617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,191400,1408818900,25150,25150,25150,25150,3536
|
|
20231222,191300,1408818900,25150,25150,25150,25150,0
|
|
20231222,191200,1408818900,25150,25150,25150,25150,0
|
|
20231222,191100,1408818900,25150,25150,25150,25150,0
|
|
20231222,191000,1408818900,25150,25150,25150,25150,0
|
|
20231222,190900,1408818900,25150,25150,25150,25150,0
|
|
20231222,190800,1408818900,25150,25150,25150,25150,0
|
|
20231222,190700,1408818900,25150,25150,25150,25150,0
|
|
20231222,190600,1408818900,25150,25150,25150,25150,0
|
|
20231222,190500,1408818900,25150,25150,25150,25150,0
|
|
20231222,190400,1408818900,25150,25150,25150,25150,0
|
|
20231222,190300,1408818900,25150,25150,25150,25150,0
|
|
20231222,190200,1408818900,25150,25150,25150,25150,0
|
|
20231222,190100,1408818900,25150,25150,25150,25150,0
|
|
20231222,190000,1408818900,25150,25150,25150,25150,0
|
|
20231222,185900,1408818900,25150,25150,25150,25150,0
|
|
20231222,185800,1408818900,25150,25150,25150,25150,0
|
|
20231222,185700,1408818900,25150,25150,25150,25150,0
|
|
20231222,185600,1408818900,25150,25150,25150,25150,0
|
|
20231222,185500,1408818900,25150,25150,25150,25150,0
|
|
20231222,185400,1408818900,25150,25150,25150,25150,0
|
|
20231222,185300,1408818900,25150,25150,25150,25150,0
|
|
20231222,185200,1408818900,25150,25150,25150,25150,0
|
|
20231222,185100,1408818900,25150,25150,25150,25150,0
|
|
20231222,185000,1408818900,25150,25150,25150,25150,0
|
|
20231222,184900,1408818900,25150,25150,25150,25150,0
|
|
20231222,184800,1408818900,25150,25150,25150,25150,0
|
|
20231222,184700,1408818900,25150,25150,25150,25150,0
|
|
20231222,184600,1408818900,25150,25150,25150,25150,0
|
|
20231222,184500,1408818900,25150,25150,25150,25150,0
|
|
20231222,184400,1408818900,25150,25150,25150,25150,3536
|
|
20231222,184300,1408818900,25150,25150,25150,25150,0
|
|
20231222,184200,1408818900,25150,25150,25150,25150,0
|
|
20231222,184100,1408818900,25150,25150,25150,25150,0
|
|
20231222,184000,1408818900,25150,25150,25150,25150,0
|
|
20231222,183900,1408818900,25150,25150,25150,25150,0
|
|
20231222,183800,1408818900,25150,25150,25150,25150,0
|
|
20231222,183700,1408818900,25150,25150,25150,25150,0
|
|
20231222,183600,1408818900,25150,25150,25150,25150,0
|
|
20231222,183500,1408818900,25150,25150,25150,25150,0
|
|
20231222,183400,1408818900,25150,25150,25150,25150,0
|
|
20231222,183300,1408818900,25150,25150,25150,25150,0
|
|
20231222,183200,1408818900,25150,25150,25150,25150,0
|
|
20231222,183100,1408818900,25150,25150,25150,25150,0
|
|
20231222,183000,1408818900,25150,25150,25150,25150,0
|
|
20231222,182900,1408818900,25150,25150,25150,25150,0
|
|
20231222,182800,1408818900,25150,25150,25150,25150,0
|
|
20231222,182700,1408818900,25150,25150,25150,25150,0
|
|
20231222,182600,1408818900,25150,25150,25150,25150,0
|
|
20231222,182500,1408818900,25150,25150,25150,25150,0
|
|
20231222,182400,1408818900,25150,25150,25150,25150,0
|
|
20231222,182300,1408818900,25150,25150,25150,25150,0
|
|
20231222,182200,1408818900,25150,25150,25150,25150,0
|
|
20231222,182100,1408818900,25150,25150,25150,25150,0
|
|
20231222,182000,1408818900,25150,25150,25150,25150,0
|
|
20231222,181900,1408818900,25150,25150,25150,25150,0
|
|
20231222,181800,1408818900,25150,25150,25150,25150,0
|
|
20231222,181700,1408818900,25150,25150,25150,25150,0
|
|
20231222,181600,1408818900,25150,25150,25150,25150,0
|
|
20231222,181500,1408818900,25150,25150,25150,25150,0
|
|
20231222,181400,1408818900,25150,25150,25150,25150,3536
|
|
20231222,181300,1408818900,25150,25150,25150,25150,0
|
|
20231222,181200,1408818900,25150,25150,25150,25150,0
|
|
20231222,181100,1408818900,25150,25150,25150,25150,0
|
|
20231222,181000,1408818900,25150,25150,25150,25150,0
|
|
20231222,180900,1408818900,25150,25150,25150,25150,0
|
|
20231222,180800,1408818900,25150,25150,25150,25150,0
|
|
20231222,180700,1408818900,25150,25150,25150,25150,0
|
|
20231222,180600,1408818900,25150,25150,25150,25150,0
|
|
20231222,180500,1408818900,25150,25150,25150,25150,0
|
|
20231222,180400,1408818900,25150,25150,25150,25150,0
|
|
20231222,180300,1408818900,25150,25150,25150,25150,0
|
|
20231222,180200,1408818900,25150,25150,25150,25150,0
|
|
20231222,180100,1408818900,25150,25150,25150,25150,0
|
|
20231222,180000,1408818900,25150,25150,25150,25150,0
|
|
20231222,175900,1408818900,25150,25150,25150,25150,0
|
|
20231222,175800,1408818900,25150,25150,25150,25150,0
|
|
20231222,175700,1408818900,25150,25150,25150,25150,0
|
|
20231222,175600,1408818900,25150,25150,25150,25150,0
|
|
20231222,175500,1408818900,25150,25150,25150,25150,0
|
|
20231222,175400,1408818900,25150,25150,25150,25150,0
|
|
20231222,175300,1408818900,25150,25150,25150,25150,0
|
|
20231222,175200,1408818900,25150,25150,25150,25150,0
|
|
20231222,175100,1408818900,25150,25150,25150,25150,0
|
|
20231222,175000,1408818900,25150,25150,25150,25150,0
|
|
20231222,174900,1408818900,25150,25150,25150,25150,0
|
|
20231222,174800,1408818900,25150,25150,25150,25150,0
|
|
20231222,174700,1408818900,25150,25150,25150,25150,0
|
|
20231222,174600,1408818900,25150,25150,25150,25150,0
|
|
20231222,174500,1408818900,25150,25150,25150,25150,0
|
|
20231222,174400,1408818900,25150,25150,25150,25150,3536
|
|
20231222,174300,1408818900,25150,25150,25150,25150,0
|
|
20231222,174200,1408818900,25150,25150,25150,25150,0
|
|
20231222,174100,1408818900,25150,25150,25150,25150,0
|
|
20231222,174000,1408818900,25150,25150,25150,25150,0
|
|
20231222,173900,1408818900,25150,25150,25150,25150,0
|
|
20231222,173800,1408818900,25150,25150,25150,25150,0
|
|
20231222,173700,1408818900,25150,25150,25150,25150,0
|
|
20231222,173600,1408818900,25150,25150,25150,25150,0
|
|
20231222,173500,1408818900,25150,25150,25150,25150,0
|
|
20231222,173400,1408818900,25150,25150,25150,25150,0
|
|
20231222,173300,1408818900,25150,25150,25150,25150,0
|
|
20231222,173200,1408818900,25150,25150,25150,25150,0
|
|
20231222,173100,1408818900,25150,25150,25150,25150,0
|
|
20231222,173000,1408818900,25150,25150,25150,25150,0
|
|
20231222,172900,1408818900,25150,25150,25150,25150,0
|
|
20231222,172800,1408818900,25150,25150,25150,25150,0
|
|
20231222,172700,1408818900,25150,25150,25150,25150,0
|
|
20231222,172600,1408818900,25150,25150,25150,25150,0
|
|
20231222,172500,1408818900,25150,25150,25150,25150,0
|
|
20231222,172400,1408818900,25150,25150,25150,25150,0
|
|
20231222,172300,1408818900,25150,25150,25150,25150,0
|
|
20231222,172200,1408818900,25150,25150,25150,25150,0
|
|
20231222,172100,1408818900,25150,25150,25150,25150,0
|
|
20231222,172000,1408818900,25150,25150,25150,25150,0
|
|
20231222,171900,1408818900,25150,25150,25150,25150,0
|
|
20231222,171800,1408818900,25150,25150,25150,25150,0
|
|
20231222,171700,1408818900,25150,25150,25150,25150,0
|
|
20231222,171600,1408818900,25150,25150,25150,25150,0
|
|
20231222,171500,1408818900,25150,25150,25150,25150,0
|
|
20231222,171400,1408818900,25150,25150,25150,25150,3536
|
|
20231222,171300,1408818900,25150,25150,25150,25150,0
|
|
20231222,171200,1408818900,25150,25150,25150,25150,0
|
|
20231222,171100,1408818900,25150,25150,25150,25150,0
|
|
20231222,171000,1408818900,25150,25150,25150,25150,0
|
|
20231222,170900,1408818900,25150,25150,25150,25150,0
|
|
20231222,170800,1408818900,25150,25150,25150,25150,0
|
|
20231222,170700,1408818900,25150,25150,25150,25150,0
|
|
20231222,170600,1408818900,25150,25150,25150,25150,0
|
|
20231222,170500,1408818900,25150,25150,25150,25150,0
|
|
20231222,170400,1408818900,25150,25150,25150,25150,0
|
|
20231222,170300,1408818900,25150,25150,25150,25150,0
|
|
20231222,170200,1408818900,25150,25150,25150,25150,0
|
|
20231222,170100,1408818900,25150,25150,25150,25150,0
|
|
20231222,170000,1408818900,25150,25150,25150,25150,0
|
|
20231222,165900,1408818900,25150,25150,25150,25150,0
|
|
20231222,165800,1408818900,25150,25150,25150,25150,0
|
|
20231222,165700,1408818900,25150,25150,25150,25150,0
|
|
20231222,165600,1408818900,25150,25150,25150,25150,0
|
|
20231222,165500,1408818900,25150,25150,25150,25150,0
|
|
20231222,165400,1408818900,25150,25150,25150,25150,0
|
|
20231222,165300,1408818900,25150,25150,25150,25150,0
|
|
20231222,165200,1408818900,25150,25150,25150,25150,0
|
|
20231222,165100,1408818900,25150,25150,25150,25150,0
|
|
20231222,165000,1408818900,25150,25150,25150,25150,0
|
|
20231222,164900,1408818900,25150,25150,25150,25150,0
|
|
20231222,164800,1408818900,25150,25150,25150,25150,0
|
|
20231222,164700,1408818900,25150,25150,25150,25150,0
|
|
20231222,164600,1408818900,25150,25150,25150,25150,0
|
|
20231222,164500,1408818900,25150,25150,25150,25150,0
|
|
20231222,164400,1408818900,25150,25150,25150,25150,3536
|
|
20231222,164300,1408818900,25150,25150,25150,25150,0
|
|
20231222,164200,1408818900,25150,25150,25150,25150,0
|
|
20231222,164100,1408818900,25150,25150,25150,25150,0
|
|
20231222,164000,1408818900,25150,25150,25150,25150,0
|
|
20231222,163900,1408818900,25150,25150,25150,25150,0
|
|
20231222,163800,1408818900,25150,25150,25150,25150,0
|
|
20231222,163700,1408818900,25150,25150,25150,25150,0
|
|
20231222,163600,1408818900,25150,25150,25150,25150,0
|
|
20231222,163500,1408818900,25150,25150,25150,25150,0
|
|
20231222,163400,1408818900,25150,25150,25150,25150,0
|
|
20231222,163300,1408818900,25150,25150,25150,25150,0
|
|
20231222,163200,1408818900,25150,25150,25150,25150,0
|
|
20231222,163100,1408818900,25150,25150,25150,25150,0
|
|
20231222,163000,1408818900,25150,25150,25150,25150,0
|
|
20231222,162900,1408818900,25150,25150,25150,25150,0
|
|
20231222,162800,1408818900,25150,25150,25150,25150,0
|
|
20231222,162700,1408818900,25150,25150,25150,25150,0
|
|
20231222,162600,1408818900,25150,25150,25150,25150,0
|
|
20231222,162500,1408818900,25150,25150,25150,25150,0
|
|
20231222,162400,1408818900,25150,25150,25150,25150,0
|
|
20231222,162300,1408818900,25150,25150,25150,25150,0
|
|
20231222,162200,1408818900,25150,25150,25150,25150,0
|
|
20231222,162100,1408818900,25150,25150,25150,25150,0
|
|
20231222,162000,1408818900,25150,25150,25150,25150,0
|
|
20231222,161900,1408818900,25150,25150,25150,25150,0
|
|
20231222,161800,1408818900,25150,25150,25150,25150,0
|
|
20231222,161700,1408818900,25150,25150,25150,25150,0
|
|
20231222,161600,1408818900,25150,25150,25150,25150,0
|
|
20231222,161500,1408818900,25150,25150,25150,25150,0
|
|
20231222,161400,1408818900,25150,25150,25150,25150,3536
|
|
20231222,161300,1408818900,25150,25150,25150,25150,0
|
|
20231222,161200,1408818900,25150,25150,25150,25150,0
|
|
20231222,161100,1408818900,25150,25150,25150,25150,0
|
|
20231222,161000,1408818900,25150,25150,25150,25150,0
|
|
20231222,160900,1408818900,25150,25150,25150,25150,0
|
|
20231222,160800,1408818900,25150,25150,25150,25150,0
|
|
20231222,160700,1408818900,25150,25150,25150,25150,0
|
|
20231222,160600,1408818900,25150,25150,25150,25150,0
|
|
20231222,160500,1408818900,25150,25150,25150,25150,0
|
|
20231222,160400,1408818900,25150,25150,25150,25150,0
|
|
20231222,160300,1408818900,25150,25150,25150,25150,0
|
|
20231222,160200,1408818900,25150,25150,25150,25150,0
|
|
20231222,160100,1408818900,25150,25150,25150,25150,0
|
|
20231222,160000,1408818900,25150,25150,25150,25150,0
|
|
20231222,155900,1408818900,25150,25150,25150,25150,0
|
|
20231222,155800,1408818900,25150,25150,25150,25150,0
|
|
20231222,155700,1408818900,25150,25150,25150,25150,0
|
|
20231222,155600,1408818900,25150,25150,25150,25150,0
|
|
20231222,155500,1408818900,25150,25150,25150,25150,0
|
|
20231222,155400,1408818900,25150,25150,25150,25150,0
|
|
20231222,155300,1408818900,25150,25150,25150,25150,0
|
|
20231222,155200,1408818900,25150,25150,25150,25150,0
|
|
20231222,155100,1408818900,25150,25150,25150,25150,0
|
|
20231222,155000,1408818900,25150,25150,25150,25150,0
|
|
20231222,154900,1408818900,25150,25150,25150,25150,0
|
|
20231222,154800,1408818900,25150,25150,25150,25150,0
|
|
20231222,154700,1408818900,25150,25150,25150,25150,0
|
|
20231222,154600,1408818900,25150,25150,25150,25150,0
|
|
20231222,154500,1408818900,25150,25150,25150,25150,0
|
|
20231222,154400,1408818900,25150,25150,25150,25150,3536
|
|
20231222,154300,1408818900,25150,25150,25150,25150,0
|
|
20231222,154200,1408818900,25150,25150,25150,25150,0
|
|
20231222,154100,1408818900,25150,25150,25150,25150,0
|
|
20231222,154000,1408818900,25150,25150,25150,25150,0
|
|
20231222,153900,1408818900,25150,25150,25150,25150,0
|
|
20231222,153800,1408818900,25150,25150,25150,25150,0
|
|
20231222,153700,1408818900,25150,25150,25150,25150,0
|
|
20231222,153600,1408818900,25150,25150,25150,25150,0
|
|
20231222,153500,1408818900,25150,25150,25150,25150,0
|
|
20231222,153400,1408818900,25150,25150,25150,25150,0
|
|
20231222,153300,1408818900,25150,25150,25150,25150,0
|
|
20231222,153200,1408818900,25150,25150,25150,25150,0
|
|
20231222,153100,1408818900,25150,25150,25150,25150,0
|
|
20231222,153000,1408818900,25150,25150,25150,25150,3536
|
|
20231222,152900,1319888500,25150,25150,25150,25150,0
|
|
20231222,152800,1319888500,25150,25150,25150,25150,0
|
|
20231222,152700,1319888500,25150,25150,25150,25150,0
|
|
20231222,152600,1319888500,25150,25150,25150,25150,0
|
|
20231222,152500,1319888500,25150,25150,25150,25150,0
|
|
20231222,152400,1319888500,25150,25150,25150,25150,0
|
|
20231222,152300,1319888500,25150,25150,25150,25150,0
|
|
20231222,152200,1319888500,25150,25150,25150,25150,0
|
|
20231222,152100,1319888500,25150,25150,25150,25150,0
|
|
20231222,152000,1319888500,25150,25150,25150,25150,0
|
|
20231222,151900,1319888500,25150,25150,25150,25150,13
|
|
20231222,151800,1319561550,25150,25200,25200,25150,506
|
|
20231222,151700,1306819350,25200,25200,25200,25150,100
|
|
20231222,151600,1304299850,25200,25200,25200,25150,70
|
|
20231222,151500,1302536050,25200,25200,25200,25200,36
|
|
20231222,151400,1301628850,25200,25200,25200,25150,73
|
|
20231222,151300,1299790750,25150,25200,25250,25150,1034
|
|
20231222,151200,1273738900,25250,25250,25250,25250,72
|
|
20231222,151100,1271920900,25250,25300,25300,25200,1173
|
|
20231222,151000,1242302700,25250,25250,25300,25250,150
|
|
20231222,150900,1238513700,25300,25300,25300,25250,188
|
|
20231222,150800,1233764850,25300,25300,25300,25250,442
|
|
20231222,150700,1222598350,25300,25300,25300,25250,444
|
|
20231222,150600,1211370500,25250,25250,25250,25250,1419
|
|
20231222,150500,1175540750,25250,25150,25250,25150,2269
|
|
20231222,150400,1118396800,25100,25100,25150,25100,73
|
|
20231222,150300,1116562800,25150,25100,25150,25100,102
|
|
20231222,150200,1114002350,25100,25150,25150,25100,42
|
|
20231222,150100,1112947000,25150,25100,25150,25100,90
|
|
20231222,150000,1110684300,25100,25100,25150,25100,27
|
|
20231222,145900,1110005400,25100,25100,25150,25100,55
|
|
20231222,145800,1108622650,25100,25100,25100,25050,70
|
|
20231222,145700,1106865750,25100,25150,25150,25050,38
|
|
20231222,145600,1105912100,25100,25050,25150,25050,37
|
|
20231222,145500,1104983050,25100,25100,25100,25100,30
|
|
20231222,145400,1104230050,25100,25050,25100,25050,67
|
|
20231222,145300,1102548800,25150,25100,25150,25100,182
|
|
20231222,145200,1097978600,25100,25100,25150,25100,191
|
|
20231222,145100,1093182950,25150,25100,25150,25100,190
|
|
20231222,145000,1088404900,25150,25200,25200,25150,175
|
|
20231222,144900,1084002200,25200,25200,25200,25150,158
|
|
20231222,144800,1080026600,25200,25150,25200,25150,316
|
|
20231222,144700,1072077600,25200,25200,25200,25150,47
|
|
20231222,144600,1070893550,25200,25200,25200,25150,116
|
|
20231222,144500,1067970600,25200,25200,25200,25200,31
|
|
20231222,144400,1067189400,25200,25200,25200,25150,125
|
|
20231222,144300,1064040850,25200,25200,25200,25150,42
|
|
20231222,144200,1062982600,25200,25200,25200,25200,92
|
|
20231222,144100,1060664200,25200,25150,25200,25150,27
|
|
20231222,144000,1059984150,25200,25150,25200,25150,424
|
|
20231222,143900,1049316500,25200,25150,25200,25150,191
|
|
20231222,143800,1044510800,25150,25150,25200,25150,85
|
|
20231222,143700,1042369300,25200,25150,25200,25150,391
|
|
20231222,143600,1032527900,25150,25150,25150,25100,473
|
|
20231222,143500,1020632000,25150,25150,25150,25100,147
|
|
20231222,143400,1016935000,25100,25100,25150,25100,34
|
|
20231222,143300,1016080800,25100,25100,25100,25050,34
|
|
20231222,143200,1015227450,25100,25050,25100,25050,62
|
|
20231222,143100,1013671300,25150,25150,25150,25100,34
|
|
20231222,143000,1012816650,25150,25150,25150,25150,73
|
|
20231222,142900,1010980700,25150,25150,25150,25050,41
|
|
20231222,142800,1009949700,25150,25100,25150,25050,235
|
|
20231222,142700,1004047350,25150,25150,25150,25100,37
|
|
20231222,142600,1003116850,25150,25150,25150,25150,161
|
|
20231222,142500,999067700,25150,25050,25150,25050,47
|
|
20231222,142400,997886850,25150,25150,25150,25050,58
|
|
20231222,142300,996430350,25100,25100,25150,25050,76
|
|
20231222,142200,994521000,25100,25050,25100,25050,72
|
|
20231222,142100,992715450,25100,25100,25100,25050,83
|
|
20231222,142000,990633700,25100,25050,25100,25050,50
|
|
20231222,141900,989380150,25050,25050,25150,25050,58
|
|
20231222,141800,987924500,25100,25100,25150,25050,89
|
|
20231222,141700,985690500,25100,25100,25150,25100,110
|
|
20231222,141600,982927450,25100,25100,25150,25050,307
|
|
20231222,141500,975221550,25100,25100,25100,25050,104
|
|
20231222,141400,972612250,25150,25150,25150,25100,81
|
|
20231222,141300,970578150,25150,25150,25150,25150,52
|
|
20231222,141200,969270350,25150,25100,25150,25100,32
|
|
20231222,141100,968466050,25150,25150,25150,25150,33
|
|
20231222,141000,967636100,25200,25200,25200,25150,36
|
|
20231222,140900,966728950,25200,25200,25200,25200,46
|
|
20231222,140800,965569750,25200,25100,25200,25100,15
|
|
20231222,140700,965192250,25200,25150,25200,25150,192
|
|
20231222,140600,960355100,25200,25150,25200,25100,740
|
|
20231222,140500,941743450,25150,25100,25150,25100,44
|
|
20231222,140400,940637300,25150,25150,25150,25050,45
|
|
20231222,140300,939506150,25150,25150,25150,25150,47
|
|
20231222,140200,938324100,25150,25150,25200,25100,1545
|
|
20231222,140100,899458450,25150,25100,25150,25100,1049
|
|
20231222,140000,873122950,25050,25100,25100,24950,103
|
|
20231222,135900,870537850,25100,25000,25100,25000,107
|
|
20231222,135800,867852900,25100,25050,25100,25050,300
|
|
20231222,135700,860330500,25050,25000,25050,25000,4
|
|
20231222,135600,860230350,25000,24900,25000,24900,803
|
|
20231222,135500,840159650,24900,24950,25000,24900,498
|
|
20231222,135400,827749850,24950,24950,24950,24950,0
|
|
20231222,135300,827749850,24950,24950,24950,24950,1
|
|
20231222,135200,827724900,24950,24950,24950,24950,30
|
|
20231222,135100,826976400,24950,24950,24950,24950,1
|
|
20231222,135000,826951450,24950,24950,24950,24950,0
|
|
20231222,134900,826951450,24950,24950,24950,24950,8
|
|
20231222,134800,826751850,25000,25000,25000,25000,42
|
|
20231222,134700,825701850,25000,25000,25000,25000,8
|
|
20231222,134600,825501850,24950,25000,25000,24950,47
|
|
20231222,134500,824328850,25000,24950,25000,24950,4
|
|
20231222,134400,824228950,24950,24950,24950,24950,1
|
|
20231222,134300,824204000,25000,25000,25000,25000,1
|
|
20231222,134200,824179000,25000,25000,25000,25000,8
|
|
20231222,134100,823979000,25000,25000,25000,25000,10
|
|
20231222,134000,823729000,24950,24950,24950,24950,1
|
|
20231222,133900,823704050,24950,24950,24950,24950,4
|
|
20231222,133800,823604250,25000,25000,25000,25000,0
|
|
20231222,133700,823604250,25000,25000,25000,25000,30
|
|
20231222,133600,822854250,25000,25000,25000,25000,39
|
|
20231222,133500,821879250,25000,25000,25000,25000,22
|
|
20231222,133400,821329250,25000,25000,25000,25000,30
|
|
20231222,133300,820579250,25000,25000,25000,25000,38
|
|
20231222,133200,819629250,25000,25050,25050,25000,35
|
|
20231222,133100,818753650,25100,25000,25100,25000,648
|
|
20231222,133000,802491200,25000,24950,25100,24950,530
|
|
20231222,132900,789196900,24950,25000,25000,24950,305
|
|
20231222,132800,781573750,24950,24950,24950,24950,531
|
|
20231222,132700,768325300,24950,25000,25000,24950,13
|
|
20231222,132600,768000650,25000,25000,25000,25000,8
|
|
20231222,132500,767800650,25000,25000,25000,25000,0
|
|
20231222,132400,767800650,25000,25000,25000,25000,3
|
|
20231222,132300,767725650,25000,25000,25050,25000,9
|
|
20231222,132200,767500600,25050,25000,25050,24950,600
|
|
20231222,132100,752514000,25000,25000,25000,25000,0
|
|
20231222,132000,752514000,25000,25000,25000,25000,15
|
|
20231222,131900,752139000,25000,25000,25000,25000,0
|
|
20231222,131800,752139000,25000,25000,25000,25000,1
|
|
20231222,131700,752114000,25000,25000,25000,25000,0
|
|
20231222,131600,752114000,25000,25000,25000,25000,14
|
|
20231222,131500,751764000,25000,25000,25000,25000,1
|
|
20231222,131400,751739000,25000,25000,25000,25000,0
|
|
20231222,131300,751739000,25000,25000,25000,25000,12
|
|
20231222,131200,751439000,25000,25000,25000,25000,1
|
|
20231222,131100,751414000,25000,25000,25000,25000,3
|
|
20231222,131000,751339000,25000,25000,25000,25000,9
|
|
20231222,130900,751114000,25000,25000,25000,25000,1
|
|
20231222,130800,751089000,25000,25000,25000,25000,1
|
|
20231222,130700,751064000,25000,25000,25000,25000,28
|
|
20231222,130600,750364000,25000,25000,25000,25000,0
|
|
20231222,130500,750364000,25000,25000,25000,25000,1
|
|
20231222,130400,750339000,25000,25000,25000,25000,1
|
|
20231222,130300,750314000,25000,24950,25000,24950,39
|
|
20231222,130200,749340500,24950,25000,25000,24950,362
|
|
20231222,130100,740298850,25050,25000,25050,25000,568
|
|
20231222,130000,726070650,25000,25000,25000,25000,9
|
|
20231222,125900,725845650,25000,25050,25050,25000,241
|
|
20231222,125800,719808650,25050,25050,25050,25050,0
|
|
20231222,125700,719808650,25050,25050,25050,25050,9
|
|
20231222,125600,719583200,25050,25050,25050,25050,3
|
|
20231222,125500,719508050,25100,25100,25100,25100,7
|
|
20231222,125400,719332350,25050,25050,25050,25050,8
|
|
20231222,125300,719131950,25050,25050,25050,25050,0
|
|
20231222,125200,719131950,25050,25050,25100,25050,77
|
|
20231222,125100,717202850,25050,25050,25050,25050,0
|
|
20231222,125000,717202850,25050,25050,25050,25050,11
|
|
20231222,124900,716927300,25050,25050,25050,25050,4
|
|
20231222,124800,716827100,25050,25000,25050,25000,4
|
|
20231222,124700,716726950,25050,25050,25050,25050,6
|
|
20231222,124600,716576650,25000,25000,25000,25000,72
|
|
20231222,124500,714776650,25000,25000,25000,25000,0
|
|
20231222,124400,714776650,25000,25000,25100,25000,13
|
|
20231222,124300,714451400,25000,25000,25000,25000,0
|
|
20231222,124200,714451400,25000,25000,25000,25000,1
|
|
20231222,124100,714426400,25000,25000,25000,25000,6
|
|
20231222,124000,714276400,25000,25000,25000,25000,1
|
|
20231222,123900,714251400,25050,25050,25050,25050,0
|
|
20231222,123800,714251400,25050,25050,25050,25050,1
|
|
20231222,123700,714226350,25050,25050,25050,25050,9
|
|
20231222,123600,714000900,25100,25100,25100,25000,1003
|
|
20231222,123500,688919350,25100,25100,25100,25100,2
|
|
20231222,123400,688869150,25100,25050,25100,25050,232
|
|
20231222,123300,683046250,25050,25050,25050,25050,1
|
|
20231222,123200,683021200,25050,25050,25050,25050,1
|
|
20231222,123100,682996150,25100,25050,25100,25050,157
|
|
20231222,123000,679060600,25050,25050,25050,25050,300
|
|
20231222,122900,671545600,25050,25050,25050,25050,0
|
|
20231222,122800,671545600,25050,25050,25050,25050,24
|
|
20231222,122700,670944400,25050,25100,25100,25050,2
|
|
20231222,122600,670894250,25050,25050,25050,25050,0
|
|
20231222,122500,670894250,25050,25050,25050,25050,1
|
|
20231222,122400,670869200,25050,25050,25100,25050,30
|
|
20231222,122300,670116750,25050,25100,25100,25050,19
|
|
20231222,122200,669640550,25050,25050,25050,25050,0
|
|
20231222,122100,669640550,25050,25100,25100,25050,99
|
|
20231222,122000,667156150,25100,25050,25100,25050,68
|
|
20231222,121900,665449400,25100,25100,25100,25100,2
|
|
20231222,121800,665399200,25100,25100,25100,25100,120
|
|
20231222,121700,662387200,25100,25100,25100,25100,31
|
|
20231222,121600,661609100,25150,25100,25150,25100,3
|
|
20231222,121500,661533750,25100,25100,25150,25100,122
|
|
20231222,121400,658471350,25100,25100,25150,25100,14
|
|
20231222,121300,658119350,25100,25100,25100,25100,0
|
|
20231222,121200,658119350,25100,25100,25100,25100,2
|
|
20231222,121100,658069150,25100,25150,25150,25100,150
|
|
20231222,121000,654299150,25100,25150,25150,25100,7
|
|
20231222,120900,654123400,25150,25150,25150,25150,15
|
|
20231222,120800,653746150,25100,25100,25150,25100,28
|
|
20231222,120700,653042400,25100,25100,25100,25100,6
|
|
20231222,120600,652891800,25100,25100,25100,25100,11
|
|
20231222,120500,652615700,25100,25100,25100,25100,8
|
|
20231222,120400,652414900,25100,25100,25150,25100,12
|
|
20231222,120300,652113200,25100,25100,25100,25100,21
|
|
20231222,120200,651586100,25100,25150,25150,25100,29
|
|
20231222,120100,650857200,25100,25100,25100,25100,0
|
|
20231222,120000,650857200,25100,25100,25100,25100,4
|
|
20231222,115900,650756800,25150,25150,25150,25150,0
|
|
20231222,115800,650756800,25150,25150,25200,25100,246
|
|
20231222,115700,644567300,25150,25150,25150,25150,1
|
|
20231222,115600,644542150,25100,25100,25100,25100,3
|
|
20231222,115500,644466850,25100,25100,25100,25100,101
|
|
20231222,115400,641931750,25100,25100,25100,25100,85
|
|
20231222,115300,639798250,25100,25150,25150,25100,94
|
|
20231222,115200,637434750,25150,25100,25150,25050,143
|
|
20231222,115100,633845350,25100,25100,25100,25100,39
|
|
20231222,115000,632866450,25100,25100,25100,25100,29
|
|
20231222,114900,632138550,25100,25100,25150,25100,151
|
|
20231222,114800,628346400,25150,25000,25150,25000,1970
|
|
20231222,114700,578946600,25000,25000,25000,25000,41
|
|
20231222,114600,577921600,25050,25050,25050,25050,30
|
|
20231222,114500,577170100,25000,25000,25000,25000,23
|
|
20231222,114400,576595100,25000,24950,25000,24950,2
|
|
20231222,114300,576545150,25000,25000,25000,25000,1
|
|
20231222,114200,576520150,25000,25000,25000,25000,25
|
|
20231222,114100,575895150,25000,24950,25000,24950,2
|
|
20231222,114000,575845200,24950,25000,25000,24950,2
|
|
20231222,113900,575795250,25000,25000,25000,25000,9
|
|
20231222,113800,575570250,25000,25000,25000,25000,3
|
|
20231222,113700,575495250,25000,25000,25000,25000,18
|
|
20231222,113600,575045250,24950,25000,25000,24950,16
|
|
20231222,113500,574645650,25000,25000,25000,25000,10
|
|
20231222,113400,574395650,25000,25000,25000,25000,472
|
|
20231222,113300,562595650,24950,24950,24950,24950,1
|
|
20231222,113200,562570700,24950,24900,24950,24900,48
|
|
20231222,113100,561373400,24900,24900,24900,24900,3
|
|
20231222,113000,561298700,24900,24900,24900,24900,10
|
|
20231222,112900,561049700,24900,24950,24950,24900,276
|
|
20231222,112800,554164950,24950,24900,24950,24900,5
|
|
20231222,112700,554040300,24850,24850,24850,24850,40
|
|
20231222,112600,553046300,24900,24950,24950,24900,42
|
|
20231222,112500,551998850,24950,24950,24950,24950,0
|
|
20231222,112400,551998850,24950,24950,24950,24950,0
|
|
20231222,112300,551998850,24950,24950,24950,24950,7
|
|
20231222,112200,551824200,25000,24950,25000,24900,766
|
|
20231222,112100,532712850,24950,24950,24950,24950,100
|
|
20231222,112000,530217850,24950,24950,24950,24950,5
|
|
20231222,111900,530093100,24950,24950,24950,24950,9
|
|
20231222,111800,529868550,24950,24950,24950,24950,27
|
|
20231222,111700,529194900,24950,24950,24950,24950,5
|
|
20231222,111600,529070150,24950,25000,25000,24950,5
|
|
20231222,111500,528945250,25000,25000,25000,24850,283
|
|
20231222,111400,521875400,25000,24900,25000,24900,683
|
|
20231222,111300,504835450,24900,24900,24900,24900,2
|
|
20231222,111200,504785650,24900,24900,24900,24900,0
|
|
20231222,111100,504785650,24900,24900,24900,24900,343
|
|
20231222,111000,496244950,24850,24850,24850,24850,6
|
|
20231222,110900,496095850,24750,24900,24900,24750,187
|
|
20231222,110800,491453500,24750,24800,24900,24750,205
|
|
20231222,110700,486374050,24800,24800,24800,24800,200
|
|
20231222,110600,481414050,24850,24850,24850,24850,90
|
|
20231222,110500,479177550,24850,24850,24850,24850,1
|
|
20231222,110400,479152700,24850,24850,24850,24850,0
|
|
20231222,110300,479152700,24850,24850,24850,24850,7
|
|
20231222,110200,478978750,24850,24850,24850,24850,0
|
|
20231222,110100,478978750,24850,24850,24850,24850,0
|
|
20231222,110000,478978750,24850,24850,24850,24850,7
|
|
20231222,105900,478804800,24850,24850,24850,24850,13
|
|
20231222,105800,478481750,24850,24800,24850,24800,15
|
|
20231222,105700,478109050,24800,24850,24850,24800,9
|
|
20231222,105600,477885500,24850,24850,24850,24850,0
|
|
20231222,105500,477885500,24850,24900,24900,24850,423
|
|
20231222,105400,467373800,24900,24900,24900,24900,3
|
|
20231222,105300,467299100,24900,24950,24950,24900,695
|
|
20231222,105200,449959100,24950,24950,24950,24950,1
|
|
20231222,105100,449934150,24950,24950,24950,24950,0
|
|
20231222,105000,449934150,24950,25000,25000,24950,11
|
|
20231222,104900,449659550,24950,24950,25000,24950,85
|
|
20231222,104800,447535100,24950,24950,24950,24950,29
|
|
20231222,104700,446811550,25000,24950,25000,24950,9
|
|
20231222,104600,446586900,24950,24950,24950,24950,0
|
|
20231222,104500,446586900,24950,24950,24950,24950,0
|
|
20231222,104400,446586900,24950,25000,25050,24950,66
|
|
20231222,104300,444936850,25000,25000,25000,25000,217
|
|
20231222,104200,439511850,25000,25000,25000,25000,0
|
|
20231222,104100,439511850,25000,24950,25000,24950,871
|
|
20231222,104000,417737950,24950,24950,24950,24950,241
|
|
20231222,103900,411725000,24900,24900,24900,24900,219
|
|
20231222,103800,406271900,24850,24850,24850,24850,0
|
|
20231222,103700,406271900,24850,24900,24900,24850,62
|
|
20231222,103600,404728500,24850,24850,24850,24850,0
|
|
20231222,103500,404728500,24850,24850,24850,24850,0
|
|
20231222,103400,404728500,24850,24850,24850,24850,8
|
|
20231222,103300,404529700,24850,24900,24900,24850,1138
|
|
20231222,103200,376243900,24900,24900,24900,24900,54
|
|
20231222,103100,374899300,24900,24900,24900,24900,0
|
|
20231222,103000,374899300,24900,24900,24900,24900,125
|
|
20231222,102900,371786800,24900,24900,24900,24900,1
|
|
20231222,102800,371761900,24900,24950,24950,24900,154
|
|
20231222,102700,367919800,24900,24950,24950,24900,910
|
|
20231222,102600,345215650,24950,24950,24950,24950,1
|
|
20231222,102500,345190700,24950,25000,25050,24950,127
|
|
20231222,102400,342015750,24950,24950,25000,24950,13
|
|
20231222,102300,341691150,25000,24950,25000,24950,4
|
|
20231222,102200,341591300,24950,25000,25000,24950,324
|
|
20231222,102100,333495750,25000,25000,25000,25000,6
|
|
20231222,102000,333345750,25050,25050,25050,25000,35
|
|
20231222,101900,332470000,25000,25000,25050,25000,1035
|
|
20231222,101800,306594900,24950,25000,25000,24950,513
|
|
20231222,101700,293770300,24950,24900,25000,24900,429
|
|
20231222,101600,283075150,24900,24900,24900,24900,191
|
|
20231222,101500,278319250,24900,24900,24900,24900,5
|
|
20231222,101400,278194750,24850,24850,24850,24850,8
|
|
20231222,101300,277995950,24850,24900,24950,24850,1004
|
|
20231222,101200,252969850,24850,24900,24900,24850,39
|
|
20231222,101100,251998800,24900,24850,24900,24850,127
|
|
20231222,101000,248836850,24850,24850,24850,24850,0
|
|
20231222,100900,248836850,24850,24850,24850,24850,0
|
|
20231222,100800,248836850,24850,24900,24900,24850,511
|
|
20231222,100700,236113500,24900,24800,24900,24800,623
|
|
20231222,100600,220644700,24800,24800,24800,24800,1
|
|
20231222,100500,220619900,24750,24750,24750,24750,104
|
|
20231222,100400,218045900,24750,24750,24750,24750,0
|
|
20231222,100300,218045900,24750,24800,24800,24750,202
|
|
20231222,100200,213041400,24850,24800,24850,24800,697
|
|
20231222,100100,195746300,24800,24800,24800,24800,508
|
|
20231222,100000,183147900,24750,24750,24750,24750,556
|
|
20231222,095900,169386900,24750,24750,24800,24750,29
|
|
20231222,095800,168668800,24750,24700,24750,24700,618
|
|
20231222,095700,153373700,24700,24700,24700,24700,358
|
|
20231222,095600,144531100,24650,24650,24650,24650,5
|
|
20231222,095500,144407850,24650,24650,24650,24650,1
|
|
20231222,095400,144383200,24650,24650,24650,24650,290
|
|
20231222,095300,137234700,24650,24650,24650,24650,2
|
|
20231222,095200,137185400,24650,24600,24650,24600,39
|
|
20231222,095100,136225950,24600,24600,24600,24600,0
|
|
20231222,095000,136225950,24600,24600,24600,24600,0
|
|
20231222,094900,136225950,24600,24600,24600,24600,7
|
|
20231222,094800,136053750,24600,24600,24600,24600,0
|
|
20231222,094700,136053750,24600,24550,24600,24550,100
|
|
20231222,094600,133595750,24550,24550,24550,24550,19
|
|
20231222,094500,133129300,24550,24550,24550,24550,8
|
|
20231222,094400,132932900,24600,24600,24600,24600,2
|
|
20231222,094300,132883700,24600,24600,24600,24600,3
|
|
20231222,094200,132809900,24550,24550,24550,24550,8
|
|
20231222,094100,132613500,24550,24550,24550,24550,0
|
|
20231222,094000,132613500,24550,24550,24550,24550,0
|
|
20231222,093900,132613500,24550,24550,24550,24550,7
|
|
20231222,093800,132441650,24550,24550,24550,24550,0
|
|
20231222,093700,132441650,24550,24550,24550,24550,0
|
|
20231222,093600,132441650,24550,24550,24550,24550,5
|
|
20231222,093500,132318900,24550,24550,24550,24550,1
|
|
20231222,093400,132294350,24550,24550,24550,24550,0
|
|
20231222,093300,132294350,24550,24550,24600,24550,43
|
|
20231222,093200,131238650,24550,24600,24600,24550,8
|
|
20231222,093100,131042200,24550,24550,24550,24550,1
|
|
20231222,093000,131017650,24500,24500,24550,24500,261
|
|
20231222,092900,124622850,24500,24500,24500,24500,0
|
|
20231222,092800,124622850,24500,24550,24600,24500,39
|
|
20231222,092700,123665700,24500,24500,24500,24500,1
|
|
20231222,092600,123641200,24650,24650,24650,24650,0
|
|
20231222,092500,123641200,24650,24650,24650,24650,3
|
|
20231222,092400,123567250,24500,24550,24550,24450,1415
|
|
20231222,092300,88937700,24550,24550,24550,24550,2
|
|
20231222,092200,88888600,24500,24650,24700,24500,569
|
|
20231222,092100,74905800,24600,24600,24600,24600,1
|
|
20231222,092000,74881200,24600,24700,24700,24600,134
|
|
20231222,091900,71583200,24700,24650,24700,24650,911
|
|
20231222,091800,49126350,24600,24600,24600,24600,2
|
|
20231222,091700,49077150,24650,24650,24650,24650,2
|
|
20231222,091600,49027850,24600,24600,24600,24600,7
|
|
20231222,091500,48855650,24650,24650,24650,24650,0
|
|
20231222,091400,48855650,24650,24650,24650,24650,168
|
|
20231222,091300,44714450,24650,24600,24650,24600,198
|
|
20231222,091200,39841600,24600,24600,24600,24600,0
|
|
20231222,091100,39841600,24600,24650,24700,24600,179
|
|
20231222,091000,35430350,24650,24650,24650,24650,85
|
|
20231222,090900,33335100,24650,24650,24700,24650,70
|
|
20231222,090800,31609550,24650,24650,24650,24650,82
|
|
20231222,090700,29588250,24650,24650,24650,24650,0
|
|
20231222,090600,29588250,24650,24600,24650,24550,267
|
|
20231222,090500,23012000,24600,24600,24600,24600,178
|
|
20231222,090400,18633200,24550,24550,24550,24550,0
|
|
20231222,090300,18633200,24550,24550,24550,24550,106
|
|
20231222,090200,16030900,24600,24550,24600,24550,61
|
|
20231222,090100,14533200,24550,24550,24550,24550,0
|
|
20231222,090000,14533200,24550,24550,24550,24500,592
|