588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,184500,7750452500,39000,39000,39000,39000,10184
|
|
20231228,184400,7750452500,39000,39000,39000,39000,0
|
|
20231228,184300,7750452500,39000,39000,39000,39000,0
|
|
20231228,184200,7750452500,39000,39000,39000,39000,0
|
|
20231228,184100,7750452500,39000,39000,39000,39000,0
|
|
20231228,184000,7750452500,39000,39000,39000,39000,0
|
|
20231228,183900,7750452500,39000,39000,39000,39000,0
|
|
20231228,183800,7750452500,39000,39000,39000,39000,0
|
|
20231228,183700,7750452500,39000,39000,39000,39000,0
|
|
20231228,183600,7750452500,39000,39000,39000,39000,0
|
|
20231228,183500,7750452500,39000,39000,39000,39000,0
|
|
20231228,183400,7750452500,39000,39000,39000,39000,0
|
|
20231228,183300,7750452500,39000,39000,39000,39000,0
|
|
20231228,183200,7750452500,39000,39000,39000,39000,0
|
|
20231228,183100,7750452500,39000,39000,39000,39000,0
|
|
20231228,183000,7750452500,39000,39000,39000,39000,0
|
|
20231228,182900,7750452500,39000,39000,39000,39000,0
|
|
20231228,182800,7750452500,39000,39000,39000,39000,0
|
|
20231228,182700,7750452500,39000,39000,39000,39000,0
|
|
20231228,182600,7750452500,39000,39000,39000,39000,0
|
|
20231228,182500,7750452500,39000,39000,39000,39000,0
|
|
20231228,182400,7750452500,39000,39000,39000,39000,0
|
|
20231228,182300,7750452500,39000,39000,39000,39000,0
|
|
20231228,182200,7750452500,39000,39000,39000,39000,0
|
|
20231228,182100,7750452500,39000,39000,39000,39000,0
|
|
20231228,182000,7750452500,39000,39000,39000,39000,0
|
|
20231228,181900,7750452500,39000,39000,39000,39000,0
|
|
20231228,181800,7750452500,39000,39000,39000,39000,0
|
|
20231228,181700,7750452500,39000,39000,39000,39000,0
|
|
20231228,181600,7750452500,39000,39000,39000,39000,0
|
|
20231228,181500,7750452500,39000,39000,39000,39000,10184
|
|
20231228,181400,7750452500,39000,39000,39000,39000,0
|
|
20231228,181300,7750452500,39000,39000,39000,39000,0
|
|
20231228,181200,7750452500,39000,39000,39000,39000,0
|
|
20231228,181100,7750452500,39000,39000,39000,39000,0
|
|
20231228,181000,7750452500,39000,39000,39000,39000,0
|
|
20231228,180900,7750452500,39000,39000,39000,39000,0
|
|
20231228,180800,7750452500,39000,39000,39000,39000,0
|
|
20231228,180700,7750452500,39000,39000,39000,39000,0
|
|
20231228,180600,7750452500,39000,39000,39000,39000,0
|
|
20231228,180500,7750452500,39000,39000,39000,39000,0
|
|
20231228,180400,7750452500,39000,39000,39000,39000,0
|
|
20231228,180300,7750452500,39000,39000,39000,39000,0
|
|
20231228,180200,7750452500,39000,39000,39000,39000,0
|
|
20231228,180100,7750452500,39000,39000,39000,39000,0
|
|
20231228,180000,7750452500,39000,39000,39000,39000,0
|
|
20231228,175900,7750452500,39000,39000,39000,39000,0
|
|
20231228,175800,7750452500,39000,39000,39000,39000,0
|
|
20231228,175700,7750452500,39000,39000,39000,39000,0
|
|
20231228,175600,7750452500,39000,39000,39000,39000,0
|
|
20231228,175500,7750452500,39000,39000,39000,39000,0
|
|
20231228,175400,7750452500,39000,39000,39000,39000,0
|
|
20231228,175300,7750452500,39000,39000,39000,39000,0
|
|
20231228,175200,7750452500,39000,39000,39000,39000,0
|
|
20231228,175100,7750452500,39000,39000,39000,39000,0
|
|
20231228,175000,7750452500,39000,39000,39000,39000,0
|
|
20231228,174900,7750452500,39000,39000,39000,39000,0
|
|
20231228,174800,7750452500,39000,39000,39000,39000,0
|
|
20231228,174700,7750452500,39000,39000,39000,39000,0
|
|
20231228,174600,7750452500,39000,39000,39000,39000,0
|
|
20231228,174500,7750452500,39000,39000,39000,39000,10184
|
|
20231228,174400,7750452500,39000,39000,39000,39000,0
|
|
20231228,174300,7750452500,39000,39000,39000,39000,0
|
|
20231228,174200,7750452500,39000,39000,39000,39000,0
|
|
20231228,174100,7750452500,39000,39000,39000,39000,0
|
|
20231228,174000,7750452500,39000,39000,39000,39000,0
|
|
20231228,173900,7750452500,39000,39000,39000,39000,0
|
|
20231228,173800,7750452500,39000,39000,39000,39000,0
|
|
20231228,173700,7750452500,39000,39000,39000,39000,0
|
|
20231228,173600,7750452500,39000,39000,39000,39000,0
|
|
20231228,173500,7750452500,39000,39000,39000,39000,0
|
|
20231228,173400,7750452500,39000,39000,39000,39000,0
|
|
20231228,173300,7750452500,39000,39000,39000,39000,0
|
|
20231228,173200,7750452500,39000,39000,39000,39000,0
|
|
20231228,173100,7750452500,39000,39000,39000,39000,0
|
|
20231228,173000,7750452500,39000,39000,39000,39000,0
|
|
20231228,172900,7750452500,39000,39000,39000,39000,0
|
|
20231228,172800,7750452500,39000,39000,39000,39000,0
|
|
20231228,172700,7750452500,39000,39000,39000,39000,0
|
|
20231228,172600,7750452500,39000,39000,39000,39000,0
|
|
20231228,172500,7750452500,39000,39000,39000,39000,0
|
|
20231228,172400,7750452500,39000,39000,39000,39000,0
|
|
20231228,172300,7750452500,39000,39000,39000,39000,0
|
|
20231228,172200,7750452500,39000,39000,39000,39000,0
|
|
20231228,172100,7750452500,39000,39000,39000,39000,0
|
|
20231228,172000,7750452500,39000,39000,39000,39000,0
|
|
20231228,171900,7750452500,39000,39000,39000,39000,0
|
|
20231228,171800,7750452500,39000,39000,39000,39000,0
|
|
20231228,171700,7750452500,39000,39000,39000,39000,0
|
|
20231228,171600,7750452500,39000,39000,39000,39000,0
|
|
20231228,171500,7750452500,39000,39000,39000,39000,10184
|
|
20231228,171400,7750452500,39000,39000,39000,39000,0
|
|
20231228,171300,7750452500,39000,39000,39000,39000,0
|
|
20231228,171200,7750452500,39000,39000,39000,39000,0
|
|
20231228,171100,7750452500,39000,39000,39000,39000,0
|
|
20231228,171000,7750452500,39000,39000,39000,39000,0
|
|
20231228,170900,7750452500,39000,39000,39000,39000,0
|
|
20231228,170800,7750452500,39000,39000,39000,39000,0
|
|
20231228,170700,7750452500,39000,39000,39000,39000,0
|
|
20231228,170600,7750452500,39000,39000,39000,39000,0
|
|
20231228,170500,7750452500,39000,39000,39000,39000,0
|
|
20231228,170400,7750452500,39000,39000,39000,39000,0
|
|
20231228,170300,7750452500,39000,39000,39000,39000,0
|
|
20231228,170200,7750452500,39000,39000,39000,39000,0
|
|
20231228,170100,7750452500,39000,39000,39000,39000,0
|
|
20231228,170000,7750452500,39000,39000,39000,39000,0
|
|
20231228,165900,7750452500,39000,39000,39000,39000,0
|
|
20231228,165800,7750452500,39000,39000,39000,39000,0
|
|
20231228,165700,7750452500,39000,39000,39000,39000,0
|
|
20231228,165600,7750452500,39000,39000,39000,39000,0
|
|
20231228,165500,7750452500,39000,39000,39000,39000,0
|
|
20231228,165400,7750452500,39000,39000,39000,39000,0
|
|
20231228,165300,7750452500,39000,39000,39000,39000,0
|
|
20231228,165200,7750452500,39000,39000,39000,39000,0
|
|
20231228,165100,7750452500,39000,39000,39000,39000,0
|
|
20231228,165000,7750452500,39000,39000,39000,39000,0
|
|
20231228,164900,7750452500,39000,39000,39000,39000,0
|
|
20231228,164800,7750452500,39000,39000,39000,39000,0
|
|
20231228,164700,7750452500,39000,39000,39000,39000,0
|
|
20231228,164600,7750452500,39000,39000,39000,39000,0
|
|
20231228,164500,7750452500,39000,39000,39000,39000,10184
|
|
20231228,164400,7750452500,39000,39000,39000,39000,0
|
|
20231228,164300,7750452500,39000,39000,39000,39000,0
|
|
20231228,164200,7750452500,39000,39000,39000,39000,0
|
|
20231228,164100,7750452500,39000,39000,39000,39000,0
|
|
20231228,164000,7750452500,39000,39000,39000,39000,0
|
|
20231228,163900,7750452500,39000,39000,39000,39000,0
|
|
20231228,163800,7750452500,39000,39000,39000,39000,0
|
|
20231228,163700,7750452500,39000,39000,39000,39000,0
|
|
20231228,163600,7750452500,39000,39000,39000,39000,0
|
|
20231228,163500,7750452500,39000,39000,39000,39000,0
|
|
20231228,163400,7750452500,39000,39000,39000,39000,0
|
|
20231228,163300,7750452500,39000,39000,39000,39000,0
|
|
20231228,163200,7750452500,39000,39000,39000,39000,0
|
|
20231228,163100,7750452500,39000,39000,39000,39000,0
|
|
20231228,163000,7750452500,39000,39000,39000,39000,0
|
|
20231228,162900,7750452500,39000,39000,39000,39000,0
|
|
20231228,162800,7750452500,39000,39000,39000,39000,0
|
|
20231228,162700,7750452500,39000,39000,39000,39000,0
|
|
20231228,162600,7750452500,39000,39000,39000,39000,0
|
|
20231228,162500,7750452500,39000,39000,39000,39000,0
|
|
20231228,162400,7750452500,39000,39000,39000,39000,0
|
|
20231228,162300,7750452500,39000,39000,39000,39000,0
|
|
20231228,162200,7750452500,39000,39000,39000,39000,0
|
|
20231228,162100,7750452500,39000,39000,39000,39000,0
|
|
20231228,162000,7750452500,39000,39000,39000,39000,0
|
|
20231228,161900,7750452500,39000,39000,39000,39000,0
|
|
20231228,161800,7750452500,39000,39000,39000,39000,0
|
|
20231228,161700,7750452500,39000,39000,39000,39000,0
|
|
20231228,161600,7750452500,39000,39000,39000,39000,0
|
|
20231228,161500,7750452500,39000,39000,39000,39000,10184
|
|
20231228,161400,7750452500,39000,39000,39000,39000,0
|
|
20231228,161300,7750452500,39000,39000,39000,39000,0
|
|
20231228,161200,7750452500,39000,39000,39000,39000,0
|
|
20231228,161100,7750452500,39000,39000,39000,39000,0
|
|
20231228,161000,7750452500,39000,39000,39000,39000,0
|
|
20231228,160900,7750452500,39000,39000,39000,39000,0
|
|
20231228,160800,7750452500,39000,39000,39000,39000,0
|
|
20231228,160700,7750452500,39000,39000,39000,39000,0
|
|
20231228,160600,7750452500,39000,39000,39000,39000,0
|
|
20231228,160500,7750452500,39000,39000,39000,39000,0
|
|
20231228,160400,7750452500,39000,39000,39000,39000,0
|
|
20231228,160300,7750452500,39000,39000,39000,39000,0
|
|
20231228,160200,7750452500,39000,39000,39000,39000,0
|
|
20231228,160100,7750452500,39000,39000,39000,39000,0
|
|
20231228,160000,7750452500,39000,39000,39000,39000,0
|
|
20231228,155900,7750452500,39000,39000,39000,39000,0
|
|
20231228,155800,7750452500,39000,39000,39000,39000,0
|
|
20231228,155700,7750452500,39000,39000,39000,39000,0
|
|
20231228,155600,7750452500,39000,39000,39000,39000,0
|
|
20231228,155500,7750452500,39000,39000,39000,39000,0
|
|
20231228,155400,7750452500,39000,39000,39000,39000,0
|
|
20231228,155300,7750452500,39000,39000,39000,39000,0
|
|
20231228,155200,7750452500,39000,39000,39000,39000,0
|
|
20231228,155100,7750452500,39000,39000,39000,39000,0
|
|
20231228,155000,7750452500,39000,39000,39000,39000,0
|
|
20231228,154900,7750452500,39000,39000,39000,39000,0
|
|
20231228,154800,7750452500,39000,39000,39000,39000,0
|
|
20231228,154700,7750452500,39000,39000,39000,39000,0
|
|
20231228,154600,7750452500,39000,39000,39000,39000,0
|
|
20231228,154500,7750452500,39000,39000,39000,39000,10184
|
|
20231228,154400,7750452500,39000,39000,39000,39000,0
|
|
20231228,154300,7750452500,39000,39000,39000,39000,0
|
|
20231228,154200,7750452500,39000,39000,39000,39000,0
|
|
20231228,154100,7750452500,39000,39000,39000,39000,0
|
|
20231228,154000,7750452500,39000,39000,39000,39000,0
|
|
20231228,153900,7750452500,39000,39000,39000,39000,0
|
|
20231228,153800,7750452500,39000,39000,39000,39000,0
|
|
20231228,153700,7750452500,39000,39000,39000,39000,0
|
|
20231228,153600,7750452500,39000,39000,39000,39000,0
|
|
20231228,153500,7750452500,39000,39000,39000,39000,0
|
|
20231228,153400,7750452500,39000,39000,39000,39000,0
|
|
20231228,153300,7750452500,39000,39000,39000,39000,0
|
|
20231228,153200,7750452500,39000,39000,39000,39000,0
|
|
20231228,153100,7750452500,39000,39000,39000,39000,0
|
|
20231228,153000,7750452500,39000,39000,39000,39000,10184
|
|
20231228,152900,7353276500,39100,39100,39100,39100,0
|
|
20231228,152800,7353276500,39100,39100,39100,39100,0
|
|
20231228,152700,7353276500,39100,39100,39100,39100,0
|
|
20231228,152600,7353276500,39100,39100,39100,39100,0
|
|
20231228,152500,7353276500,39100,39100,39100,39100,0
|
|
20231228,152400,7353276500,39100,39100,39100,39100,0
|
|
20231228,152300,7353276500,39100,39100,39100,39100,0
|
|
20231228,152200,7353276500,39100,39100,39100,39100,0
|
|
20231228,152100,7353276500,39100,39100,39100,39100,0
|
|
20231228,152000,7353276500,39100,39100,39100,39100,0
|
|
20231228,151900,7353276500,39100,39050,39100,39050,988
|
|
20231228,151800,7314661850,39050,39100,39100,39050,1162
|
|
20231228,151700,7269251900,39050,39050,39100,39050,344
|
|
20231228,151600,7255814950,39100,39050,39100,39050,1140
|
|
20231228,151500,7211291750,39100,39050,39100,39050,156
|
|
20231228,151400,7205194400,39100,39100,39100,39050,1304
|
|
20231228,151300,7154241500,39050,39050,39100,39050,1323
|
|
20231228,151200,7102574350,39100,39100,39100,39050,395
|
|
20231228,151100,7087137250,39050,39100,39100,39050,188
|
|
20231228,151000,7079789700,39100,39100,39100,39050,235
|
|
20231228,150900,7070609300,39050,39050,39100,39050,354
|
|
20231228,150800,7056784650,39050,39050,39050,39050,51
|
|
20231228,150700,7054793100,39050,39050,39100,39050,182
|
|
20231228,150600,7047685950,39050,39050,39100,39050,232
|
|
20231228,150500,7038625800,39050,39050,39050,39050,378
|
|
20231228,150400,7023864900,39050,39050,39050,39050,653
|
|
20231228,150300,6998365250,39050,39050,39100,39050,308
|
|
20231228,150200,6986337800,39050,39100,39100,39050,225
|
|
20231228,150100,6977550950,39100,39100,39100,39050,336
|
|
20231228,150000,6964427100,39100,39100,39100,39050,75
|
|
20231228,145900,6961497550,39100,39050,39100,39050,72
|
|
20231228,145800,6958685150,39050,39050,39050,39050,248
|
|
20231228,145700,6949000750,39050,39050,39100,39050,177
|
|
20231228,145600,6942088750,39050,39100,39100,39050,244
|
|
20231228,145500,6932557150,39100,39100,39100,39050,148
|
|
20231228,145400,6926771900,39100,39050,39100,39050,347
|
|
20231228,145300,6913221400,39050,39000,39050,39000,1867
|
|
20231228,145200,6840317750,39050,39000,39050,39000,69
|
|
20231228,145100,6837625900,39000,39050,39050,39000,323
|
|
20231228,145000,6825028300,39050,39050,39050,39000,194
|
|
20231228,144900,6817455900,39000,39000,39050,39000,186
|
|
20231228,144800,6810201850,39000,39050,39050,39000,52
|
|
20231228,144700,6808171900,39050,39000,39050,39000,1559
|
|
20231228,144600,6747365650,39000,39050,39050,39000,1706
|
|
20231228,144500,6680829550,39000,39050,39050,39000,154
|
|
20231228,144400,6674817550,39000,39050,39050,39000,1137
|
|
20231228,144300,6630458700,39050,39050,39050,39000,600
|
|
20231228,144200,6607033250,39050,39050,39050,39000,439
|
|
20231228,144100,6589894150,39000,39050,39050,39000,279
|
|
20231228,144000,6579005200,39050,39050,39100,39050,307
|
|
20231228,143900,6567016650,39050,39050,39100,39050,239
|
|
20231228,143800,6557681100,39050,39100,39100,39050,428
|
|
20231228,143700,6540964600,39050,39100,39100,39050,71
|
|
20231228,143600,6538189750,39100,39050,39100,39000,245
|
|
20231228,143500,6528617450,39050,39050,39100,39050,466
|
|
20231228,143400,6510414650,39050,39050,39100,39050,63
|
|
20231228,143300,6507954400,39050,39050,39100,39050,579
|
|
20231228,143200,6485341850,39100,39050,39100,39050,143
|
|
20231228,143100,6479757000,39100,39050,39100,39050,619
|
|
20231228,143000,6455557500,39050,39000,39100,39000,236
|
|
20231228,142900,6446333700,39050,39050,39050,39000,303
|
|
20231228,142800,6434509150,39100,39100,39100,39000,374
|
|
20231228,142700,6419904500,39100,39050,39100,39050,150
|
|
20231228,142600,6414046800,39050,39100,39100,39000,454
|
|
20231228,142500,6396318450,39050,39100,39100,39000,2196
|
|
20231228,142400,6310603550,39100,39050,39100,39050,173
|
|
20231228,142300,6303845350,39100,39100,39100,39050,2728
|
|
20231228,142200,6197316400,39050,39100,39100,39050,101
|
|
20231228,142100,6193372200,39100,39100,39100,39050,307
|
|
20231228,142000,6181381050,39050,39050,39100,39050,249
|
|
20231228,141900,6171646650,39100,39100,39100,39050,45
|
|
20231228,141800,6169887250,39100,39100,39100,39050,105
|
|
20231228,141700,6165786150,39050,39050,39100,39050,665
|
|
20231228,141600,6139813950,39050,39050,39100,39050,135
|
|
20231228,141500,6134537050,39100,39050,39100,39050,160
|
|
20231228,141400,6128288600,39100,39050,39100,39050,457
|
|
20231228,141300,6110420350,39050,39050,39100,39050,66
|
|
20231228,141200,6107842850,39050,39100,39100,39050,63
|
|
20231228,141100,6105382250,39050,39050,39100,39050,353
|
|
20231228,141000,6091597500,39050,39100,39100,39050,18
|
|
20231228,140900,6090893750,39100,39050,39100,39050,126
|
|
20231228,140800,6085972950,39050,39050,39100,39050,127
|
|
20231228,140700,6081013400,39050,39100,39100,39050,342
|
|
20231228,140600,6067658200,39050,39050,39100,39050,253
|
|
20231228,140500,6057766950,39100,39100,39100,39050,48
|
|
20231228,140400,6055891450,39100,39100,39100,39050,263
|
|
20231228,140300,6045620150,39050,39100,39100,39050,350
|
|
20231228,140200,6031949800,39100,39100,39100,39050,55
|
|
20231228,140100,6029799800,39050,39000,39050,39000,1305
|
|
20231228,140000,5978848950,39050,39000,39050,38950,1365
|
|
20231228,135900,5925613850,38950,39000,39000,38950,843
|
|
20231228,135800,5892738700,39000,39000,39000,38950,30
|
|
20231228,135700,5891568750,38950,39000,39000,38950,113
|
|
20231228,135600,5887164550,39000,39000,39000,38950,1453
|
|
20231228,135500,5830558500,39000,38950,39000,38950,186
|
|
20231228,135400,5823313550,38950,39000,39000,38950,198
|
|
20231228,135300,5815595050,38950,39000,39000,38950,124
|
|
20231228,135200,5810763050,39000,38950,39000,38950,266
|
|
20231228,135100,5800394400,38950,38950,39000,38950,317
|
|
20231228,135000,5788046700,39000,38950,39000,38950,100
|
|
20231228,134900,5784146750,39000,39000,39000,38950,359
|
|
20231228,134800,5770145800,39050,38950,39050,38950,163
|
|
20231228,134700,5763782000,39000,39000,39000,38950,323
|
|
20231228,134600,5751190450,39000,39000,39000,39000,35
|
|
20231228,134500,5749825450,39050,39000,39050,39000,1211
|
|
20231228,134400,5702596400,39000,39000,39000,39000,196
|
|
20231228,134300,5694952400,39050,39000,39050,39000,326
|
|
20231228,134200,5682237100,39000,39050,39050,39000,63
|
|
20231228,134100,5679780050,39000,39000,39050,39000,103
|
|
20231228,134000,5675762900,39050,39000,39050,39000,65
|
|
20231228,133900,5673227200,39000,39000,39050,39000,36
|
|
20231228,133800,5671821650,39050,39000,39050,39000,18
|
|
20231228,133700,5671119600,39000,39000,39000,39000,58
|
|
20231228,133600,5668857600,39000,39000,39000,39000,215
|
|
20231228,133500,5660472600,39000,39000,39050,39000,462
|
|
20231228,133400,5642448050,39000,39000,39000,39000,117
|
|
20231228,133300,5637885050,39000,39050,39050,39000,51
|
|
20231228,133200,5635895500,39050,38950,39050,38950,104
|
|
20231228,133100,5631837400,39000,39000,39050,38950,471
|
|
20231228,133000,5613462550,39000,39000,39000,38950,87
|
|
20231228,132900,5610070850,39000,38950,39000,38950,57
|
|
20231228,132800,5607849150,39000,38950,39000,38950,421
|
|
20231228,132700,5591442250,38950,39000,39000,38950,50
|
|
20231228,132600,5589492400,39000,39000,39000,39000,131
|
|
20231228,132500,5584383400,39000,39000,39000,39000,460
|
|
20231228,132400,5566443400,39050,39000,39050,39000,409
|
|
20231228,132300,5550489050,39050,39050,39100,39000,1995
|
|
20231228,132200,5472584300,39050,39050,39100,39050,1797
|
|
20231228,132100,5402411050,39050,39050,39100,39050,40
|
|
20231228,132000,5400848100,39050,39050,39100,39050,69
|
|
20231228,131900,5398153350,39100,39100,39100,39050,99
|
|
20231228,131800,5394282600,39100,39100,39100,39050,135
|
|
20231228,131700,5389009650,39050,39100,39100,39050,134
|
|
20231228,131600,5383775750,39100,39100,39100,39050,1019
|
|
20231228,131500,5343942950,39100,39050,39100,39050,23
|
|
20231228,131400,5343044300,39100,39050,39100,39050,99
|
|
20231228,131300,5339176050,39100,39050,39100,39050,65
|
|
20231228,131200,5336637200,39050,39100,39100,39050,8
|
|
20231228,131100,5336324500,39050,39050,39100,39050,31
|
|
20231228,131000,5335113700,39100,39050,39100,39050,384
|
|
20231228,130900,5320111850,39050,39100,39100,39050,11
|
|
20231228,130800,5319682000,39050,39050,39100,39050,17
|
|
20231228,130700,5319017950,39100,39100,39100,39050,60
|
|
20231228,130600,5316673250,39050,39050,39050,39050,4
|
|
20231228,130500,5316517050,39050,39100,39100,39050,658
|
|
20231228,130400,5290808150,39100,39000,39100,39000,1106
|
|
20231228,130300,5247622000,39000,39050,39050,39000,268
|
|
20231228,130200,5237169950,39000,39000,39050,39000,300
|
|
20231228,130100,5225469350,39000,38950,39000,38950,156
|
|
20231228,130000,5219385450,39000,38950,39000,38950,52
|
|
20231228,125900,5217357550,39000,39000,39050,39000,916
|
|
20231228,125800,5181633350,39000,39050,39050,39000,241
|
|
20231228,125700,5172224900,39000,39000,39050,39000,88
|
|
20231228,125600,5168792450,39050,39000,39050,39000,109
|
|
20231228,125500,5164540250,39000,39050,39050,39000,315
|
|
20231228,125400,5152255150,39050,39050,39050,39000,89
|
|
20231228,125300,5148779750,39050,39000,39050,39000,251
|
|
20231228,125200,5138990200,39050,39000,39050,39000,206
|
|
20231228,125100,5130956150,39000,39000,39050,39000,449
|
|
20231228,125000,5113442650,39000,39000,39000,39000,106
|
|
20231228,124900,5109308650,39000,39000,39050,39000,486
|
|
20231228,124800,5090331550,39050,39000,39050,39000,122
|
|
20231228,124700,5085572700,39000,39050,39050,39000,46
|
|
20231228,124600,5083777150,39000,39050,39050,39000,251
|
|
20231228,124500,5073976100,39000,39050,39050,39000,210
|
|
20231228,124400,5065780100,39000,39000,39000,39000,257
|
|
20231228,124300,5055757100,39000,39050,39050,39000,20
|
|
20231228,124200,5054976250,39000,39000,39000,39000,120
|
|
20231228,124100,5050296250,39050,39050,39050,39050,80
|
|
20231228,124000,5047172250,39000,39000,39050,39000,85
|
|
20231228,123900,5043856600,39000,39000,39000,39000,272
|
|
20231228,123800,5033248600,39000,39000,39000,39000,144
|
|
20231228,123700,5027632600,39050,39050,39050,39050,66
|
|
20231228,123600,5025055300,39050,39050,39050,39000,474
|
|
20231228,123500,5006547300,39050,39050,39050,39050,22
|
|
20231228,123400,5005688200,39050,39000,39050,39000,61
|
|
20231228,123300,5003306200,39050,39050,39100,39050,50
|
|
20231228,123200,5001353600,39050,39050,39050,39000,563
|
|
20231228,123100,4979369950,39050,39100,39100,39050,108
|
|
20231228,123000,4975152500,39050,39050,39050,39050,192
|
|
20231228,122900,4967654900,39050,39050,39050,39050,415
|
|
20231228,122800,4951449150,39050,39050,39050,39050,301
|
|
20231228,122700,4939695100,39050,39050,39100,39050,184
|
|
20231228,122600,4932509850,39050,39100,39100,39050,148
|
|
20231228,122500,4926729150,39100,39050,39100,39050,48
|
|
20231228,122400,4924854700,39050,39050,39050,39050,401
|
|
20231228,122300,4909195650,39050,39050,39050,39050,184
|
|
20231228,122200,4902010450,39100,39100,39100,39050,180
|
|
20231228,122100,4894977450,39100,39100,39150,39100,397
|
|
20231228,122000,4879454600,39050,39100,39100,39050,2321
|
|
20231228,121900,4788705150,39100,39050,39100,39050,957
|
|
20231228,121800,4751334250,39050,39050,39100,39050,365
|
|
20231228,121700,4737079750,39050,39000,39050,39000,1768
|
|
20231228,121600,4668124950,39000,39000,39000,39000,78
|
|
20231228,121500,4665082950,39000,39000,39000,38950,38
|
|
20231228,121400,4663601450,39000,39000,39000,39000,172
|
|
20231228,121300,4656893450,39000,39050,39050,39000,171
|
|
20231228,121200,4650223400,39000,39000,39000,39000,61
|
|
20231228,121100,4647844400,39050,39000,39050,39000,12
|
|
20231228,121000,4647376300,39000,39050,39050,39000,1237
|
|
20231228,120900,4599097900,39050,39050,39100,39050,261
|
|
20231228,120800,4588905800,39050,39050,39050,39050,22
|
|
20231228,120700,4588046700,39050,39100,39100,39050,144
|
|
20231228,120600,4582421300,39100,39100,39100,39050,36
|
|
20231228,120500,4581013800,39100,39100,39100,39100,78
|
|
20231228,120400,4577964000,39100,39050,39100,39050,2047
|
|
20231228,120300,4498026700,39000,39050,39050,39000,102
|
|
20231228,120200,4494046100,39050,39000,39050,39000,58
|
|
20231228,120100,4491782500,39000,39000,39000,39000,0
|
|
20231228,120000,4491782500,39000,39000,39000,39000,8
|
|
20231228,115900,4491470500,39050,39050,39050,39050,120
|
|
20231228,115800,4486784500,39050,39000,39050,39000,33
|
|
20231228,115700,4485497450,38950,39000,39000,38950,697
|
|
20231228,115600,4458340950,38950,38950,39000,38900,1660
|
|
20231228,115500,4393634500,38950,38950,38950,38950,316
|
|
20231228,115400,4381326300,39000,39000,39000,39000,24
|
|
20231228,115300,4380390300,39000,39000,39000,38950,55
|
|
20231228,115200,4378245800,39000,38950,39000,38950,70
|
|
20231228,115100,4375516800,39000,39000,39000,38950,87
|
|
20231228,115000,4372124250,39000,39000,39000,39000,132
|
|
20231228,114900,4366976250,39000,38950,39000,38950,142
|
|
20231228,114800,4361444750,39000,38950,39000,38900,264
|
|
20231228,114700,4351158550,38950,38950,38950,38900,53
|
|
20231228,114600,4349094350,38950,38950,39000,38950,239
|
|
20231228,114500,4339785200,39000,38950,39000,38950,201
|
|
20231228,114400,4331956200,38950,39000,39000,38950,105
|
|
20231228,114300,4327862250,39000,39000,39000,39000,298
|
|
20231228,114200,4316240250,39000,38950,39000,38950,131
|
|
20231228,114100,4311137750,39000,39000,39000,39000,11
|
|
20231228,114000,4310708750,39000,39000,39000,39000,10
|
|
20231228,113900,4310318750,39000,39000,39000,39000,73
|
|
20231228,113800,4307471750,39000,38950,39000,38950,45
|
|
20231228,113700,4305717500,38900,38950,39000,38900,2339
|
|
20231228,113600,4214653500,38950,38950,38950,38950,64
|
|
20231228,113500,4212160700,38950,38900,39000,38900,307
|
|
20231228,113400,4200211850,38950,38950,39000,38950,138
|
|
20231228,113300,4194836700,38950,38950,39000,38950,1046
|
|
20231228,113200,4154094950,38950,39000,39000,38950,447
|
|
20231228,113100,4136683650,38950,39000,39050,38950,1068
|
|
20231228,113000,4095027100,39050,39050,39050,39000,23
|
|
20231228,112900,4094129050,39050,39050,39050,39000,58
|
|
20231228,112800,4091864250,39050,39050,39100,39050,631
|
|
20231228,112700,4067223200,39100,39050,39100,39050,153
|
|
20231228,112600,4061246000,39050,39050,39100,39050,99
|
|
20231228,112500,4057376750,39100,39050,39100,39050,443
|
|
20231228,112400,4040058100,39050,39100,39100,39050,728
|
|
20231228,112300,4011628850,39050,39000,39100,39000,1994
|
|
20231228,112200,3933819700,39000,39000,39000,38950,427
|
|
20231228,112100,3917166750,39000,38950,39000,38950,15
|
|
20231228,112000,3916582150,39000,38950,39000,38950,47
|
|
20231228,111900,3914749250,39000,39000,39000,39000,11
|
|
20231228,111800,3914320250,39000,39000,39000,38950,981
|
|
20231228,111700,3876067700,39000,38950,39000,38950,64
|
|
20231228,111600,3873574550,38950,39000,39000,38950,139
|
|
20231228,111500,3868159350,38950,38950,39000,38950,265
|
|
20231228,111400,3857835050,38950,39000,39000,38950,22
|
|
20231228,111300,3856978050,39000,38950,39000,38950,102
|
|
20231228,111200,3853003250,38950,38950,38950,38950,1
|
|
20231228,111100,3852964300,38950,38950,39000,38950,674
|
|
20231228,111000,3826709700,39000,38950,39000,38950,728
|
|
20231228,110900,3798351200,39000,39000,39000,38950,413
|
|
20231228,110800,3782247700,39000,39000,39000,38950,534
|
|
20231228,110700,3761429900,39000,39000,39000,38950,236
|
|
20231228,110600,3752227650,39050,39050,39050,38950,1216
|
|
20231228,110500,3704805150,39050,39000,39050,39000,218
|
|
20231228,110400,3696293950,39050,39000,39050,39000,113
|
|
20231228,110300,3691885450,39000,38950,39000,38950,510
|
|
20231228,110200,3671995700,38950,39000,39000,38950,450
|
|
20231228,110100,3654451200,39000,39000,39000,39000,24
|
|
20231228,110000,3653515200,39000,39000,39000,38950,85
|
|
20231228,105900,3650200250,39000,38950,39000,38950,233
|
|
20231228,105800,3641122350,38950,38950,38950,38950,64
|
|
20231228,105700,3638629550,38950,38900,38950,38900,177
|
|
20231228,105600,3631735500,38900,38900,38900,38900,17
|
|
20231228,105500,3631074200,38900,38900,38950,38900,266
|
|
20231228,105400,3620724450,38950,38900,38950,38900,92
|
|
20231228,105300,3617143600,38900,38900,38950,38900,734
|
|
20231228,105200,3588572450,38850,38850,38850,38800,507
|
|
20231228,105100,3568880250,38850,38850,38850,38850,228
|
|
20231228,105000,3560022450,38800,38850,38850,38800,55
|
|
20231228,104900,3557885950,38850,38850,38900,38850,358
|
|
20231228,104800,3543974150,38850,38900,38900,38800,243
|
|
20231228,104700,3534538500,38900,38950,39000,38800,6875
|
|
20231228,104600,3267024750,39000,39000,39000,39000,1076
|
|
20231228,104500,3225060750,39000,39000,39000,38950,135
|
|
20231228,104400,3219796450,39000,39000,39000,38950,496
|
|
20231228,104300,3200452950,39000,39000,39000,39000,687
|
|
20231228,104200,3173659950,39000,38950,39000,38950,220
|
|
20231228,104100,3165080450,39000,39000,39000,38950,190
|
|
20231228,104000,3157671450,39000,39000,39000,38950,885
|
|
20231228,103900,3123166800,39000,39000,39000,39000,920
|
|
20231228,103800,3087286800,39000,39000,39000,38950,619
|
|
20231228,103700,3063153250,39000,38950,39000,38950,138
|
|
20231228,103600,3057772350,38950,39000,39000,38950,603
|
|
20231228,103500,3034260350,39000,38900,39000,38900,907
|
|
20231228,103400,2998934450,38900,38950,38950,38900,247
|
|
20231228,103300,2989318100,38950,38900,38950,38900,128
|
|
20231228,103200,2984332700,38950,38950,38950,38900,146
|
|
20231228,103100,2978646050,38950,38900,38950,38900,726
|
|
20231228,103000,2950382450,38900,38950,38950,38900,357
|
|
20231228,102900,2936482550,38950,38950,38950,38950,393
|
|
20231228,102800,2921175200,38950,38950,38950,38950,53
|
|
20231228,102700,2919110850,38900,38900,38950,38900,790
|
|
20231228,102600,2888375650,38900,38900,38900,38900,495
|
|
20231228,102500,2869120150,38900,38900,38950,38900,1049
|
|
20231228,102400,2828304850,38900,38950,38950,38900,27
|
|
20231228,102300,2827253700,38950,38950,38950,38900,1300
|
|
20231228,102200,2776681500,38950,38900,38950,38900,45
|
|
20231228,102100,2774928850,38900,38950,38950,38900,629
|
|
20231228,102000,2750459400,38950,38950,38950,38950,642
|
|
20231228,101900,2725453500,38950,38900,38950,38900,565
|
|
20231228,101800,2703473400,38900,38850,38900,38850,18
|
|
20231228,101700,2702773300,38850,38850,38850,38800,125
|
|
20231228,101600,2697919200,38850,38800,38850,38800,16
|
|
20231228,101500,2697297850,38800,38750,38850,38750,2173
|
|
20231228,101400,2613019650,38750,38700,38750,38700,212
|
|
20231228,101300,2604810400,38700,38700,38700,38650,235
|
|
20231228,101200,2595717400,38700,38700,38700,38700,614
|
|
20231228,101100,2571955600,38700,38700,38700,38650,131
|
|
20231228,101000,2566886000,38700,38750,38750,38650,1040
|
|
20231228,100900,2526648850,38750,38800,38800,38750,45
|
|
20231228,100800,2524903450,38700,38750,38800,38700,1140
|
|
20231228,100700,2480767800,38750,38700,38750,38650,233
|
|
20231228,100600,2471751550,38700,38650,38700,38650,233
|
|
20231228,100500,2462743200,38650,38650,38700,38600,986
|
|
20231228,100400,2424611000,38650,38700,38700,38650,366
|
|
20231228,100300,2410455550,38650,38650,38700,38650,396
|
|
20231228,100200,2395147650,38650,38650,38700,38650,451
|
|
20231228,100100,2377710850,38650,38700,38700,38650,425
|
|
20231228,100000,2361268950,38700,38650,38700,38650,943
|
|
20231228,095900,2324802800,38700,38750,38750,38700,441
|
|
20231228,095800,2307735950,38700,38800,38800,38700,229
|
|
20231228,095700,2298873350,38750,38700,38750,38700,403
|
|
20231228,095600,2283257850,38750,38800,38800,38750,27
|
|
20231228,095500,2282211500,38750,38800,38800,38750,70
|
|
20231228,095400,2279495650,38800,38700,38850,38650,145
|
|
20231228,095300,2273880550,38700,38750,38800,38650,1231
|
|
20231228,095200,2226215550,38700,38700,38800,38700,430
|
|
20231228,095100,2209570050,38700,38700,38750,38650,512
|
|
20231228,095000,2189767500,38650,38700,38700,38650,295
|
|
20231228,094900,2178363100,38650,38700,38700,38650,1028
|
|
20231228,094800,2138592000,38750,38750,38800,38700,424
|
|
20231228,094700,2122158850,38750,38800,38850,38700,1078
|
|
20231228,094600,2080358600,38850,38850,38900,38850,303
|
|
20231228,094500,2068586750,38850,38900,38900,38850,768
|
|
20231228,094400,2038748900,38900,38900,38950,38850,466
|
|
20231228,094300,2020625100,38950,38950,38950,38900,735
|
|
20231228,094200,1992024950,38900,38950,38950,38900,578
|
|
20231228,094100,1969524800,38900,38950,38950,38900,750
|
|
20231228,094000,1940329700,38950,38950,38950,38900,304
|
|
20231228,093900,1928497450,38900,38950,39000,38900,359
|
|
20231228,093800,1914522000,38900,38950,38950,38900,331
|
|
20231228,093700,1901635450,38950,38850,38950,38850,159
|
|
20231228,093600,1895444500,38850,38900,38950,38850,685
|
|
20231228,093500,1868799350,38900,38950,38950,38900,219
|
|
20231228,093400,1860279600,38900,38950,38950,38850,598
|
|
20231228,093300,1837018250,38900,38800,38900,38750,534
|
|
20231228,093200,1816275250,38800,38700,38800,38700,344
|
|
20231228,093100,1802954250,38700,38700,38750,38650,1278
|
|
20231228,093000,1753533200,38750,38650,38750,38650,632
|
|
20231228,092900,1729090900,38650,38700,38700,38650,398
|
|
20231228,092800,1713705550,38700,38650,38750,38650,527
|
|
20231228,092700,1693333750,38650,38700,38750,38650,1182
|
|
20231228,092600,1647625900,38700,38750,38750,38650,524
|
|
20231228,092500,1627331000,38750,38650,38800,38650,468
|
|
20231228,092400,1609227450,38700,38650,38700,38600,1638
|
|
20231228,092300,1545986900,38650,38800,38800,38650,1421
|
|
20231228,092200,1491007100,38750,38750,38800,38650,1323
|
|
20231228,092100,1439784050,38800,38800,38800,38750,351
|
|
20231228,092000,1426170450,38800,38750,38800,38750,168
|
|
20231228,091900,1419656350,38750,38650,38750,38600,784
|
|
20231228,091800,1389333400,38650,38800,38800,38650,1310
|
|
20231228,091700,1338646550,38800,38700,38850,38650,768
|
|
20231228,091600,1308899350,39000,39000,39000,38700,3240
|
|
20231228,091500,1183140450,38950,38900,39000,38900,1188
|
|
20231228,091400,1136877950,38950,38850,38950,38850,583
|
|
20231228,091300,1114196250,38850,38900,38900,38800,435
|
|
20231228,091200,1097285100,38800,38700,38900,38700,1557
|
|
20231228,091100,1036980400,38700,38700,38700,38650,712
|
|
20231228,091000,1009446650,38750,38750,38750,38650,106
|
|
20231228,090900,1005343550,38750,38600,38750,38550,943
|
|
20231228,090800,968946500,38550,38600,38700,38550,2697
|
|
20231228,090700,864815000,38600,38800,38850,38600,2452
|
|
20231228,090600,769934700,38800,38950,38950,38750,1384
|
|
20231228,090500,716177400,38900,38850,38950,38750,1809
|
|
20231228,090400,645948650,38850,38850,38950,38800,543
|
|
20231228,090300,624844400,38950,39000,39000,38800,4237
|
|
20231228,090200,459834400,38950,39100,39100,38950,2630
|
|
20231228,090100,357174150,39100,39100,39150,39000,3150
|
|
20231228,090000,234091950,39150,39350,39350,39100,5853
|