629 lines
34 KiB
CSV
629 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,192600,20748228300,25100,25100,25100,25100,44402
|
|
20231228,192500,20748228300,25100,25100,25100,25100,0
|
|
20231228,192400,20748228300,25100,25100,25100,25100,0
|
|
20231228,192300,20748228300,25100,25100,25100,25100,0
|
|
20231228,192200,20748228300,25100,25100,25100,25100,0
|
|
20231228,192100,20748228300,25100,25100,25100,25100,0
|
|
20231228,192000,20748228300,25100,25100,25100,25100,0
|
|
20231228,191900,20748228300,25100,25100,25100,25100,0
|
|
20231228,191800,20748228300,25100,25100,25100,25100,0
|
|
20231228,191700,20748228300,25100,25100,25100,25100,0
|
|
20231228,191600,20748228300,25100,25100,25100,25100,0
|
|
20231228,191500,20748228300,25100,25100,25100,25100,0
|
|
20231228,191400,20748228300,25100,25100,25100,25100,0
|
|
20231228,191300,20748228300,25100,25100,25100,25100,0
|
|
20231228,191200,20748228300,25100,25100,25100,25100,0
|
|
20231228,191100,20748228300,25100,25100,25100,25100,0
|
|
20231228,191000,20748228300,25100,25100,25100,25100,0
|
|
20231228,190900,20748228300,25100,25100,25100,25100,0
|
|
20231228,190800,20748228300,25100,25100,25100,25100,0
|
|
20231228,190700,20748228300,25100,25100,25100,25100,0
|
|
20231228,190600,20748228300,25100,25100,25100,25100,0
|
|
20231228,190500,20748228300,25100,25100,25100,25100,0
|
|
20231228,190400,20748228300,25100,25100,25100,25100,0
|
|
20231228,190300,20748228300,25100,25100,25100,25100,0
|
|
20231228,190200,20748228300,25100,25100,25100,25100,0
|
|
20231228,190100,20748228300,25100,25100,25100,25100,0
|
|
20231228,190000,20748228300,25100,25100,25100,25100,0
|
|
20231228,185900,20748228300,25100,25100,25100,25100,0
|
|
20231228,185800,20748228300,25100,25100,25100,25100,0
|
|
20231228,185700,20748228300,25100,25100,25100,25100,0
|
|
20231228,185600,20748228300,25100,25100,25100,25100,44402
|
|
20231228,185500,20748228300,25100,25100,25100,25100,0
|
|
20231228,185400,20748228300,25100,25100,25100,25100,0
|
|
20231228,185300,20748228300,25100,25100,25100,25100,0
|
|
20231228,185200,20748228300,25100,25100,25100,25100,0
|
|
20231228,185100,20748228300,25100,25100,25100,25100,0
|
|
20231228,185000,20748228300,25100,25100,25100,25100,0
|
|
20231228,184900,20748228300,25100,25100,25100,25100,0
|
|
20231228,184800,20748228300,25100,25100,25100,25100,0
|
|
20231228,184700,20748228300,25100,25100,25100,25100,0
|
|
20231228,184600,20748228300,25100,25100,25100,25100,0
|
|
20231228,184500,20748228300,25100,25100,25100,25100,0
|
|
20231228,184400,20748228300,25100,25100,25100,25100,0
|
|
20231228,184300,20748228300,25100,25100,25100,25100,0
|
|
20231228,184200,20748228300,25100,25100,25100,25100,0
|
|
20231228,184100,20748228300,25100,25100,25100,25100,0
|
|
20231228,184000,20748228300,25100,25100,25100,25100,0
|
|
20231228,183900,20748228300,25100,25100,25100,25100,0
|
|
20231228,183800,20748228300,25100,25100,25100,25100,0
|
|
20231228,183700,20748228300,25100,25100,25100,25100,0
|
|
20231228,183600,20748228300,25100,25100,25100,25100,0
|
|
20231228,183500,20748228300,25100,25100,25100,25100,0
|
|
20231228,183400,20748228300,25100,25100,25100,25100,0
|
|
20231228,183300,20748228300,25100,25100,25100,25100,0
|
|
20231228,183200,20748228300,25100,25100,25100,25100,0
|
|
20231228,183100,20748228300,25100,25100,25100,25100,0
|
|
20231228,183000,20748228300,25100,25100,25100,25100,0
|
|
20231228,182900,20748228300,25100,25100,25100,25100,0
|
|
20231228,182800,20748228300,25100,25100,25100,25100,0
|
|
20231228,182700,20748228300,25100,25100,25100,25100,0
|
|
20231228,182600,20748228300,25100,25100,25100,25100,44402
|
|
20231228,182500,20748228300,25100,25100,25100,25100,0
|
|
20231228,182400,20748228300,25100,25100,25100,25100,0
|
|
20231228,182300,20748228300,25100,25100,25100,25100,0
|
|
20231228,182200,20748228300,25100,25100,25100,25100,0
|
|
20231228,182100,20748228300,25100,25100,25100,25100,0
|
|
20231228,182000,20748228300,25100,25100,25100,25100,0
|
|
20231228,181900,20748228300,25100,25100,25100,25100,0
|
|
20231228,181800,20748228300,25100,25100,25100,25100,0
|
|
20231228,181700,20748228300,25100,25100,25100,25100,0
|
|
20231228,181600,20748228300,25100,25100,25100,25100,0
|
|
20231228,181500,20748228300,25100,25100,25100,25100,0
|
|
20231228,181400,20748228300,25100,25100,25100,25100,0
|
|
20231228,181300,20748228300,25100,25100,25100,25100,0
|
|
20231228,181200,20748228300,25100,25100,25100,25100,0
|
|
20231228,181100,20748228300,25100,25100,25100,25100,0
|
|
20231228,181000,20748228300,25100,25100,25100,25100,0
|
|
20231228,180900,20748228300,25100,25100,25100,25100,0
|
|
20231228,180800,20748228300,25100,25100,25100,25100,0
|
|
20231228,180700,20748228300,25100,25100,25100,25100,0
|
|
20231228,180600,20748228300,25100,25100,25100,25100,0
|
|
20231228,180500,20748228300,25100,25100,25100,25100,0
|
|
20231228,180400,20748228300,25100,25100,25100,25100,0
|
|
20231228,180300,20748228300,25100,25100,25100,25100,0
|
|
20231228,180200,20748228300,25100,25100,25100,25100,0
|
|
20231228,180100,20748228300,25100,25100,25100,25100,0
|
|
20231228,180000,20748228300,25100,25100,25100,25100,0
|
|
20231228,175900,20748228300,25100,25100,25100,25100,0
|
|
20231228,175800,20748228300,25100,25100,25100,25100,0
|
|
20231228,175700,20748228300,25100,25100,25100,25100,0
|
|
20231228,175600,20748228300,25100,25100,25100,25100,44402
|
|
20231228,175500,20748228300,25100,25100,25100,25100,0
|
|
20231228,175400,20748228300,25100,25100,25100,25100,0
|
|
20231228,175300,20748228300,25100,25100,25100,25100,0
|
|
20231228,175200,20748228300,25100,25100,25100,25100,0
|
|
20231228,175100,20748228300,25100,25100,25100,25100,0
|
|
20231228,175000,20748228300,25100,25100,25100,25100,0
|
|
20231228,174900,20748228300,25100,25100,25100,25100,0
|
|
20231228,174800,20748228300,25100,25100,25100,25100,0
|
|
20231228,174700,20748228300,25100,25100,25100,25100,0
|
|
20231228,174600,20748228300,25100,25100,25100,25100,0
|
|
20231228,174500,20748228300,25100,25100,25100,25100,0
|
|
20231228,174400,20748228300,25100,25100,25100,25100,0
|
|
20231228,174300,20748228300,25100,25100,25100,25100,0
|
|
20231228,174200,20748228300,25100,25100,25100,25100,0
|
|
20231228,174100,20748228300,25100,25100,25100,25100,0
|
|
20231228,174000,20748228300,25100,25100,25100,25100,0
|
|
20231228,173900,20748228300,25100,25100,25100,25100,0
|
|
20231228,173800,20748228300,25100,25100,25100,25100,0
|
|
20231228,173700,20748228300,25100,25100,25100,25100,0
|
|
20231228,173600,20748228300,25100,25100,25100,25100,0
|
|
20231228,173500,20748228300,25100,25100,25100,25100,0
|
|
20231228,173400,20748228300,25100,25100,25100,25100,0
|
|
20231228,173300,20748228300,25100,25100,25100,25100,0
|
|
20231228,173200,20748228300,25100,25100,25100,25100,0
|
|
20231228,173100,20748228300,25100,25100,25100,25100,0
|
|
20231228,173000,20748228300,25100,25100,25100,25100,0
|
|
20231228,172900,20748228300,25100,25100,25100,25100,0
|
|
20231228,172800,20748228300,25100,25100,25100,25100,0
|
|
20231228,172700,20748228300,25100,25100,25100,25100,0
|
|
20231228,172600,20748228300,25100,25100,25100,25100,44402
|
|
20231228,172500,20748228300,25100,25100,25100,25100,0
|
|
20231228,172400,20748228300,25100,25100,25100,25100,0
|
|
20231228,172300,20748228300,25100,25100,25100,25100,0
|
|
20231228,172200,20748228300,25100,25100,25100,25100,0
|
|
20231228,172100,20748228300,25100,25100,25100,25100,0
|
|
20231228,172000,20748228300,25100,25100,25100,25100,0
|
|
20231228,171900,20748228300,25100,25100,25100,25100,0
|
|
20231228,171800,20748228300,25100,25100,25100,25100,0
|
|
20231228,171700,20748228300,25100,25100,25100,25100,0
|
|
20231228,171600,20748228300,25100,25100,25100,25100,0
|
|
20231228,171500,20748228300,25100,25100,25100,25100,0
|
|
20231228,171400,20748228300,25100,25100,25100,25100,0
|
|
20231228,171300,20748228300,25100,25100,25100,25100,0
|
|
20231228,171200,20748228300,25100,25100,25100,25100,0
|
|
20231228,171100,20748228300,25100,25100,25100,25100,0
|
|
20231228,171000,20748228300,25100,25100,25100,25100,0
|
|
20231228,170900,20748228300,25100,25100,25100,25100,0
|
|
20231228,170800,20748228300,25100,25100,25100,25100,0
|
|
20231228,170700,20748228300,25100,25100,25100,25100,0
|
|
20231228,170600,20748228300,25100,25100,25100,25100,0
|
|
20231228,170500,20748228300,25100,25100,25100,25100,0
|
|
20231228,170400,20748228300,25100,25100,25100,25100,0
|
|
20231228,170300,20748228300,25100,25100,25100,25100,0
|
|
20231228,170200,20748228300,25100,25100,25100,25100,0
|
|
20231228,170100,20748228300,25100,25100,25100,25100,0
|
|
20231228,170000,20748228300,25100,25100,25100,25100,0
|
|
20231228,165900,20748228300,25100,25100,25100,25100,0
|
|
20231228,165800,20748228300,25100,25100,25100,25100,0
|
|
20231228,165700,20748228300,25100,25100,25100,25100,0
|
|
20231228,165600,20748228300,25100,25100,25100,25100,44402
|
|
20231228,165500,20748228300,25100,25100,25100,25100,0
|
|
20231228,165400,20748228300,25100,25100,25100,25100,0
|
|
20231228,165300,20748228300,25100,25100,25100,25100,0
|
|
20231228,165200,20748228300,25100,25100,25100,25100,0
|
|
20231228,165100,20748228300,25100,25100,25100,25100,0
|
|
20231228,165000,20748228300,25100,25100,25100,25100,0
|
|
20231228,164900,20748228300,25100,25100,25100,25100,0
|
|
20231228,164800,20748228300,25100,25100,25100,25100,0
|
|
20231228,164700,20748228300,25100,25100,25100,25100,0
|
|
20231228,164600,20748228300,25100,25100,25100,25100,0
|
|
20231228,164500,20748228300,25100,25100,25100,25100,0
|
|
20231228,164400,20748228300,25100,25100,25100,25100,0
|
|
20231228,164300,20748228300,25100,25100,25100,25100,0
|
|
20231228,164200,20748228300,25100,25100,25100,25100,0
|
|
20231228,164100,20748228300,25100,25100,25100,25100,0
|
|
20231228,164000,20748228300,25100,25100,25100,25100,0
|
|
20231228,163900,20748228300,25100,25100,25100,25100,0
|
|
20231228,163800,20748228300,25100,25100,25100,25100,0
|
|
20231228,163700,20748228300,25100,25100,25100,25100,0
|
|
20231228,163600,20748228300,25100,25100,25100,25100,0
|
|
20231228,163500,20748228300,25100,25100,25100,25100,0
|
|
20231228,163400,20748228300,25100,25100,25100,25100,0
|
|
20231228,163300,20748228300,25100,25100,25100,25100,0
|
|
20231228,163200,20748228300,25100,25100,25100,25100,0
|
|
20231228,163100,20748228300,25100,25100,25100,25100,0
|
|
20231228,163000,20748228300,25100,25100,25100,25100,0
|
|
20231228,162900,20748228300,25100,25100,25100,25100,0
|
|
20231228,162800,20748228300,25100,25100,25100,25100,0
|
|
20231228,162700,20748228300,25100,25100,25100,25100,0
|
|
20231228,162600,20748228300,25100,25100,25100,25100,44402
|
|
20231228,162500,20748228300,25100,25100,25100,25100,0
|
|
20231228,162400,20748228300,25100,25100,25100,25100,0
|
|
20231228,162300,20748228300,25100,25100,25100,25100,0
|
|
20231228,162200,20748228300,25100,25100,25100,25100,0
|
|
20231228,162100,20748228300,25100,25100,25100,25100,0
|
|
20231228,162000,20748228300,25100,25100,25100,25100,0
|
|
20231228,161900,20748228300,25100,25100,25100,25100,0
|
|
20231228,161800,20748228300,25100,25100,25100,25100,0
|
|
20231228,161700,20748228300,25100,25100,25100,25100,0
|
|
20231228,161600,20748228300,25100,25100,25100,25100,0
|
|
20231228,161500,20748228300,25100,25100,25100,25100,0
|
|
20231228,161400,20748228300,25100,25100,25100,25100,0
|
|
20231228,161300,20748228300,25100,25100,25100,25100,0
|
|
20231228,161200,20748228300,25100,25100,25100,25100,0
|
|
20231228,161100,20748228300,25100,25100,25100,25100,0
|
|
20231228,161000,20748228300,25100,25100,25100,25100,0
|
|
20231228,160900,20748228300,25100,25100,25100,25100,0
|
|
20231228,160800,20748228300,25100,25100,25100,25100,0
|
|
20231228,160700,20748228300,25100,25100,25100,25100,0
|
|
20231228,160600,20748228300,25100,25100,25100,25100,0
|
|
20231228,160500,20748228300,25100,25100,25100,25100,0
|
|
20231228,160400,20748228300,25100,25100,25100,25100,0
|
|
20231228,160300,20748228300,25100,25100,25100,25100,0
|
|
20231228,160200,20748228300,25100,25100,25100,25100,0
|
|
20231228,160100,20748228300,25100,25100,25100,25100,0
|
|
20231228,160000,20748228300,25100,25100,25100,25100,0
|
|
20231228,155900,20748228300,25100,25100,25100,25100,0
|
|
20231228,155800,20748228300,25100,25100,25100,25100,0
|
|
20231228,155700,20748228300,25100,25100,25100,25100,0
|
|
20231228,155600,20748228300,25100,25100,25100,25100,44402
|
|
20231228,155500,20748228300,25100,25100,25100,25100,0
|
|
20231228,155400,20748228300,25100,25100,25100,25100,0
|
|
20231228,155300,20748228300,25100,25100,25100,25100,0
|
|
20231228,155200,20748228300,25100,25100,25100,25100,0
|
|
20231228,155100,20748228300,25100,25100,25100,25100,0
|
|
20231228,155000,20748228300,25100,25100,25100,25100,0
|
|
20231228,154900,20748228300,25100,25100,25100,25100,0
|
|
20231228,154800,20748228300,25100,25100,25100,25100,0
|
|
20231228,154700,20748228300,25100,25100,25100,25100,0
|
|
20231228,154600,20748228300,25100,25100,25100,25100,0
|
|
20231228,154500,20748228300,25100,25100,25100,25100,0
|
|
20231228,154400,20748228300,25100,25100,25100,25100,0
|
|
20231228,154300,20748228300,25100,25100,25100,25100,0
|
|
20231228,154200,20748228300,25100,25100,25100,25100,0
|
|
20231228,154100,20748228300,25100,25100,25100,25100,0
|
|
20231228,154000,20748228300,25100,25100,25100,25100,0
|
|
20231228,153900,20748228300,25100,25100,25100,25100,0
|
|
20231228,153800,20748228300,25100,25100,25100,25100,0
|
|
20231228,153700,20748228300,25100,25100,25100,25100,0
|
|
20231228,153600,20748228300,25100,25100,25100,25100,0
|
|
20231228,153500,20748228300,25100,25100,25100,25100,0
|
|
20231228,153400,20748228300,25100,25100,25100,25100,0
|
|
20231228,153300,20748228300,25100,25100,25100,25100,0
|
|
20231228,153200,20748228300,25100,25100,25100,25100,0
|
|
20231228,153100,20748228300,25100,25100,25100,25100,0
|
|
20231228,153000,20748228300,25100,25100,25100,25100,44402
|
|
20231228,152900,19633738100,25050,25050,25050,25050,0
|
|
20231228,152800,19633738100,25050,25050,25050,25050,0
|
|
20231228,152700,19633738100,25050,25050,25050,25050,0
|
|
20231228,152600,19633738100,25050,25050,25050,25050,0
|
|
20231228,152500,19633738100,25050,25050,25050,25050,0
|
|
20231228,152400,19633738100,25050,25050,25050,25050,0
|
|
20231228,152300,19633738100,25050,25050,25050,25050,0
|
|
20231228,152200,19633738100,25050,25050,25050,25050,0
|
|
20231228,152100,19633738100,25050,25050,25050,25050,0
|
|
20231228,152000,19633738100,25050,25050,25050,25050,0
|
|
20231228,151900,19633738100,25050,25100,25100,25050,2936
|
|
20231228,151800,19560122150,25050,25050,25100,25050,1323
|
|
20231228,151700,19526962950,25050,25050,25100,25050,2868
|
|
20231228,151600,19455002950,25100,25050,25100,25050,2124
|
|
20231228,151500,19401783850,25050,25050,25100,25050,1556
|
|
20231228,151400,19362780400,25100,25100,25100,25050,4329
|
|
20231228,151300,19254314600,25050,25100,25100,25050,1417
|
|
20231228,151200,19218792900,25050,25100,25100,25050,3046
|
|
20231228,151100,19142378450,25050,25100,25100,25050,1242
|
|
20231228,151000,19111251650,25050,25100,25100,25050,1826
|
|
20231228,150900,19065500600,25050,25050,25100,25050,2494
|
|
20231228,150800,19003020800,25050,25050,25100,25050,1220
|
|
20231228,150700,18972446650,25050,25050,25100,25050,3077
|
|
20231228,150600,18895249050,25050,25050,25100,25050,1295
|
|
20231228,150500,18862803100,25050,25050,25100,25050,528
|
|
20231228,150400,18849563400,25050,25050,25100,25000,4500
|
|
20231228,150300,18736834650,25050,25050,25100,25050,771
|
|
20231228,150200,18717518600,25100,25050,25100,25050,4489
|
|
20231228,150100,18605054850,25050,25050,25100,25050,2255
|
|
20231228,150000,18548546350,25050,25050,25100,25050,1589
|
|
20231228,145900,18508712900,25100,25050,25150,25050,1441
|
|
20231228,145800,18472554050,25050,25100,25100,25050,2088
|
|
20231228,145700,18420155050,25100,25100,25150,25050,1643
|
|
20231228,145600,18378937800,25100,25100,25150,25050,2449
|
|
20231228,145500,18317462850,25150,25100,25150,25100,1710
|
|
20231228,145400,18274540300,25150,25150,25150,25050,1863
|
|
20231228,145300,18227801750,25100,25050,25150,25050,4657
|
|
20231228,145200,18110964550,25050,25100,25100,25050,1588
|
|
20231228,145100,18071157950,25100,25050,25150,25050,1924
|
|
20231228,145000,18022922500,25050,25100,25150,25050,4612
|
|
20231228,144900,17907186950,25100,25100,25150,25100,2430
|
|
20231228,144800,17846189500,25100,25100,25150,25100,1258
|
|
20231228,144700,17814608950,25150,25100,25150,25100,829
|
|
20231228,144600,17793786750,25100,25100,25150,25100,971
|
|
20231228,144500,17769402600,25100,25100,25150,25100,2458
|
|
20231228,144400,17707698550,25100,25100,25150,25050,9818
|
|
20231228,144300,17461219100,25050,25050,25100,25050,416
|
|
20231228,144200,17450795100,25050,25050,25100,25050,873
|
|
20231228,144100,17428915500,25050,25100,25100,25050,835
|
|
20231228,144000,17407980450,25050,25050,25100,25050,620
|
|
20231228,143900,17392436550,25050,25050,25100,25050,951
|
|
20231228,143800,17368612650,25050,25050,25100,25050,731
|
|
20231228,143700,17350295100,25050,25050,25100,25050,712
|
|
20231228,143600,17332449400,25050,25050,25100,25050,539
|
|
20231228,143500,17318942100,25100,25050,25100,25050,407
|
|
20231228,143400,17308740050,25100,25050,25100,25050,216
|
|
20231228,143300,17303327450,25050,25050,25100,25050,598
|
|
20231228,143200,17288342750,25050,25050,25100,25050,721
|
|
20231228,143100,17270256650,25050,25100,25150,25050,4300
|
|
20231228,143000,17162331950,25100,25100,25150,25100,6152
|
|
20231228,142900,17007916200,25100,25100,25150,25050,2342
|
|
20231228,142800,16949113650,25100,25100,25150,25100,1973
|
|
20231228,142700,16899587050,25100,25100,25150,25050,3456
|
|
20231228,142600,16812858800,25150,25050,25150,25050,3864
|
|
20231228,142500,16715891300,25050,25100,25100,25050,6682
|
|
20231228,142400,16548191500,25050,25050,25100,25050,2292
|
|
20231228,142300,16490692000,25050,25050,25100,25050,5984
|
|
20231228,142200,16340536350,25050,25050,25100,25050,970
|
|
20231228,142100,16316234350,25050,25050,25100,25050,1362
|
|
20231228,142000,16282113450,25050,25050,25100,25050,1076
|
|
20231228,141900,16255151650,25050,25050,25100,25050,826
|
|
20231228,141800,16234457150,25050,25050,25100,25050,1116
|
|
20231228,141700,16206472750,25050,25050,25150,25050,10290
|
|
20231228,141600,15948368700,25050,25100,25100,25050,3469
|
|
20231228,141500,15861346100,25050,25050,25100,25050,4054
|
|
20231228,141400,15759690700,25050,25050,25100,25050,915
|
|
20231228,141300,15736766000,25050,25050,25100,25050,1084
|
|
20231228,141200,15709607900,25050,25050,25100,25050,899
|
|
20231228,141100,15687084850,25050,25050,25100,25050,759
|
|
20231228,141000,15668066250,25050,25050,25100,25050,1031
|
|
20231228,140900,15642233700,25050,25050,25100,25050,557
|
|
20231228,140800,15628277350,25050,25050,25100,25050,991
|
|
20231228,140700,15603446400,25050,25100,25100,25050,1472
|
|
20231228,140600,15566570150,25050,25050,25100,25050,414
|
|
20231228,140500,15556196500,25100,25050,25100,25050,309
|
|
20231228,140400,15548445600,25100,25050,25100,25050,591
|
|
20231228,140300,15533638000,25100,25000,25100,25000,6798
|
|
20231228,140200,15363366050,25050,25050,25050,25000,466
|
|
20231228,140100,15351696350,25050,25000,25050,25000,339
|
|
20231228,140000,15343220500,25000,25000,25050,25000,370
|
|
20231228,135900,15333954900,25000,25050,25050,25000,329
|
|
20231228,135800,15325718400,25050,25050,25050,25000,711
|
|
20231228,135700,15307934850,25050,25000,25050,25000,688
|
|
20231228,135600,15290732400,25000,25000,25050,25000,621
|
|
20231228,135500,15275185000,25050,24950,25050,24950,3574
|
|
20231228,135400,15185949300,24950,24950,25000,24950,2438
|
|
20231228,135300,15125075550,24950,24950,25000,24950,424
|
|
20231228,135200,15114490750,24950,25000,25000,24950,1061
|
|
20231228,135100,15088008200,25000,24950,25000,24950,244
|
|
20231228,135000,15081915850,24950,24950,25000,24950,434
|
|
20231228,134900,15071067700,25000,24950,25000,24950,287
|
|
20231228,134800,15063904650,24950,24950,25000,24950,317
|
|
20231228,134700,15055991750,25000,24950,25000,24900,6272
|
|
20231228,134600,14899499900,24900,24900,24950,24900,1087
|
|
20231228,134500,14872403200,24950,24900,24950,24900,1140
|
|
20231228,134400,14843970450,24900,24900,24950,24900,825
|
|
20231228,134300,14823422500,24900,24950,24950,24900,2533
|
|
20231228,134200,14760315900,24900,24900,24950,24900,269
|
|
20231228,134100,14753612850,24900,24900,24950,24900,766
|
|
20231228,134000,14734535750,24900,24950,24950,24900,648
|
|
20231228,133900,14718396850,24900,24900,24950,24900,730
|
|
20231228,133800,14700217900,24900,24950,24950,24900,523
|
|
20231228,133700,14687188650,24900,24950,25000,24900,9733
|
|
20231228,133600,14444382400,24950,24950,25000,24950,257
|
|
20231228,133500,14437969100,24950,24950,25000,24950,760
|
|
20231228,133400,14418999550,24950,24950,25000,24950,1227
|
|
20231228,133300,14388376350,24950,24950,25000,24950,131
|
|
20231228,133200,14385107800,24950,24950,25000,24950,439
|
|
20231228,133100,14374147750,24950,25000,25000,24950,1288
|
|
20231228,133000,14342010950,24950,24950,24950,24900,1683
|
|
20231228,132900,14300024450,24950,24950,24950,24900,1142
|
|
20231228,132800,14271579300,24900,24900,24950,24900,1491
|
|
20231228,132700,14234388950,24900,24900,24950,24900,597
|
|
20231228,132600,14219499200,24900,24950,24950,24900,1320
|
|
20231228,132500,14186578050,24950,24900,24950,24900,431
|
|
20231228,132400,14175832500,24900,25000,25000,24900,9758
|
|
20231228,132300,13932382600,24950,24950,25000,24950,1002
|
|
20231228,132200,13907373000,24950,24950,25000,24950,544
|
|
20231228,132100,13893795050,24950,25000,25050,24950,2317
|
|
20231228,132000,13835868000,25000,25050,25050,25000,537
|
|
20231228,131900,13822439350,25000,25000,25050,25000,153
|
|
20231228,131800,13818612300,25000,25000,25050,25000,349
|
|
20231228,131700,13809887250,25000,25000,25050,24950,1247
|
|
20231228,131600,13778737800,24950,25000,25000,24950,636
|
|
20231228,131500,13762841200,25050,25050,25050,24950,2168
|
|
20231228,131400,13708636600,25050,25050,25050,25000,3091
|
|
20231228,131300,13631351750,25000,25000,25050,25000,608
|
|
20231228,131200,13616125200,25050,25050,25050,25000,381
|
|
20231228,131100,13606585300,25000,25000,25050,25000,457
|
|
20231228,131000,13595151050,25000,25000,25050,25000,112
|
|
20231228,130900,13592346000,25050,25000,25100,25000,334
|
|
20231228,130800,13583982500,25000,25050,25100,25000,2081
|
|
20231228,130700,13531887150,25050,25000,25100,25000,357
|
|
20231228,130600,13522941700,25000,25000,25050,25000,373
|
|
20231228,130500,13513599800,25000,25000,25050,24950,2188
|
|
20231228,130400,13458897050,25000,25000,25000,24950,747
|
|
20231228,130300,13440227350,24950,25000,25000,24950,416
|
|
20231228,130200,13429834050,24950,24950,25000,24950,816
|
|
20231228,130100,13409456900,24950,25000,25000,24950,446
|
|
20231228,130000,13398314100,24950,25000,25000,24950,863
|
|
20231228,125900,13376742250,25000,25050,25050,24950,1028
|
|
20231228,125800,13351047400,24950,25150,25150,24950,47698
|
|
20231228,125700,12158666500,25100,25050,25150,25050,1175
|
|
20231228,125600,12129179750,25050,25100,25150,25050,1037
|
|
20231228,125500,12103154600,25100,25100,25150,25100,2401
|
|
20231228,125400,12042888350,25100,25150,25150,25100,687
|
|
20231228,125300,12025639200,25100,25100,25150,25100,754
|
|
20231228,125200,12006713050,25100,25100,25150,25100,95
|
|
20231228,125100,12004328350,25100,25100,25150,25100,678
|
|
20231228,125000,11987302050,25100,25100,25150,25100,1582
|
|
20231228,124900,11947593350,25100,25100,25150,25100,168
|
|
20231228,124800,11943375150,25100,25100,25150,25100,720
|
|
20231228,124700,11925294200,25100,25100,25150,25100,291
|
|
20231228,124600,11917988900,25100,25150,25150,25100,208
|
|
20231228,124500,11912762750,25100,25150,25150,25100,620
|
|
20231228,124400,11897196200,25100,25100,25150,25100,598
|
|
20231228,124300,11882185250,25100,25150,25150,25100,481
|
|
20231228,124200,11870110050,25100,25100,25150,25100,2644
|
|
20231228,124100,11803741700,25150,25100,25150,25100,216
|
|
20231228,124000,11798316250,25100,25100,25150,25100,188
|
|
20231228,123900,11793596200,25150,25100,25150,25100,469
|
|
20231228,123800,11781820550,25100,25100,25150,25100,531
|
|
20231228,123700,11768485400,25100,25100,25150,25100,900
|
|
20231228,123600,11745890350,25100,25100,25150,25100,458
|
|
20231228,123500,11734387500,25100,25150,25150,25100,209
|
|
20231228,123400,11729136350,25100,25100,25150,25100,612
|
|
20231228,123300,11713775100,25100,25100,25150,25100,1123
|
|
20231228,123200,11685582300,25100,25100,25150,25100,345
|
|
20231228,123100,11676921650,25100,25100,25150,25100,654
|
|
20231228,123000,11660503450,25100,25100,25150,25100,2035
|
|
20231228,122900,11609421150,25100,25100,25150,25100,977
|
|
20231228,122800,11584896500,25100,25100,25150,25100,534
|
|
20231228,122700,11571488250,25100,25100,25150,25100,1564
|
|
20231228,122600,11532228400,25100,25100,25150,25100,339
|
|
20231228,122500,11523719100,25150,25100,25150,25100,308
|
|
20231228,122400,11515981650,25100,25100,25150,25100,500
|
|
20231228,122300,11503427850,25100,25150,25150,25100,857
|
|
20231228,122200,11481912050,25100,25100,25150,25100,661
|
|
20231228,122100,11465320900,25100,25100,25150,25100,2829
|
|
20231228,122000,11394307500,25100,25150,25150,25100,486
|
|
20231228,121900,11382105950,25150,25150,25150,25100,394
|
|
20231228,121800,11372212700,25150,25150,25150,25100,1111
|
|
20231228,121700,11344280450,25150,25100,25150,25100,169
|
|
20231228,121600,11340034250,25100,25100,25150,25100,337
|
|
20231228,121500,11331575450,25100,25150,25150,25100,1035
|
|
20231228,121400,11305575600,25150,25100,25150,25100,111
|
|
20231228,121300,11302787650,25100,25100,25150,25100,1220
|
|
20231228,121200,11272159500,25100,25150,25150,25100,442
|
|
20231228,121100,11261050850,25150,25150,25150,25100,495
|
|
20231228,121000,11248605400,25100,25100,25150,25100,754
|
|
20231228,120900,11229662850,25100,25150,25150,25100,2003
|
|
20231228,120800,11179318250,25150,25200,25200,25150,971
|
|
20231228,120700,11154875050,25200,25150,25200,25150,296
|
|
20231228,120600,11147430400,25150,25100,25200,25100,627
|
|
20231228,120500,11131664450,25100,25200,25200,25100,2057
|
|
20231228,120400,11079933000,25150,25150,25150,25100,787
|
|
20231228,120300,11060152050,25100,25150,25150,25100,635
|
|
20231228,120200,11044187100,25100,25100,25150,25050,4171
|
|
20231228,120100,10939404550,25100,25100,25100,25050,447
|
|
20231228,120000,10928197400,25050,25050,25100,25050,453
|
|
20231228,115900,10916831950,25100,25100,25100,25050,247
|
|
20231228,115800,10910636500,25100,25100,25100,25050,421
|
|
20231228,115700,10900079950,25050,25050,25100,25050,1973
|
|
20231228,115600,10850581700,25050,25050,25100,25050,267
|
|
20231228,115500,10843883750,25050,25100,25150,25050,3214
|
|
20231228,115400,10763160850,25050,25150,25150,25050,5298
|
|
20231228,115300,10630181050,25100,25150,25150,25100,145
|
|
20231228,115200,10626540400,25150,25100,25150,25100,592
|
|
20231228,115100,10611677550,25150,25150,25150,25100,374
|
|
20231228,115000,10602281600,25100,25150,25150,25100,2108
|
|
20231228,114900,10549362250,25100,25100,25150,25100,766
|
|
20231228,114800,10530124350,25150,25100,25150,25100,600
|
|
20231228,114700,10515056800,25100,25100,25150,25100,712
|
|
20231228,114600,10497179950,25150,25150,25150,25100,469
|
|
20231228,114500,10485388250,25150,25150,25200,25100,476
|
|
20231228,114400,10473408700,25100,25100,25150,25100,1250
|
|
20231228,114300,10442011500,25150,25150,25150,25100,476
|
|
20231228,114200,10430041300,25100,25100,25150,25100,551
|
|
20231228,114100,10416188150,25100,25100,25150,25050,2295
|
|
20231228,114000,10358578750,25100,25150,25150,25100,241
|
|
20231228,113900,10352523500,25100,25150,25150,25100,789
|
|
20231228,113800,10332699600,25100,25150,25200,25100,489
|
|
20231228,113700,10320411900,25150,25150,25150,25100,629
|
|
20231228,113600,10304594900,25100,25150,25200,25100,3367
|
|
20231228,113500,10220050550,25150,25150,25150,25100,385
|
|
20231228,113400,10210379000,25100,25200,25200,25100,1119
|
|
20231228,113300,10182236500,25150,25150,25200,25150,582
|
|
20231228,113200,10167592450,25150,25150,25200,25100,496
|
|
20231228,113100,10155116600,25150,25150,25200,25100,1697
|
|
20231228,113000,10112431800,25150,25100,25150,25100,1471
|
|
20231228,112900,10075441300,25100,25150,25150,25100,373
|
|
20231228,112800,10066074150,25100,25150,25150,25100,838
|
|
20231228,112700,10045036100,25100,25150,25150,25100,828
|
|
20231228,112600,10024242450,25150,25050,25150,25050,1998
|
|
20231228,112500,9974091850,25050,25100,25100,25050,497
|
|
20231228,112400,9961618500,25050,25050,25100,25050,358
|
|
20231228,112300,9952637100,25050,25100,25150,25050,4787
|
|
20231228,112200,9832490350,25100,25150,25150,25100,1512
|
|
20231228,112100,9794530950,25100,25150,25150,25100,530
|
|
20231228,112000,9781207250,25150,25150,25150,25100,525
|
|
20231228,111900,9768020950,25100,25150,25150,25100,424
|
|
20231228,111800,9757373650,25100,25150,25150,25100,1333
|
|
20231228,111700,9723873150,25150,25150,25150,25100,371
|
|
20231228,111600,9714555950,25150,25100,25150,25100,697
|
|
20231228,111500,9697044150,25100,25150,25200,25100,1364
|
|
20231228,111400,9662737850,25150,25150,25200,25150,760
|
|
20231228,111300,9643620500,25150,25100,25200,25100,1351
|
|
20231228,111200,9609641750,25150,25100,25150,25100,505
|
|
20231228,111100,9596945000,25100,25150,25200,25100,1169
|
|
20231228,111000,9567534250,25200,25150,25200,25100,1711
|
|
20231228,110900,9524502400,25150,25100,25150,25100,517
|
|
20231228,110800,9511516850,25100,25150,25150,25100,305
|
|
20231228,110700,9503851700,25100,25150,25150,25100,476
|
|
20231228,110600,9491894200,25150,25050,25150,25050,1562
|
|
20231228,110500,9452700500,25050,25100,25100,25050,1351
|
|
20231228,110400,9418853650,25050,25050,25100,25050,622
|
|
20231228,110300,9403253600,25050,25100,25150,25050,5849
|
|
20231228,110200,9256395200,25100,25150,25150,25100,1868
|
|
20231228,110100,9209446600,25100,25100,25150,25100,535
|
|
20231228,110000,9196010850,25150,25150,25150,25100,888
|
|
20231228,105900,9173716950,25150,25150,25150,25100,108
|
|
20231228,105800,9171001550,25100,25150,25150,25100,493
|
|
20231228,105700,9158622100,25100,25150,25150,25100,742
|
|
20231228,105600,9139992800,25100,25100,25150,25050,1695
|
|
20231228,105500,9097451200,25150,25050,25150,25050,1833
|
|
20231228,105400,9051467250,25050,25050,25100,25050,628
|
|
20231228,105300,9035728650,25050,25050,25100,25000,235
|
|
20231228,105200,9029840050,25000,25050,25100,24950,8120
|
|
20231228,105100,8827006200,25000,25100,25100,25000,1337
|
|
20231228,105000,8793506450,25000,25050,25100,25000,1433
|
|
20231228,104900,8757634000,25000,25000,25050,25000,1455
|
|
20231228,104800,8721208550,25000,25050,25050,25000,1053
|
|
20231228,104700,8694855100,25000,25050,25050,25000,1871
|
|
20231228,104600,8648068500,25000,25000,25050,25000,291
|
|
20231228,104500,8640779950,25000,25100,25100,24950,19514
|
|
20231228,104400,8152679050,25100,25050,25100,25050,1414
|
|
20231228,104300,8117221250,25050,25100,25100,25050,497
|
|
20231228,104200,8104762100,25050,25100,25150,25050,5837
|
|
20231228,104100,7958239700,25100,25150,25150,25100,756
|
|
20231228,104000,7939243200,25150,25100,25150,25100,515
|
|
20231228,103900,7926295000,25100,25200,25200,25100,3101
|
|
20231228,103800,7848324250,25200,25200,25200,25150,170
|
|
20231228,103700,7844044500,25150,25150,25200,25150,1132
|
|
20231228,103600,7815568550,25150,25150,25200,25150,594
|
|
20231228,103500,7800625750,25150,25150,25200,25150,3138
|
|
20231228,103400,7721701550,25200,25150,25200,25150,1045
|
|
20231228,103300,7695406700,25150,25200,25250,25150,2238
|
|
20231228,103200,7639023150,25200,25200,25200,25150,2246
|
|
20231228,103100,7582478650,25150,25150,25200,25150,540
|
|
20231228,103000,7568886300,25200,25200,25250,25150,1141
|
|
20231228,102900,7540144250,25200,25200,25250,25200,233
|
|
20231228,102800,7534268100,25250,25200,25250,25200,1144
|
|
20231228,102700,7505434150,25250,25250,25250,25200,421
|
|
20231228,102600,7494820900,25250,25250,25250,25150,209
|
|
20231228,102500,7489554350,25150,25250,25250,25150,1658
|
|
20231228,102400,7447757700,25250,25250,25250,25200,2115
|
|
20231228,102300,7394439650,25200,25250,25250,25200,299
|
|
20231228,102200,7386892650,25200,25200,25250,25150,864
|
|
20231228,102100,7365127600,25200,25250,25250,25200,702
|
|
20231228,102000,7347427850,25200,25200,25250,25200,1031
|
|
20231228,101900,7321442000,25200,25250,25250,25200,931
|
|
20231228,101800,7297971750,25200,25250,25250,25200,2712
|
|
20231228,101700,7229616850,25200,25250,25300,25200,5556
|
|
20231228,101600,7089331900,25250,25250,25300,25200,2714
|
|
20231228,101500,7020793750,25250,25200,25250,25200,846
|
|
20231228,101400,6999438000,25200,25200,25250,25200,602
|
|
20231228,101300,6984243750,25200,25200,25250,25150,900
|
|
20231228,101200,6961541150,25150,25200,25200,25150,2297
|
|
20231228,101100,6903712750,25150,25150,25200,25150,738
|
|
20231228,101000,6885128000,25150,25200,25200,25150,1271
|
|
20231228,100900,6853119100,25150,25200,25200,25150,763
|
|
20231228,100800,6833900050,25200,25150,25200,25100,2226
|
|
20231228,100700,6777932900,25150,25100,25150,25100,998
|
|
20231228,100600,6752846200,25100,25100,25150,25100,747
|
|
20231228,100500,6734069200,25100,25150,25150,25100,1518
|
|
20231228,100400,6695923050,25100,25050,25150,25050,1468
|
|
20231228,100300,6659083800,25050,25050,25100,25050,995
|
|
20231228,100200,6634155650,25050,25150,25200,25050,9883
|
|
20231228,100100,6385975250,25150,25200,25200,25150,467
|
|
20231228,100000,6374226350,25150,25200,25200,25150,193
|
|
20231228,095900,6369370900,25150,25150,25200,25150,2161
|
|
20231228,095800,6315018550,25150,25150,25200,25150,1724
|
|
20231228,095700,6271599200,25150,25150,25200,25150,357
|
|
20231228,095600,6262613600,25150,25150,25200,25150,1257
|
|
20231228,095500,6230998200,25150,25200,25200,25150,691
|
|
20231228,095400,6213616800,25200,25200,25200,25150,158
|
|
20231228,095300,6209638550,25200,25200,25200,25150,1964
|
|
20231228,095200,6160150750,25200,25250,25250,25200,1737
|
|
20231228,095100,6116358050,25200,25200,25250,25200,719
|
|
20231228,095000,6098222700,25200,25150,25250,25150,1849
|
|
20231228,094900,6051658750,25150,25200,25250,25150,3395
|
|
20231228,094800,5966094800,25200,25250,25250,25200,2246
|
|
20231228,094700,5909391950,25250,25300,25300,25250,1236
|
|
20231228,094600,5878155150,25250,25250,25300,25250,1875
|
|
20231228,094500,5830795000,25250,25250,25300,25250,1105
|
|
20231228,094400,5802870000,25250,25250,25300,25200,2274
|
|
20231228,094300,5745440100,25250,25250,25300,25250,1236
|
|
20231228,094200,5714203600,25250,25300,25300,25200,2201
|
|
20231228,094100,5658617400,25250,25150,25300,25150,11726
|
|
20231228,094000,5362760750,25150,25150,25200,25150,1249
|
|
20231228,093900,5331313050,25150,25150,25200,25150,661
|
|
20231228,093800,5314663350,25150,25150,25200,25150,1205
|
|
20231228,093700,5284334750,25150,25200,25200,25150,974
|
|
20231228,093600,5259822900,25150,25200,25250,25150,3201
|
|
20231228,093500,5179162400,25150,25150,25200,25150,1018
|
|
20231228,093400,5153542550,25200,25200,25250,25150,5106
|
|
20231228,093300,5024861400,25200,25200,25250,25200,1768
|
|
20231228,093200,4980275500,25200,25250,25250,25150,3396
|
|
20231228,093100,4894661800,25250,25200,25250,25150,1695
|
|
20231228,093000,4851964800,25200,25200,25250,25100,8144
|
|
20231228,092900,4646913150,25250,25250,25300,25200,2875
|
|
20231228,092800,4574320250,25250,25300,25400,25200,7238
|
|
20231228,092700,4391338950,25300,25350,25400,25300,7558
|
|
20231228,092600,4199760700,25350,25300,25350,25250,11119
|
|
20231228,092500,3918433700,25300,25300,25300,25250,4070
|
|
20231228,092400,3815506100,25250,25200,25250,25200,10299
|
|
20231228,092300,3555464100,25200,25150,25250,25150,3972
|
|
20231228,092200,3455400900,25150,25150,25250,25100,26538
|
|
20231228,092100,2787446800,25150,25150,25150,25100,1196
|
|
20231228,092000,2757374100,25150,25150,25150,25100,6734
|
|
20231228,091900,2588087100,25100,25150,25150,25100,5002
|
|
20231228,091800,2462495650,25100,25100,25200,25100,6633
|
|
20231228,091700,2295707650,25100,25000,25100,24950,5935
|
|
20231228,091600,2146780000,25000,24950,25050,24900,10061
|
|
20231228,091500,1895296800,24950,24950,25050,24950,1660
|
|
20231228,091400,1853809900,24950,24900,25000,24900,1894
|
|
20231228,091300,1806585750,24900,24950,24950,24900,3493
|
|
20231228,091200,1719537400,24950,25050,25100,24950,6287
|
|
20231228,091100,1562280150,25050,25050,25100,25050,1718
|
|
20231228,091000,1519234550,25050,25100,25150,25050,1221
|
|
20231228,090900,1488601450,25100,25100,25150,25050,972
|
|
20231228,090800,1464224800,25050,25150,25150,25050,1245
|
|
20231228,090700,1432973250,25150,25150,25250,25100,1476
|
|
20231228,090600,1395834250,25200,25050,25250,25050,10727
|
|
20231228,090500,1125667500,25000,25050,25200,25000,12567
|
|
20231228,090400,810010750,25050,25050,25100,25000,4118
|
|
20231228,090300,706795600,25050,24950,25100,24900,6358
|
|
20231228,090200,547705300,24950,24950,25000,24900,879
|
|
20231228,090100,525759000,24800,24800,25050,24750,10458
|
|
20231228,090000,265177500,24800,24950,25000,24700,10657
|