587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,184400,656362750,28550,28550,28550,28550,414
|
|
20231208,184300,656362750,28550,28550,28550,28550,0
|
|
20231208,184200,656362750,28550,28550,28550,28550,0
|
|
20231208,184100,656362750,28550,28550,28550,28550,0
|
|
20231208,184000,656362750,28550,28550,28550,28550,0
|
|
20231208,183900,656362750,28550,28550,28550,28550,0
|
|
20231208,183800,656362750,28550,28550,28550,28550,0
|
|
20231208,183700,656362750,28550,28550,28550,28550,0
|
|
20231208,183600,656362750,28550,28550,28550,28550,0
|
|
20231208,183500,656362750,28550,28550,28550,28550,0
|
|
20231208,183400,656362750,28550,28550,28550,28550,0
|
|
20231208,183300,656362750,28550,28550,28550,28550,0
|
|
20231208,183200,656362750,28550,28550,28550,28550,0
|
|
20231208,183100,656362750,28550,28550,28550,28550,0
|
|
20231208,183000,656362750,28550,28550,28550,28550,0
|
|
20231208,182900,656362750,28550,28550,28550,28550,0
|
|
20231208,182800,656362750,28550,28550,28550,28550,0
|
|
20231208,182700,656362750,28550,28550,28550,28550,0
|
|
20231208,182600,656362750,28550,28550,28550,28550,0
|
|
20231208,182500,656362750,28550,28550,28550,28550,0
|
|
20231208,182400,656362750,28550,28550,28550,28550,0
|
|
20231208,182300,656362750,28550,28550,28550,28550,0
|
|
20231208,182200,656362750,28550,28550,28550,28550,0
|
|
20231208,182100,656362750,28550,28550,28550,28550,0
|
|
20231208,182000,656362750,28550,28550,28550,28550,0
|
|
20231208,181900,656362750,28550,28550,28550,28550,0
|
|
20231208,181800,656362750,28550,28550,28550,28550,0
|
|
20231208,181700,656362750,28550,28550,28550,28550,0
|
|
20231208,181600,656362750,28550,28550,28550,28550,0
|
|
20231208,181500,656362750,28550,28550,28550,28550,0
|
|
20231208,181400,656362750,28550,28550,28550,28550,414
|
|
20231208,181300,656362750,28550,28550,28550,28550,0
|
|
20231208,181200,656362750,28550,28550,28550,28550,0
|
|
20231208,181100,656362750,28550,28550,28550,28550,0
|
|
20231208,181000,656362750,28550,28550,28550,28550,0
|
|
20231208,180900,656362750,28550,28550,28550,28550,0
|
|
20231208,180800,656362750,28550,28550,28550,28550,0
|
|
20231208,180700,656362750,28550,28550,28550,28550,0
|
|
20231208,180600,656362750,28550,28550,28550,28550,0
|
|
20231208,180500,656362750,28550,28550,28550,28550,0
|
|
20231208,180400,656362750,28550,28550,28550,28550,0
|
|
20231208,180300,656362750,28550,28550,28550,28550,0
|
|
20231208,180200,656362750,28550,28550,28550,28550,0
|
|
20231208,180100,656362750,28550,28550,28550,28550,0
|
|
20231208,180000,656362750,28550,28550,28550,28550,0
|
|
20231208,175900,656362750,28550,28550,28550,28550,0
|
|
20231208,175800,656362750,28550,28550,28550,28550,0
|
|
20231208,175700,656362750,28550,28550,28550,28550,0
|
|
20231208,175600,656362750,28550,28550,28550,28550,0
|
|
20231208,175500,656362750,28550,28550,28550,28550,0
|
|
20231208,175400,656362750,28550,28550,28550,28550,0
|
|
20231208,175300,656362750,28550,28550,28550,28550,0
|
|
20231208,175200,656362750,28550,28550,28550,28550,0
|
|
20231208,175100,656362750,28550,28550,28550,28550,0
|
|
20231208,175000,656362750,28550,28550,28550,28550,0
|
|
20231208,174900,656362750,28550,28550,28550,28550,0
|
|
20231208,174800,656362750,28550,28550,28550,28550,0
|
|
20231208,174700,656362750,28550,28550,28550,28550,0
|
|
20231208,174600,656362750,28550,28550,28550,28550,0
|
|
20231208,174500,656362750,28550,28550,28550,28550,0
|
|
20231208,174400,656362750,28550,28550,28550,28550,414
|
|
20231208,174300,656362750,28550,28550,28550,28550,0
|
|
20231208,174200,656362750,28550,28550,28550,28550,0
|
|
20231208,174100,656362750,28550,28550,28550,28550,0
|
|
20231208,174000,656362750,28550,28550,28550,28550,0
|
|
20231208,173900,656362750,28550,28550,28550,28550,0
|
|
20231208,173800,656362750,28550,28550,28550,28550,0
|
|
20231208,173700,656362750,28550,28550,28550,28550,0
|
|
20231208,173600,656362750,28550,28550,28550,28550,0
|
|
20231208,173500,656362750,28550,28550,28550,28550,0
|
|
20231208,173400,656362750,28550,28550,28550,28550,0
|
|
20231208,173300,656362750,28550,28550,28550,28550,0
|
|
20231208,173200,656362750,28550,28550,28550,28550,0
|
|
20231208,173100,656362750,28550,28550,28550,28550,0
|
|
20231208,173000,656362750,28550,28550,28550,28550,0
|
|
20231208,172900,656362750,28550,28550,28550,28550,0
|
|
20231208,172800,656362750,28550,28550,28550,28550,0
|
|
20231208,172700,656362750,28550,28550,28550,28550,0
|
|
20231208,172600,656362750,28550,28550,28550,28550,0
|
|
20231208,172500,656362750,28550,28550,28550,28550,0
|
|
20231208,172400,656362750,28550,28550,28550,28550,0
|
|
20231208,172300,656362750,28550,28550,28550,28550,0
|
|
20231208,172200,656362750,28550,28550,28550,28550,0
|
|
20231208,172100,656362750,28550,28550,28550,28550,0
|
|
20231208,172000,656362750,28550,28550,28550,28550,0
|
|
20231208,171900,656362750,28550,28550,28550,28550,0
|
|
20231208,171800,656362750,28550,28550,28550,28550,0
|
|
20231208,171700,656362750,28550,28550,28550,28550,0
|
|
20231208,171600,656362750,28550,28550,28550,28550,0
|
|
20231208,171500,656362750,28550,28550,28550,28550,0
|
|
20231208,171400,656362750,28550,28550,28550,28550,414
|
|
20231208,171300,656362750,28550,28550,28550,28550,0
|
|
20231208,171200,656362750,28550,28550,28550,28550,0
|
|
20231208,171100,656362750,28550,28550,28550,28550,0
|
|
20231208,171000,656362750,28550,28550,28550,28550,0
|
|
20231208,170900,656362750,28550,28550,28550,28550,0
|
|
20231208,170800,656362750,28550,28550,28550,28550,0
|
|
20231208,170700,656362750,28550,28550,28550,28550,0
|
|
20231208,170600,656362750,28550,28550,28550,28550,0
|
|
20231208,170500,656362750,28550,28550,28550,28550,0
|
|
20231208,170400,656362750,28550,28550,28550,28550,0
|
|
20231208,170300,656362750,28550,28550,28550,28550,0
|
|
20231208,170200,656362750,28550,28550,28550,28550,0
|
|
20231208,170100,656362750,28550,28550,28550,28550,0
|
|
20231208,170000,656362750,28550,28550,28550,28550,0
|
|
20231208,165900,656362750,28550,28550,28550,28550,0
|
|
20231208,165800,656362750,28550,28550,28550,28550,0
|
|
20231208,165700,656362750,28550,28550,28550,28550,0
|
|
20231208,165600,656362750,28550,28550,28550,28550,0
|
|
20231208,165500,656362750,28550,28550,28550,28550,0
|
|
20231208,165400,656362750,28550,28550,28550,28550,0
|
|
20231208,165300,656362750,28550,28550,28550,28550,0
|
|
20231208,165200,656362750,28550,28550,28550,28550,0
|
|
20231208,165100,656362750,28550,28550,28550,28550,0
|
|
20231208,165000,656362750,28550,28550,28550,28550,0
|
|
20231208,164900,656362750,28550,28550,28550,28550,0
|
|
20231208,164800,656362750,28550,28550,28550,28550,0
|
|
20231208,164700,656362750,28550,28550,28550,28550,0
|
|
20231208,164600,656362750,28550,28550,28550,28550,0
|
|
20231208,164500,656362750,28550,28550,28550,28550,0
|
|
20231208,164400,656362750,28550,28550,28550,28550,414
|
|
20231208,164300,656362750,28550,28550,28550,28550,0
|
|
20231208,164200,656362750,28550,28550,28550,28550,0
|
|
20231208,164100,656362750,28550,28550,28550,28550,0
|
|
20231208,164000,656362750,28550,28550,28550,28550,0
|
|
20231208,163900,656362750,28550,28550,28550,28550,0
|
|
20231208,163800,656362750,28550,28550,28550,28550,0
|
|
20231208,163700,656362750,28550,28550,28550,28550,0
|
|
20231208,163600,656362750,28550,28550,28550,28550,0
|
|
20231208,163500,656362750,28550,28550,28550,28550,0
|
|
20231208,163400,656362750,28550,28550,28550,28550,0
|
|
20231208,163300,656362750,28550,28550,28550,28550,0
|
|
20231208,163200,656362750,28550,28550,28550,28550,0
|
|
20231208,163100,656362750,28550,28550,28550,28550,0
|
|
20231208,163000,656362750,28550,28550,28550,28550,0
|
|
20231208,162900,656362750,28550,28550,28550,28550,0
|
|
20231208,162800,656362750,28550,28550,28550,28550,0
|
|
20231208,162700,656362750,28550,28550,28550,28550,0
|
|
20231208,162600,656362750,28550,28550,28550,28550,0
|
|
20231208,162500,656362750,28550,28550,28550,28550,0
|
|
20231208,162400,656362750,28550,28550,28550,28550,0
|
|
20231208,162300,656362750,28550,28550,28550,28550,0
|
|
20231208,162200,656362750,28550,28550,28550,28550,0
|
|
20231208,162100,656362750,28550,28550,28550,28550,0
|
|
20231208,162000,656362750,28550,28550,28550,28550,0
|
|
20231208,161900,656362750,28550,28550,28550,28550,0
|
|
20231208,161800,656362750,28550,28550,28550,28550,0
|
|
20231208,161700,656362750,28550,28550,28550,28550,0
|
|
20231208,161600,656362750,28550,28550,28550,28550,0
|
|
20231208,161500,656362750,28550,28550,28550,28550,0
|
|
20231208,161400,656362750,28550,28550,28550,28550,414
|
|
20231208,161300,656362750,28550,28550,28550,28550,0
|
|
20231208,161200,656362750,28550,28550,28550,28550,0
|
|
20231208,161100,656362750,28550,28550,28550,28550,0
|
|
20231208,161000,656362750,28550,28550,28550,28550,0
|
|
20231208,160900,656362750,28550,28550,28550,28550,0
|
|
20231208,160800,656362750,28550,28550,28550,28550,0
|
|
20231208,160700,656362750,28550,28550,28550,28550,0
|
|
20231208,160600,656362750,28550,28550,28550,28550,0
|
|
20231208,160500,656362750,28550,28550,28550,28550,0
|
|
20231208,160400,656362750,28550,28550,28550,28550,0
|
|
20231208,160300,656362750,28550,28550,28550,28550,0
|
|
20231208,160200,656362750,28550,28550,28550,28550,0
|
|
20231208,160100,656362750,28550,28550,28550,28550,0
|
|
20231208,160000,656362750,28550,28550,28550,28550,0
|
|
20231208,155900,656362750,28550,28550,28550,28550,0
|
|
20231208,155800,656362750,28550,28550,28550,28550,0
|
|
20231208,155700,656362750,28550,28550,28550,28550,0
|
|
20231208,155600,656362750,28550,28550,28550,28550,0
|
|
20231208,155500,656362750,28550,28550,28550,28550,0
|
|
20231208,155400,656362750,28550,28550,28550,28550,0
|
|
20231208,155300,656362750,28550,28550,28550,28550,0
|
|
20231208,155200,656362750,28550,28550,28550,28550,0
|
|
20231208,155100,656362750,28550,28550,28550,28550,0
|
|
20231208,155000,656362750,28550,28550,28550,28550,0
|
|
20231208,154900,656362750,28550,28550,28550,28550,0
|
|
20231208,154800,656362750,28550,28550,28550,28550,0
|
|
20231208,154700,656362750,28550,28550,28550,28550,0
|
|
20231208,154600,656362750,28550,28550,28550,28550,0
|
|
20231208,154500,656362750,28550,28550,28550,28550,0
|
|
20231208,154400,656362750,28550,28550,28550,28550,414
|
|
20231208,154300,656362750,28550,28550,28550,28550,0
|
|
20231208,154200,656362750,28550,28550,28550,28550,0
|
|
20231208,154100,656362750,28550,28550,28550,28550,0
|
|
20231208,154000,656362750,28550,28550,28550,28550,0
|
|
20231208,153900,656362750,28550,28550,28550,28550,0
|
|
20231208,153800,656362750,28550,28550,28550,28550,0
|
|
20231208,153700,656362750,28550,28550,28550,28550,0
|
|
20231208,153600,656362750,28550,28550,28550,28550,0
|
|
20231208,153500,656362750,28550,28550,28550,28550,0
|
|
20231208,153400,656362750,28550,28550,28550,28550,0
|
|
20231208,153300,656362750,28550,28550,28550,28550,0
|
|
20231208,153200,656362750,28550,28550,28550,28550,0
|
|
20231208,153100,656362750,28550,28550,28550,28550,0
|
|
20231208,153000,656362750,28550,28550,28550,28550,414
|
|
20231208,152900,644543050,28600,28600,28600,28600,0
|
|
20231208,152800,644543050,28600,28600,28600,28600,0
|
|
20231208,152700,644543050,28600,28600,28600,28600,0
|
|
20231208,152600,644543050,28600,28600,28600,28600,0
|
|
20231208,152500,644543050,28600,28600,28600,28600,0
|
|
20231208,152400,644543050,28600,28600,28600,28600,0
|
|
20231208,152300,644543050,28600,28600,28600,28600,0
|
|
20231208,152200,644543050,28600,28600,28600,28600,0
|
|
20231208,152100,644543050,28600,28600,28600,28600,0
|
|
20231208,152000,644543050,28600,28600,28600,28600,0
|
|
20231208,151900,644543050,28600,28550,28600,28550,20
|
|
20231208,151800,643971850,28500,28550,28550,28500,89
|
|
20231208,151700,641431550,28500,28500,28550,28500,56
|
|
20231208,151600,639833150,28500,28550,28550,28500,76
|
|
20231208,151500,637665100,28600,28500,28600,28500,62
|
|
20231208,151400,635895100,28550,28500,28550,28500,18
|
|
20231208,151300,635381600,28500,28500,28550,28500,30
|
|
20231208,151200,634525500,28500,28500,28550,28500,40
|
|
20231208,151100,633383950,28500,28550,28550,28500,25
|
|
20231208,151000,632670950,28500,28550,28550,28500,33
|
|
20231208,150900,631729850,28550,28550,28550,28500,66
|
|
20231208,150800,629846650,28550,28550,28550,28550,10
|
|
20231208,150700,629561150,28550,28550,28550,28550,31
|
|
20231208,150600,628676100,28550,28500,28550,28500,2
|
|
20231208,150500,628619050,28600,28550,28600,28500,43
|
|
20231208,150400,627391400,28500,28500,28550,28500,133
|
|
20231208,150300,623594400,28500,28500,28500,28500,49
|
|
20231208,150200,622197900,28500,28500,28550,28500,28
|
|
20231208,150100,621399850,28500,28550,28550,28500,314
|
|
20231208,150000,612435950,28550,28550,28550,28550,4
|
|
20231208,145900,612321750,28550,28550,28550,28550,4
|
|
20231208,145800,612207550,28550,28550,28550,28550,4
|
|
20231208,145700,612093350,28550,28550,28550,28550,6
|
|
20231208,145600,611922050,28550,28500,28600,28500,6
|
|
20231208,145500,611750800,28500,28500,28500,28500,4
|
|
20231208,145400,611636800,28500,28500,28600,28500,42
|
|
20231208,145300,610437900,28550,28500,28600,28500,38
|
|
20231208,145200,609352700,28500,28500,28500,28500,3
|
|
20231208,145100,609267200,28500,28500,28500,28500,32
|
|
20231208,145000,608355200,28500,28500,28500,28500,5
|
|
20231208,144900,608212700,28500,28500,28550,28500,39
|
|
20231208,144800,607099700,28550,28500,28550,28500,13
|
|
20231208,144700,606728950,28500,28500,28500,28450,16
|
|
20231208,144600,606273100,28500,28500,28500,28500,35
|
|
20231208,144500,605275600,28500,28450,28500,28450,86
|
|
20231208,144400,602824700,28500,28450,28500,28450,116
|
|
20231208,144300,599521000,28450,28500,28500,28450,73
|
|
20231208,144200,597441400,28450,28500,28500,28450,35
|
|
20231208,144100,596444350,28450,28450,28450,28450,3
|
|
20231208,144000,596359000,28450,28450,28500,28450,33
|
|
20231208,143900,595419650,28450,28500,28550,28450,205
|
|
20231208,143800,589577600,28500,28500,28550,28500,27
|
|
20231208,143700,588807400,28500,28500,28550,28500,63
|
|
20231208,143600,587008950,28500,28550,28550,28500,30
|
|
20231208,143500,586153700,28500,28500,28550,28500,33
|
|
20231208,143400,585212100,28500,28700,28700,28500,1546
|
|
20231208,143300,541012350,28650,28650,28650,28650,4
|
|
20231208,143200,540897750,28650,28650,28700,28650,67
|
|
20231208,143100,538978100,28650,28600,28650,28600,35
|
|
20231208,143000,537975500,28650,28600,28700,28600,100
|
|
20231208,142900,535111150,28600,28650,28650,28600,317
|
|
20231208,142800,526030950,28650,28650,28700,28650,5
|
|
20231208,142700,525887650,28700,28650,28700,28650,31
|
|
20231208,142600,524999350,28650,28650,28650,28650,5
|
|
20231208,142500,524856100,28700,28650,28700,28650,5
|
|
20231208,142400,524712750,28700,28700,28700,28650,24
|
|
20231208,142300,524024000,28650,28650,28650,28650,4
|
|
20231208,142200,523909400,28700,28650,28700,28650,30
|
|
20231208,142100,523049550,28700,28650,28700,28650,4
|
|
20231208,142000,522934900,28650,28650,28650,28650,72
|
|
20231208,141900,520872100,28650,28700,28700,28600,11
|
|
20231208,141800,520556700,28600,28600,28700,28600,22
|
|
20231208,141700,519925800,28600,28700,28700,28600,841
|
|
20231208,141600,495819650,28700,28800,28800,28700,787
|
|
20231208,141500,473205050,28750,28800,28850,28750,138
|
|
20231208,141400,469230900,28750,28750,28800,28750,7
|
|
20231208,141300,469029550,28750,28750,28750,28750,4
|
|
20231208,141200,468914550,28750,28750,28750,28750,4
|
|
20231208,141100,468799550,28800,28750,28800,28750,25
|
|
20231208,141000,468079750,28750,28750,28750,28750,2
|
|
20231208,140900,468022250,28750,28750,28750,28750,9
|
|
20231208,140800,467763500,28800,28800,28800,28750,64
|
|
20231208,140700,465920750,28750,28800,28800,28750,9
|
|
20231208,140600,465661800,28750,28800,28800,28750,75
|
|
20231208,140500,463505350,28750,28750,28800,28750,4
|
|
20231208,140400,463390300,28750,28750,28750,28750,8
|
|
20231208,140300,463160300,28750,28800,28800,28750,322
|
|
20231208,140200,453888450,28800,28800,28800,28800,4
|
|
20231208,140100,453773250,28800,28800,28800,28800,1
|
|
20231208,140000,453744450,28800,28850,28850,28800,12
|
|
20231208,135900,453398800,28800,28800,28800,28800,9
|
|
20231208,135800,453139600,28800,28800,28800,28800,18
|
|
20231208,135700,452621200,28800,28800,28800,28800,4
|
|
20231208,135600,452506000,28800,28800,28800,28800,1
|
|
20231208,135500,452477200,28800,28800,28800,28800,4
|
|
20231208,135400,452362000,28800,28800,28800,28800,5
|
|
20231208,135300,452218000,28800,28800,28800,28800,6
|
|
20231208,135200,452045200,28850,28850,28850,28850,36
|
|
20231208,135100,451006600,28850,28850,28850,28850,0
|
|
20231208,135000,451006600,28850,28850,28850,28850,0
|
|
20231208,134900,451006600,28850,28850,28850,28850,0
|
|
20231208,134800,451006600,28850,28850,28850,28850,0
|
|
20231208,134700,451006600,28850,28850,28850,28850,14
|
|
20231208,134600,450602700,28850,28850,28850,28850,0
|
|
20231208,134500,450602700,28850,28850,28850,28850,0
|
|
20231208,134400,450602700,28850,28850,28850,28850,0
|
|
20231208,134300,450602700,28850,28850,28850,28850,2
|
|
20231208,134200,450545000,28750,28800,28800,28750,8
|
|
20231208,134100,450314800,28800,28800,28800,28800,36
|
|
20231208,134000,449278000,28800,28800,28800,28800,20
|
|
20231208,133900,448702000,28800,28800,28800,28750,16
|
|
20231208,133800,448241400,28800,28800,28800,28800,0
|
|
20231208,133700,448241400,28800,28800,28800,28800,0
|
|
20231208,133600,448241400,28800,28800,28800,28800,41
|
|
20231208,133500,447060600,28800,28800,28800,28800,0
|
|
20231208,133400,447060600,28800,28800,28800,28800,8
|
|
20231208,133300,446830200,28800,28800,28800,28800,10
|
|
20231208,133200,446542200,28750,28750,28750,28750,0
|
|
20231208,133100,446542200,28750,28750,28750,28750,0
|
|
20231208,133000,446542200,28750,28750,28750,28750,0
|
|
20231208,132900,446542200,28750,28750,28750,28750,0
|
|
20231208,132800,446542200,28750,28750,28750,28750,19
|
|
20231208,132700,445995950,28800,28800,28800,28800,0
|
|
20231208,132600,445995950,28800,28800,28800,28800,0
|
|
20231208,132500,445995950,28800,28800,28800,28800,0
|
|
20231208,132400,445995950,28800,28800,28800,28800,2
|
|
20231208,132300,445938350,28750,28800,28800,28750,7
|
|
20231208,132200,445737000,28800,28800,28800,28800,0
|
|
20231208,132100,445737000,28800,28800,28800,28800,0
|
|
20231208,132000,445737000,28800,28800,28800,28800,2
|
|
20231208,131900,445679400,28750,28750,28750,28750,0
|
|
20231208,131800,445679400,28750,28750,28750,28750,0
|
|
20231208,131700,445679400,28750,28750,28750,28750,3
|
|
20231208,131600,445593150,28750,28750,28750,28750,0
|
|
20231208,131500,445593150,28750,28750,28750,28750,0
|
|
20231208,131400,445593150,28750,28750,28750,28750,0
|
|
20231208,131300,445593150,28750,28750,28750,28750,0
|
|
20231208,131200,445593150,28750,28750,28750,28750,0
|
|
20231208,131100,445593150,28750,28750,28750,28750,67
|
|
20231208,131000,443666900,28750,28750,28750,28750,0
|
|
20231208,130900,443666900,28750,28750,28750,28750,0
|
|
20231208,130800,443666900,28750,28750,28750,28750,0
|
|
20231208,130700,443666900,28750,28750,28750,28750,0
|
|
20231208,130600,443666900,28750,28750,28750,28750,0
|
|
20231208,130500,443666900,28750,28750,28750,28750,0
|
|
20231208,130400,443666900,28750,28800,28800,28750,72
|
|
20231208,130300,441594600,28800,28800,28800,28800,0
|
|
20231208,130200,441594600,28800,28800,28800,28800,0
|
|
20231208,130100,441594600,28800,28800,28800,28800,0
|
|
20231208,130000,441594600,28800,28800,28800,28800,0
|
|
20231208,125900,441594600,28800,28800,28800,28800,26
|
|
20231208,125800,440845800,28800,28800,28800,28800,7
|
|
20231208,125700,440644200,28800,28800,28800,28800,0
|
|
20231208,125600,440644200,28800,28800,28800,28800,9
|
|
20231208,125500,440385000,28850,28850,28850,28850,8
|
|
20231208,125400,440154200,28800,28800,28800,28800,0
|
|
20231208,125300,440154200,28800,28750,28800,28750,12
|
|
20231208,125200,439808700,28750,28750,28750,28750,90
|
|
20231208,125100,437221200,28800,28800,28800,28800,33
|
|
20231208,125000,436270800,28800,28800,28800,28800,0
|
|
20231208,124900,436270800,28800,28800,28800,28800,0
|
|
20231208,124800,436270800,28800,28800,28800,28800,0
|
|
20231208,124700,436270800,28800,28800,28800,28800,1
|
|
20231208,124600,436242000,28750,28750,28750,28750,0
|
|
20231208,124500,436242000,28750,28750,28750,28750,0
|
|
20231208,124400,436242000,28750,28850,28850,28750,37
|
|
20231208,124300,435176200,28800,28800,28800,28800,0
|
|
20231208,124200,435176200,28800,28800,28800,28800,1
|
|
20231208,124100,435147400,28750,28750,28750,28750,0
|
|
20231208,124000,435147400,28750,28750,28750,28750,20
|
|
20231208,123900,434572400,28750,28750,28750,28750,0
|
|
20231208,123800,434572400,28750,28750,28750,28750,0
|
|
20231208,123700,434572400,28750,28750,28750,28750,0
|
|
20231208,123600,434572400,28750,28750,28750,28750,0
|
|
20231208,123500,434572400,28750,28800,28800,28750,4
|
|
20231208,123400,434457350,28750,28750,28750,28750,2
|
|
20231208,123300,434399850,28750,28750,28750,28750,0
|
|
20231208,123200,434399850,28750,28750,28750,28750,0
|
|
20231208,123100,434399850,28750,28750,28750,28750,0
|
|
20231208,123000,434399850,28750,28750,28750,28750,0
|
|
20231208,122900,434399850,28750,28750,28750,28750,20
|
|
20231208,122800,433824850,28750,28750,28750,28750,40
|
|
20231208,122700,432674850,28750,28750,28750,28750,0
|
|
20231208,122600,432674850,28750,28750,28750,28750,0
|
|
20231208,122500,432674850,28750,28750,28750,28750,0
|
|
20231208,122400,432674850,28750,28750,28750,28750,0
|
|
20231208,122300,432674850,28750,28750,28750,28750,2
|
|
20231208,122200,432617350,28750,28750,28750,28750,6
|
|
20231208,122100,432444850,28750,28750,28750,28750,0
|
|
20231208,122000,432444850,28750,28750,28750,28750,0
|
|
20231208,121900,432444850,28750,28750,28750,28750,0
|
|
20231208,121800,432444850,28750,28750,28750,28750,30
|
|
20231208,121700,431582350,28750,28750,28750,28750,0
|
|
20231208,121600,431582350,28750,28750,28750,28750,0
|
|
20231208,121500,431582350,28750,28750,28750,28750,0
|
|
20231208,121400,431582350,28750,28750,28750,28750,3
|
|
20231208,121300,431496100,28750,28750,28750,28750,30
|
|
20231208,121200,430633600,28700,28700,28700,28700,0
|
|
20231208,121100,430633600,28700,28700,28700,28700,0
|
|
20231208,121000,430633600,28700,28700,28700,28700,0
|
|
20231208,120900,430633600,28700,28700,28700,28700,0
|
|
20231208,120800,430633600,28700,28750,28750,28700,222
|
|
20231208,120700,424257550,28900,28900,28900,28900,0
|
|
20231208,120600,424257550,28900,28900,28900,28900,0
|
|
20231208,120500,424257550,28900,28900,28900,28900,0
|
|
20231208,120400,424257550,28900,28700,28900,28700,311
|
|
20231208,120300,415293350,28750,28750,28750,28750,0
|
|
20231208,120200,415293350,28750,28750,28750,28750,0
|
|
20231208,120100,415293350,28750,28750,28750,28750,86
|
|
20231208,120000,412820850,28750,28750,28750,28750,9
|
|
20231208,115900,412562100,28750,28750,28750,28750,0
|
|
20231208,115800,412562100,28750,28750,28750,28750,6
|
|
20231208,115700,412389600,28750,28750,28750,28750,7
|
|
20231208,115600,412188350,28750,28750,28750,28750,6
|
|
20231208,115500,412015850,28750,28750,28750,28750,8
|
|
20231208,115400,411785850,28750,28750,28750,28750,26
|
|
20231208,115300,411038350,28750,28700,28750,28700,7
|
|
20231208,115200,410837400,28700,28700,28700,28700,7
|
|
20231208,115100,410636500,28700,28700,28700,28700,6
|
|
20231208,115000,410464300,28750,28700,28750,28700,8
|
|
20231208,114900,410234650,28750,28750,28750,28750,1
|
|
20231208,114800,410205900,28700,28700,28700,28700,6
|
|
20231208,114700,410033700,28700,28700,28700,28700,7
|
|
20231208,114600,409832800,28700,28700,28700,28700,6
|
|
20231208,114500,409660600,28700,28700,28700,28700,7
|
|
20231208,114400,409459700,28700,28700,28700,28700,0
|
|
20231208,114300,409459700,28700,28700,28700,28700,6
|
|
20231208,114200,409287500,28700,28700,28700,28700,7
|
|
20231208,114100,409086600,28700,28700,28700,28700,36
|
|
20231208,114000,408053400,28700,28650,28700,28650,13
|
|
20231208,113900,407680650,28700,28700,28700,28700,0
|
|
20231208,113800,407680650,28700,28700,28700,28700,0
|
|
20231208,113700,407680650,28700,28700,28700,28700,15
|
|
20231208,113600,407250150,28700,28650,28700,28650,106
|
|
20231208,113500,404208250,28650,28650,28650,28650,7
|
|
20231208,113400,404007700,28650,28650,28650,28650,0
|
|
20231208,113300,404007700,28650,28650,28700,28650,64
|
|
20231208,113200,402173050,28650,28750,28750,28650,836
|
|
20231208,113100,378181150,28750,28700,28750,28700,9
|
|
20231208,113000,377922700,28700,28700,28700,28700,7
|
|
20231208,112900,377721800,28700,28700,28700,28700,0
|
|
20231208,112800,377721800,28700,28700,28750,28700,14
|
|
20231208,112700,377319700,28700,28700,28700,28700,10
|
|
20231208,112600,377032700,28700,28700,28700,28700,8
|
|
20231208,112500,376803100,28700,28700,28750,28700,20
|
|
20231208,112400,376228800,28700,28700,28700,28700,55
|
|
20231208,112300,374650300,28700,28700,28750,28700,14
|
|
20231208,112200,374248250,28700,28750,28750,28700,211
|
|
20231208,112100,368192050,28700,28700,28700,28700,8
|
|
20231208,112000,367962450,28750,28700,28750,28700,10
|
|
20231208,111900,367675000,28750,28700,28750,28700,29
|
|
20231208,111800,366842000,28700,28800,28800,28700,360
|
|
20231208,111700,356492000,28750,28750,28750,28750,22
|
|
20231208,111600,355859500,28750,28800,28800,28750,7
|
|
20231208,111500,355658200,28800,28750,28800,28750,9
|
|
20231208,111400,355399350,28750,28750,28750,28750,0
|
|
20231208,111300,355399350,28750,28750,28750,28750,11
|
|
20231208,111200,355083100,28750,28750,28750,28750,15
|
|
20231208,111100,354651850,28750,28750,28750,28750,114
|
|
20231208,111000,351374350,28750,28750,28750,28750,111
|
|
20231208,110900,348183100,28800,28800,28800,28800,0
|
|
20231208,110800,348183100,28800,28800,28800,28800,4
|
|
20231208,110700,348067900,28800,28800,28800,28800,12
|
|
20231208,110600,347722300,28750,28750,28750,28750,6
|
|
20231208,110500,347549800,28750,28800,28800,28750,124
|
|
20231208,110400,343980550,28800,28800,28800,28800,0
|
|
20231208,110300,343980550,28800,28800,28800,28800,6
|
|
20231208,110200,343807750,28800,28800,28800,28800,7
|
|
20231208,110100,343606150,28800,28750,28800,28750,12
|
|
20231208,110000,343260850,28800,28800,28800,28800,1
|
|
20231208,105900,343232050,28850,28850,28850,28850,1
|
|
20231208,105800,343203200,28800,28750,28800,28750,15
|
|
20231208,105700,342771500,28800,28750,28800,28750,29
|
|
20231208,105600,341937650,28750,28750,28750,28750,6
|
|
20231208,105500,341765150,28750,28750,28750,28750,7
|
|
20231208,105400,341563900,28800,28800,28800,28800,0
|
|
20231208,105300,341563900,28800,28800,28800,28800,0
|
|
20231208,105200,341563900,28800,28750,28800,28750,27
|
|
20231208,105100,340786650,28750,28750,28750,28750,6
|
|
20231208,105000,340614150,28750,28750,28750,28750,7
|
|
20231208,104900,340412900,28750,28750,28750,28750,0
|
|
20231208,104800,340412900,28750,28750,28750,28750,235
|
|
20231208,104700,333656650,28750,28750,28750,28750,7
|
|
20231208,104600,333455400,28850,28850,28850,28850,1
|
|
20231208,104500,333426550,28800,28800,28800,28800,7
|
|
20231208,104400,333224950,28800,28800,28800,28800,0
|
|
20231208,104300,333224950,28800,28800,28800,28800,51
|
|
20231208,104200,331756150,28800,28800,28800,28800,132
|
|
20231208,104100,327954550,28800,28800,28800,28800,6
|
|
20231208,104000,327781750,28850,28800,28850,28800,8
|
|
20231208,103900,327551300,28850,28850,28850,28850,1
|
|
20231208,103800,327522450,28800,28800,28800,28800,6
|
|
20231208,103700,327349650,28800,28800,28800,28800,7
|
|
20231208,103600,327148050,28800,28800,28800,28800,6
|
|
20231208,103500,326975250,28800,28800,28800,28800,7
|
|
20231208,103400,326773650,28800,28800,28800,28800,0
|
|
20231208,103300,326773650,28800,28800,28800,28800,6
|
|
20231208,103200,326600850,28800,28800,28800,28800,25
|
|
20231208,103100,325880850,28800,28800,28800,28800,6
|
|
20231208,103000,325708050,28850,28800,28850,28800,59
|
|
20231208,102900,324006250,28850,28850,28850,28850,10
|
|
20231208,102800,323717750,28800,28800,28800,28800,6
|
|
20231208,102700,323544950,28800,28800,28800,28800,7
|
|
20231208,102600,323343350,28850,28850,28850,28800,19
|
|
20231208,102500,322795500,28800,28800,28800,28800,7
|
|
20231208,102400,322593900,28850,28850,28850,28850,50
|
|
20231208,102300,321151400,28800,28900,28900,28800,3506
|
|
20231208,102200,220038800,28900,28900,28900,28900,8
|
|
20231208,102100,219807600,28900,28900,28900,28900,6
|
|
20231208,102000,219634200,28900,28900,28900,28900,7
|
|
20231208,101900,219431900,28900,28900,28900,28900,0
|
|
20231208,101800,219431900,28900,28900,28900,28900,6
|
|
20231208,101700,219258500,28900,28900,28900,28900,7
|
|
20231208,101600,219056200,28900,28900,28900,28900,6
|
|
20231208,101500,218882800,28900,28850,28900,28850,10
|
|
20231208,101400,218594150,28900,28900,28900,28900,7
|
|
20231208,101300,218391850,28900,28900,28950,28900,483
|
|
20231208,101200,204410400,28900,28900,28900,28900,11
|
|
20231208,101100,204092500,28900,28950,28950,28900,552
|
|
20231208,101000,188139500,28950,28950,28950,28950,13
|
|
20231208,100900,187763150,28900,28900,28900,28900,6
|
|
20231208,100800,187589750,28900,28900,28900,28900,270
|
|
20231208,100700,179786750,28900,28900,28900,28900,7
|
|
20231208,100600,179584450,28950,28950,28950,28950,0
|
|
20231208,100500,179584450,28950,28950,28950,28950,13
|
|
20231208,100400,179208100,29000,29000,29000,29000,0
|
|
20231208,100300,179208100,29000,28950,29000,28950,51
|
|
20231208,100200,177729450,29000,29000,29000,29000,50
|
|
20231208,100100,176279450,28950,28900,28950,28900,106
|
|
20231208,100000,173213550,28900,28900,28900,28850,272
|
|
20231208,095900,165353050,28850,28850,28850,28850,6
|
|
20231208,095800,165179950,28850,28850,28850,28850,1
|
|
20231208,095700,165151100,28850,28850,28850,28850,6
|
|
20231208,095600,164978000,28850,28850,28850,28850,6
|
|
20231208,095500,164804900,28850,28850,28850,28850,20
|
|
20231208,095400,164227900,28850,28850,28850,28850,0
|
|
20231208,095300,164227900,28850,28850,28850,28850,0
|
|
20231208,095200,164227900,28850,28850,28850,28850,1
|
|
20231208,095100,164199050,28850,28800,28850,28800,45
|
|
20231208,095000,162902800,28800,28800,28800,28800,0
|
|
20231208,094900,162902800,28800,28800,28800,28800,5
|
|
20231208,094800,162758800,28850,28850,28850,28850,28
|
|
20231208,094700,161951000,28850,28950,28950,28850,845
|
|
20231208,094600,137533550,29000,29000,29000,29000,0
|
|
20231208,094500,137533550,29000,29000,29000,29000,0
|
|
20231208,094400,137533550,29000,28900,29000,28900,2
|
|
20231208,094300,137475650,28950,28950,28950,28950,0
|
|
20231208,094200,137475650,28950,28950,28950,28950,2
|
|
20231208,094100,137417750,28950,28950,28950,28950,6
|
|
20231208,094000,137244050,28950,28950,28950,28950,0
|
|
20231208,093900,137244050,28950,28900,28950,28900,2
|
|
20231208,093800,137186200,28950,28950,28950,28950,0
|
|
20231208,093700,137186200,28950,28950,28950,28950,0
|
|
20231208,093600,137186200,28950,28950,28950,28950,5
|
|
20231208,093500,137041450,29000,29000,29000,29000,0
|
|
20231208,093400,137041450,29000,29000,29000,29000,0
|
|
20231208,093300,137041450,29000,29000,29000,28950,11
|
|
20231208,093200,136722850,29000,29000,29000,29000,2
|
|
20231208,093100,136664850,29000,28850,29000,28850,376
|
|
20231208,093000,125799450,28850,28850,28900,28850,173
|
|
20231208,092900,120808300,28900,29000,29000,28900,650
|
|
20231208,092800,102023000,28950,28950,28950,28950,4
|
|
20231208,092700,101907200,28950,28950,28950,28950,13
|
|
20231208,092600,101530850,29000,29000,29000,29000,5
|
|
20231208,092500,101385850,29000,28950,29000,28950,3
|
|
20231208,092400,101298900,29000,29050,29050,29000,5
|
|
20231208,092300,101153750,29050,29000,29050,29000,3
|
|
20231208,092200,101066700,29000,29000,29000,29000,3
|
|
20231208,092100,100979700,29000,29000,29000,28900,6
|
|
20231208,092000,100805900,29000,29000,29000,29000,4
|
|
20231208,091900,100689900,29000,29000,29000,28950,5
|
|
20231208,091800,100544950,29000,29100,29100,29000,25
|
|
20231208,091700,99819800,29100,29000,29100,29000,2017
|
|
20231208,091600,41128800,28950,29000,29000,28950,11
|
|
20231208,091500,40810200,29000,29100,29100,29000,18
|
|
20231208,091400,40287900,29100,29100,29100,29050,25
|
|
20231208,091300,39561450,29100,29150,29150,29100,10
|
|
20231208,091200,39270350,29150,29150,29150,29050,85
|
|
20231208,091100,36799850,29150,29000,29150,29000,503
|
|
20231208,091000,22163900,29050,28950,29100,28950,91
|
|
20231208,090900,19528450,28950,28900,28950,28900,48
|
|
20231208,090800,18140350,28950,28900,28950,28900,4
|
|
20231208,090700,18024700,28900,28900,28900,28900,0
|
|
20231208,090600,18024700,28900,28900,28900,28900,0
|
|
20231208,090500,18024700,28900,28900,28900,28900,10
|
|
20231208,090400,17735700,28850,28800,28850,28700,161
|
|
20231208,090300,13104600,28850,28850,28850,28850,2
|
|
20231208,090200,13046900,28900,28800,28900,28800,51
|
|
20231208,090100,11577600,28800,28800,28800,28800,0
|
|
20231208,090000,11577600,28800,28800,28800,28800,402
|