|
20231212,123500,835880800,25100,25100,25100,25100,0
|
|
20231212,123400,835880800,25100,25100,25100,25100,13
|
|
20231212,123300,835554500,25050,25100,25100,25050,67
|
|
20231212,123200,833875300,25150,25150,25150,25150,0
|
|
20231212,123100,833875300,25150,25100,25150,25100,8
|
|
20231212,123000,833674450,25150,25100,25150,25100,156
|
|
20231212,122900,829757850,25150,25100,25150,25100,103
|
|
20231212,122800,827172500,25100,25100,25100,25100,0
|
|
20231212,122700,827172500,25100,25050,25100,25050,12
|
|
20231212,122600,826871350,25100,25050,25100,25050,57
|
|
20231212,122500,825443150,25100,25100,25100,25100,0
|
|
20231212,122400,825443150,25100,25100,25100,25100,24
|
|
20231212,122300,824840750,25100,25100,25100,25100,0
|
|
20231212,122200,824840750,25100,25100,25100,25100,40
|
|
20231212,122100,823836750,25150,25150,25150,25150,12
|
|
20231212,122000,823534950,25100,25100,25100,25100,6
|
|
20231212,121900,823384350,25150,25100,25150,25100,2
|
|
20231212,121800,823334100,25100,25150,25150,25100,345
|
|
20231212,121700,814673950,25150,25150,25150,25150,0
|
|
20231212,121600,814673950,25150,25150,25150,25100,1418
|
|
20231212,121500,779064350,25150,25150,25150,25150,16
|
|
20231212,121400,778661950,25200,25200,25200,25200,12
|
|
20231212,121300,778359550,25150,25150,25150,25150,2
|
|
20231212,121200,778309250,25200,25200,25200,25200,2
|
|
20231212,121100,778258850,25200,25150,25200,25150,173
|
|
20231212,121000,773907400,25150,25150,25150,25150,6
|
|
20231212,120900,773756500,25200,25200,25200,25200,0
|
|
20231212,120800,773756500,25200,25200,25200,25200,88
|
|
20231212,120700,771538900,25200,25200,25200,25200,30
|
|
20231212,120600,770782900,25250,25200,25250,25200,125
|
|
20231212,120500,767632700,25200,25250,25250,25200,49
|
|
20231212,120400,766397300,25250,25250,25250,25250,0
|
|
20231212,120300,766397300,25250,25250,25250,25250,2
|
|
20231212,120200,766346800,25250,25250,25250,25250,0
|
|
20231212,120100,766346800,25250,25250,25250,25250,12
|
|
20231212,120000,766043800,25250,25250,25250,25250,10
|
|
20231212,115900,765791300,25250,25250,25250,25250,0
|
|
20231212,115800,765791300,25250,25200,25250,25200,18
|
|
20231212,115700,765337100,25200,25200,25200,25200,0
|
|
20231212,115600,765337100,25200,25200,25200,25200,6
|
|
20231212,115500,765185900,25200,25200,25200,25200,5
|
|
20231212,115400,765059900,25200,25200,25200,25200,2
|
|
20231212,115300,765009500,25250,25250,25250,25250,0
|
|
20231212,115200,765009500,25250,25200,25250,25200,32
|
|
20231212,115100,764202500,25250,25250,25250,25250,1
|
|
20231212,115000,764177250,25250,25250,25250,25250,6
|
|
20231212,114900,764025750,25250,25250,25250,25250,5
|
|
20231212,114800,763899500,25250,25250,25250,25250,382
|
|
20231212,114700,754254000,25300,25300,25300,25300,0
|
|
20231212,114600,754254000,25300,25300,25300,25300,43
|
|
20231212,114500,753166100,25300,25300,25300,25250,149
|
|
20231212,114400,749398200,25250,25250,25250,25250,1
|
|
20231212,114300,749372950,25250,25300,25300,25250,6
|
|
20231212,114200,749221400,25300,25250,25300,25250,62
|
|
20231212,114100,747655300,25250,25250,25250,25250,183
|
|
20231212,114000,743034550,25300,25300,25300,25300,0
|
|
20231212,113900,743034550,25300,25300,25300,25300,12
|
|
20231212,113800,742730950,25250,25250,25250,25250,6
|
|
20231212,113700,742579450,25250,25250,25250,25250,0
|
|
20231212,113600,742579450,25250,25250,25250,25250,44
|
|
20231212,113500,741468450,25250,25250,25250,25250,260
|
|
20231212,113400,734903450,25300,25300,25300,25300,18
|
|
20231212,113300,734448050,25350,25350,25350,25350,0
|
|
20231212,113200,734448050,25350,25350,25350,25350,12
|
|
20231212,113100,734143850,25350,25350,25350,25350,0
|
|
20231212,113000,734143850,25350,25350,25350,25350,0
|
|
20231212,112900,734143850,25350,25300,25350,25300,11
|
|
20231212,112800,733865500,25300,25300,25300,25300,2
|
|
20231212,112700,733814900,25300,25350,25350,25300,146
|
|
20231212,112600,730120350,25300,25300,25300,25300,74
|
|
20231212,112500,728248150,25300,25300,25300,25300,474
|
|
20231212,112400,716255950,25350,25350,25350,25350,73
|
|
20231212,112300,714405400,25400,25350,25400,25350,19
|
|
20231212,112200,713923250,25350,25350,25350,25350,0
|
|
20231212,112100,713923250,25350,25350,25350,25350,0
|
|
20231212,112000,713923250,25350,25350,25350,25350,493
|
|
20231212,111900,701425700,25400,25400,25400,25400,12
|
|
20231212,111800,701120900,25400,25400,25400,25400,136
|
|
20231212,111700,697666500,25400,25400,25450,25400,702
|
|
20231212,111600,679825000,25400,25350,25400,25350,132
|
|
20231212,111500,676477800,25300,25350,25350,25300,102
|
|
20231212,111400,673892150,25350,25350,25350,25350,0
|
|
20231212,111300,673892150,25350,25400,25400,25350,22
|
|
20231212,111200,673333500,25400,25400,25400,25400,0
|
|
20231212,111100,673333500,25400,25400,25400,25400,0
|
|
20231212,111000,673333500,25400,25400,25400,25400,539
|
|
20231212,110900,659642900,25400,25350,25400,25350,254
|
|
20231212,110800,653203950,25350,25350,25350,25350,45
|
|
20231212,110700,652063200,25300,25350,25350,25300,11
|
|
20231212,110600,651784400,25300,25300,25300,25300,69
|
|
20231212,110500,650038700,25300,25300,25300,25300,423
|
|
20231212,110400,639336800,25350,25350,25350,25350,30
|
|
20231212,110300,638576300,25350,25350,25350,25350,33
|
|
20231212,110200,637739750,25250,25250,25250,25250,3
|
|
20231212,110100,637664000,25350,25250,25350,25250,4
|
|
20231212,110000,637562700,25200,25400,25400,25200,76
|
|
20231212,105900,635636150,25400,25400,25400,25400,40
|
|
20231212,105800,634620150,25400,25400,25400,25400,40
|
|
20231212,105700,633604150,25400,25400,25400,25400,55
|
|
20231212,105600,632207150,25400,25400,25400,25400,40
|
|
20231212,105500,631191150,25400,25450,25450,25400,517
|
|
20231212,105400,618057300,25450,25450,25450,25450,40
|
|
20231212,105300,617039300,25450,25400,25450,25400,149
|
|
20231212,105200,613254100,25400,25450,25450,25400,23
|
|
20231212,105100,612668800,25450,25450,25450,25400,117
|
|
20231212,105000,609694950,25450,25450,25450,25450,12
|
|
20231212,104900,609389550,25400,25500,25500,25400,51
|
|
20231212,104800,608090150,25500,25450,25500,25450,318
|
|
20231212,104700,599993950,25400,25450,25450,25400,249
|
|
20231212,104600,593667700,25450,25450,25450,25450,661
|
|
20231212,104500,576845250,25450,25450,25450,25450,1377
|
|
20231212,104400,541800600,25400,25450,25450,25400,366
|
|
20231212,104300,532501400,25450,25350,25450,25350,410
|
|
20231212,104200,522079750,25350,25350,25350,25350,0
|
|
20231212,104100,522079750,25350,25350,25350,25350,625
|
|
20231212,104000,506236000,25350,25350,25350,25350,230
|
|
20231212,103900,500405500,25400,25450,25500,25400,196
|
|
20231212,103800,495425000,25450,25400,25500,25400,62
|
|
20231212,103700,493846350,25450,25400,25500,25350,2079
|
|
20231212,103600,440947650,25400,25350,25400,25350,141
|
|
20231212,103500,437368750,25350,25250,25350,25250,1168
|
|
20231212,103400,407793900,25200,25250,25250,25200,194
|
|
20231212,103300,402899100,25250,25250,25250,25250,75
|
|
20231212,103200,401005350,25250,25250,25250,25250,45
|
|
20231212,103100,399869100,25250,25300,25300,25250,259
|
|
20231212,103000,393321850,25250,25250,25250,25250,589
|
|
20231212,102900,378449600,25250,25200,25250,25200,389
|
|
20231212,102800,368643800,25200,25200,25200,25150,387
|
|
20231212,102700,358908150,25200,25200,25200,25100,461
|
|
20231212,102600,347310250,25250,25200,25250,25200,75
|
|
20231212,102500,345419300,25200,25250,25250,25200,187
|
|
20231212,102400,340704900,25250,25250,25250,25250,40
|
|
20231212,102300,339694900,25250,25250,25250,25250,60
|
|
20231212,102200,338179900,25250,25150,25250,25150,491
|
|
20231212,102100,325820300,25200,25200,25200,25200,51
|
|
20231212,102000,324535100,25200,25200,25200,25200,35
|
|
20231212,101900,323653100,25150,25150,25150,25150,28
|
|
20231212,101800,322948900,25150,25150,25150,25150,91
|
|
20231212,101700,320660250,25150,25150,25150,25150,40
|
|
20231212,101600,319654250,25150,25100,25150,25100,53
|
|
20231212,101500,318321950,25150,25200,25200,25150,253
|
|
20231212,101400,311957800,25250,25200,25250,25200,21
|
|
20231212,101300,311427600,25200,25150,25200,25150,491
|
|
20231212,101200,299071200,25100,25100,25100,25100,94
|
|
20231212,101100,296711800,25100,25100,25100,25100,0
|
|
20231212,101000,296711800,25100,25100,25100,25100,8
|
|
20231212,100900,296511000,25100,25100,25100,25100,0
|
|
20231212,100800,296511000,25100,25100,25100,25100,0
|
|
20231212,100700,296511000,25100,25100,25100,25100,10
|
|
20231212,100600,296260000,25100,25100,25100,25100,0
|
|
20231212,100500,296260000,25100,25100,25100,25100,461
|
|
20231212,100400,284688900,25100,25150,25150,25100,13
|
|
20231212,100300,284362500,25150,25100,25200,25100,35
|
|
20231212,100200,283482450,25100,25100,25100,25100,40
|
|
20231212,100100,282478450,25100,25100,25100,25100,4
|
|
20231212,100000,282378050,25050,25100,25100,25050,79
|
|
20231212,095900,280398900,25100,25100,25100,25100,342
|
|
20231212,095800,271814700,25100,25200,25200,25100,107
|
|
20231212,095700,269124350,25250,25250,25250,25250,79
|
|
20231212,095600,267129600,25200,25200,25200,25200,202
|
|
20231212,095500,262039200,25200,25200,25250,25150,378
|
|
20231212,095400,252513750,25150,25050,25150,25000,344
|
|
20231212,095300,243884250,25100,25100,25100,25100,0
|
|
20231212,095200,243884250,25100,25000,25100,25000,444
|
|
20231212,095100,232771550,25000,25000,25000,25000,35
|
|
20231212,095000,231896550,25000,25000,25000,25000,1
|
|
20231212,094900,231871550,24900,24900,24900,24900,0
|
|
20231212,094800,231871550,24900,24900,24900,24900,52
|
|
20231212,094700,230576750,24900,24900,24900,24900,0
|
|
20231212,094600,230576750,24900,24900,24900,24900,0
|
|
20231212,094500,230576750,24900,24900,24900,24900,1
|
|
20231212,094400,230551850,24900,24900,24900,24900,6
|
|
20231212,094300,230402450,24900,24900,24950,24900,127
|
|
20231212,094200,227239900,24950,24950,24950,24950,71
|
|
20231212,094100,225468450,24950,25000,25000,24950,298
|
|
20231212,094000,218018500,25000,25000,25000,25000,148
|
|
20231212,093900,214318500,25000,25050,25050,25000,20
|
|
20231212,093800,213817800,25000,25000,25000,25000,0
|
|
20231212,093700,213817800,25000,25000,25000,25000,153
|
|
20231212,093600,209992800,24950,24950,24950,24950,0
|
|
20231212,093500,209992800,24950,24950,24950,24950,27
|
|
20231212,093400,209319150,25000,25000,25000,25000,5
|
|
20231212,093300,209194150,24900,24950,25000,24900,508
|
|
20231212,093200,196524600,24950,24950,24950,24950,1
|
|
20231212,093100,196499650,24950,25050,25050,24950,379
|
|
20231212,093000,187017350,25000,24950,25000,24950,152
|
|
20231212,092900,183217400,24950,25000,25000,24950,183
|
|
20231212,092800,178651500,25000,25000,25000,25000,8
|
|
20231212,092700,178451500,25000,25000,25000,25000,106
|
|
20231212,092600,175801500,25000,24900,25000,24900,482
|
|
20231212,092500,163785900,24850,24800,24850,24800,322
|
|
20231212,092400,155789700,24800,24800,24800,24800,0
|
|
20231212,092300,155789700,24800,24800,24850,24800,28
|
|
20231212,092200,155095250,24800,24800,24800,24800,8
|
|
20231212,092100,154896850,24800,24750,24800,24750,83
|
|
20231212,092000,152841900,24700,24700,24700,24700,148
|
|
20231212,091900,149186300,24700,24700,24700,24700,55
|
|
20231212,091800,147827800,24700,24800,24800,24700,455
|
|
20231212,091700,136578500,24800,24750,24800,24750,10
|
|
20231212,091600,136330900,24750,24750,24750,24750,47
|
|
20231212,091500,135167650,24750,24750,24750,24750,0
|
|
20231212,091400,135167650,24750,24750,24750,24750,289
|
|
20231212,091300,128014900,24750,24850,24850,24750,475
|
|
20231212,091200,116215850,24850,24850,24850,24850,5
|
|
20231212,091100,116091600,24850,24850,24850,24850,0
|
|
20231212,091000,116091600,24850,24900,24900,24850,51
|
|
20231212,090900,114821750,24850,24900,24900,24850,106
|
|
20231212,090800,112185000,24900,24800,24900,24800,3
|
|
20231212,090700,112110400,24950,24900,24950,24850,602
|
|
20231212,090600,97135700,24900,24750,24900,24750,886
|
|
20231212,090500,75163050,24650,24650,24700,24650,101
|
|
20231212,090400,72671600,24650,24650,24650,24650,522
|
|
20231212,090300,59804300,24650,24800,24800,24600,1365
|
|
20231212,090200,26069200,24750,24750,24750,24750,256
|
|
20231212,090100,19733200,24750,24900,24900,24750,277
|
|
20231212,090000,12865450,24800,24850,24900,24800,518
|