577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,183400,7230318350,25400,25400,25400,25400,4028
|
|
20231201,183300,7230318350,25400,25400,25400,25400,0
|
|
20231201,183200,7230318350,25400,25400,25400,25400,0
|
|
20231201,183100,7230318350,25400,25400,25400,25400,0
|
|
20231201,183000,7230318350,25400,25400,25400,25400,0
|
|
20231201,182900,7230318350,25400,25400,25400,25400,0
|
|
20231201,182800,7230318350,25400,25400,25400,25400,0
|
|
20231201,182700,7230318350,25400,25400,25400,25400,0
|
|
20231201,182600,7230318350,25400,25400,25400,25400,0
|
|
20231201,182500,7230318350,25400,25400,25400,25400,0
|
|
20231201,182400,7230318350,25400,25400,25400,25400,0
|
|
20231201,182300,7230318350,25400,25400,25400,25400,0
|
|
20231201,182200,7230318350,25400,25400,25400,25400,0
|
|
20231201,182100,7230318350,25400,25400,25400,25400,0
|
|
20231201,182000,7230318350,25400,25400,25400,25400,0
|
|
20231201,181900,7230318350,25400,25400,25400,25400,0
|
|
20231201,181800,7230318350,25400,25400,25400,25400,0
|
|
20231201,181700,7230318350,25400,25400,25400,25400,0
|
|
20231201,181600,7230318350,25400,25400,25400,25400,0
|
|
20231201,181500,7230318350,25400,25400,25400,25400,0
|
|
20231201,181400,7230318350,25400,25400,25400,25400,0
|
|
20231201,181300,7230318350,25400,25400,25400,25400,0
|
|
20231201,181200,7230318350,25400,25400,25400,25400,0
|
|
20231201,181100,7230318350,25400,25400,25400,25400,0
|
|
20231201,181000,7230318350,25400,25400,25400,25400,0
|
|
20231201,180900,7230318350,25400,25400,25400,25400,0
|
|
20231201,180800,7230318350,25400,25400,25400,25400,0
|
|
20231201,180700,7230318350,25400,25400,25400,25400,0
|
|
20231201,180600,7230318350,25400,25400,25400,25400,0
|
|
20231201,180500,7230318350,25400,25400,25400,25400,0
|
|
20231201,180400,7230318350,25400,25400,25400,25400,4028
|
|
20231201,180300,7230318350,25400,25400,25400,25400,0
|
|
20231201,180200,7230318350,25400,25400,25400,25400,0
|
|
20231201,180100,7230318350,25400,25400,25400,25400,0
|
|
20231201,180000,7230318350,25400,25400,25400,25400,0
|
|
20231201,175900,7230318350,25400,25400,25400,25400,0
|
|
20231201,175800,7230318350,25400,25400,25400,25400,0
|
|
20231201,175700,7230318350,25400,25400,25400,25400,0
|
|
20231201,175600,7230318350,25400,25400,25400,25400,0
|
|
20231201,175500,7230318350,25400,25400,25400,25400,0
|
|
20231201,175400,7230318350,25400,25400,25400,25400,0
|
|
20231201,175300,7230318350,25400,25400,25400,25400,0
|
|
20231201,175200,7230318350,25400,25400,25400,25400,0
|
|
20231201,175100,7230318350,25400,25400,25400,25400,0
|
|
20231201,175000,7230318350,25400,25400,25400,25400,0
|
|
20231201,174900,7230318350,25400,25400,25400,25400,0
|
|
20231201,174800,7230318350,25400,25400,25400,25400,0
|
|
20231201,174700,7230318350,25400,25400,25400,25400,0
|
|
20231201,174600,7230318350,25400,25400,25400,25400,0
|
|
20231201,174500,7230318350,25400,25400,25400,25400,0
|
|
20231201,174400,7230318350,25400,25400,25400,25400,0
|
|
20231201,174300,7230318350,25400,25400,25400,25400,0
|
|
20231201,174200,7230318350,25400,25400,25400,25400,0
|
|
20231201,174100,7230318350,25400,25400,25400,25400,0
|
|
20231201,174000,7230318350,25400,25400,25400,25400,0
|
|
20231201,173900,7230318350,25400,25400,25400,25400,0
|
|
20231201,173800,7230318350,25400,25400,25400,25400,0
|
|
20231201,173700,7230318350,25400,25400,25400,25400,0
|
|
20231201,173600,7230318350,25400,25400,25400,25400,0
|
|
20231201,173500,7230318350,25400,25400,25400,25400,0
|
|
20231201,173400,7230318350,25400,25400,25400,25400,4028
|
|
20231201,173300,7230318350,25400,25400,25400,25400,0
|
|
20231201,173200,7230318350,25400,25400,25400,25400,0
|
|
20231201,173100,7230318350,25400,25400,25400,25400,0
|
|
20231201,173000,7230318350,25400,25400,25400,25400,0
|
|
20231201,172900,7230318350,25400,25400,25400,25400,0
|
|
20231201,172800,7230318350,25400,25400,25400,25400,0
|
|
20231201,172700,7230318350,25400,25400,25400,25400,0
|
|
20231201,172600,7230318350,25400,25400,25400,25400,0
|
|
20231201,172500,7230318350,25400,25400,25400,25400,0
|
|
20231201,172400,7230318350,25400,25400,25400,25400,0
|
|
20231201,172300,7230318350,25400,25400,25400,25400,0
|
|
20231201,172200,7230318350,25400,25400,25400,25400,0
|
|
20231201,172100,7230318350,25400,25400,25400,25400,0
|
|
20231201,172000,7230318350,25400,25400,25400,25400,0
|
|
20231201,171900,7230318350,25400,25400,25400,25400,0
|
|
20231201,171800,7230318350,25400,25400,25400,25400,0
|
|
20231201,171700,7230318350,25400,25400,25400,25400,0
|
|
20231201,171600,7230318350,25400,25400,25400,25400,0
|
|
20231201,171500,7230318350,25400,25400,25400,25400,0
|
|
20231201,171400,7230318350,25400,25400,25400,25400,0
|
|
20231201,171300,7230318350,25400,25400,25400,25400,0
|
|
20231201,171200,7230318350,25400,25400,25400,25400,0
|
|
20231201,171100,7230318350,25400,25400,25400,25400,0
|
|
20231201,171000,7230318350,25400,25400,25400,25400,0
|
|
20231201,170900,7230318350,25400,25400,25400,25400,0
|
|
20231201,170800,7230318350,25400,25400,25400,25400,0
|
|
20231201,170700,7230318350,25400,25400,25400,25400,0
|
|
20231201,170600,7230318350,25400,25400,25400,25400,0
|
|
20231201,170500,7230318350,25400,25400,25400,25400,0
|
|
20231201,170400,7230318350,25400,25400,25400,25400,4028
|
|
20231201,170300,7230318350,25400,25400,25400,25400,0
|
|
20231201,170200,7230318350,25400,25400,25400,25400,0
|
|
20231201,170100,7230318350,25400,25400,25400,25400,0
|
|
20231201,170000,7230318350,25400,25400,25400,25400,0
|
|
20231201,165900,7230318350,25400,25400,25400,25400,0
|
|
20231201,165800,7230318350,25400,25400,25400,25400,0
|
|
20231201,165700,7230318350,25400,25400,25400,25400,0
|
|
20231201,165600,7230318350,25400,25400,25400,25400,0
|
|
20231201,165500,7230318350,25400,25400,25400,25400,0
|
|
20231201,165400,7230318350,25400,25400,25400,25400,0
|
|
20231201,165300,7230318350,25400,25400,25400,25400,0
|
|
20231201,165200,7230318350,25400,25400,25400,25400,0
|
|
20231201,165100,7230318350,25400,25400,25400,25400,0
|
|
20231201,165000,7230318350,25400,25400,25400,25400,0
|
|
20231201,164900,7230318350,25400,25400,25400,25400,0
|
|
20231201,164800,7230318350,25400,25400,25400,25400,0
|
|
20231201,164700,7230318350,25400,25400,25400,25400,0
|
|
20231201,164600,7230318350,25400,25400,25400,25400,0
|
|
20231201,164500,7230318350,25400,25400,25400,25400,0
|
|
20231201,164400,7230318350,25400,25400,25400,25400,0
|
|
20231201,164300,7230318350,25400,25400,25400,25400,0
|
|
20231201,164200,7230318350,25400,25400,25400,25400,0
|
|
20231201,164100,7230318350,25400,25400,25400,25400,0
|
|
20231201,164000,7230318350,25400,25400,25400,25400,0
|
|
20231201,163900,7230318350,25400,25400,25400,25400,0
|
|
20231201,163800,7230318350,25400,25400,25400,25400,0
|
|
20231201,163700,7230318350,25400,25400,25400,25400,0
|
|
20231201,163600,7230318350,25400,25400,25400,25400,0
|
|
20231201,163500,7230318350,25400,25400,25400,25400,0
|
|
20231201,163400,7230318350,25400,25400,25400,25400,4028
|
|
20231201,163300,7230318350,25400,25400,25400,25400,0
|
|
20231201,163200,7230318350,25400,25400,25400,25400,0
|
|
20231201,163100,7230318350,25400,25400,25400,25400,0
|
|
20231201,163000,7230318350,25400,25400,25400,25400,0
|
|
20231201,162900,7230318350,25400,25400,25400,25400,0
|
|
20231201,162800,7230318350,25400,25400,25400,25400,0
|
|
20231201,162700,7230318350,25400,25400,25400,25400,0
|
|
20231201,162600,7230318350,25400,25400,25400,25400,0
|
|
20231201,162500,7230318350,25400,25400,25400,25400,0
|
|
20231201,162400,7230318350,25400,25400,25400,25400,0
|
|
20231201,162300,7230318350,25400,25400,25400,25400,0
|
|
20231201,162200,7230318350,25400,25400,25400,25400,0
|
|
20231201,162100,7230318350,25400,25400,25400,25400,0
|
|
20231201,162000,7230318350,25400,25400,25400,25400,0
|
|
20231201,161900,7230318350,25400,25400,25400,25400,0
|
|
20231201,161800,7230318350,25400,25400,25400,25400,0
|
|
20231201,161700,7230318350,25400,25400,25400,25400,0
|
|
20231201,161600,7230318350,25400,25400,25400,25400,0
|
|
20231201,161500,7230318350,25400,25400,25400,25400,0
|
|
20231201,161400,7230318350,25400,25400,25400,25400,0
|
|
20231201,161300,7230318350,25400,25400,25400,25400,0
|
|
20231201,161200,7230318350,25400,25400,25400,25400,0
|
|
20231201,161100,7230318350,25400,25400,25400,25400,0
|
|
20231201,161000,7230318350,25400,25400,25400,25400,0
|
|
20231201,160900,7230318350,25400,25400,25400,25400,0
|
|
20231201,160800,7230318350,25400,25400,25400,25400,0
|
|
20231201,160700,7230318350,25400,25400,25400,25400,0
|
|
20231201,160600,7230318350,25400,25400,25400,25400,0
|
|
20231201,160500,7230318350,25400,25400,25400,25400,0
|
|
20231201,160400,7230318350,25400,25400,25400,25400,4028
|
|
20231201,160300,7230318350,25400,25400,25400,25400,0
|
|
20231201,160200,7230318350,25400,25400,25400,25400,0
|
|
20231201,160100,7230318350,25400,25400,25400,25400,0
|
|
20231201,160000,7230318350,25400,25400,25400,25400,0
|
|
20231201,155900,7230318350,25400,25400,25400,25400,0
|
|
20231201,155800,7230318350,25400,25400,25400,25400,0
|
|
20231201,155700,7230318350,25400,25400,25400,25400,0
|
|
20231201,155600,7230318350,25400,25400,25400,25400,0
|
|
20231201,155500,7230318350,25400,25400,25400,25400,0
|
|
20231201,155400,7230318350,25400,25400,25400,25400,0
|
|
20231201,155300,7230318350,25400,25400,25400,25400,0
|
|
20231201,155200,7230318350,25400,25400,25400,25400,0
|
|
20231201,155100,7230318350,25400,25400,25400,25400,0
|
|
20231201,155000,7230318350,25400,25400,25400,25400,0
|
|
20231201,154900,7230318350,25400,25400,25400,25400,0
|
|
20231201,154800,7230318350,25400,25400,25400,25400,0
|
|
20231201,154700,7230318350,25400,25400,25400,25400,0
|
|
20231201,154600,7230318350,25400,25400,25400,25400,0
|
|
20231201,154500,7230318350,25400,25400,25400,25400,0
|
|
20231201,154400,7230318350,25400,25400,25400,25400,0
|
|
20231201,154300,7230318350,25400,25400,25400,25400,0
|
|
20231201,154200,7230318350,25400,25400,25400,25400,0
|
|
20231201,154100,7230318350,25400,25400,25400,25400,0
|
|
20231201,154000,7230318350,25400,25400,25400,25400,0
|
|
20231201,153900,7230318350,25400,25400,25400,25400,0
|
|
20231201,153800,7230318350,25400,25400,25400,25400,0
|
|
20231201,153700,7230318350,25400,25400,25400,25400,0
|
|
20231201,153600,7230318350,25400,25400,25400,25400,0
|
|
20231201,153500,7230318350,25400,25400,25400,25400,0
|
|
20231201,153400,7230318350,25400,25400,25400,25400,4028
|
|
20231201,153300,7230318350,25400,25400,25400,25400,0
|
|
20231201,153200,7230318350,25400,25400,25400,25400,0
|
|
20231201,153100,7230318350,25400,25400,25400,25400,0
|
|
20231201,153000,7230318350,25400,25400,25400,25400,4028
|
|
20231201,152900,7128007150,25400,25400,25400,25400,0
|
|
20231201,152800,7128007150,25400,25400,25400,25400,0
|
|
20231201,152700,7128007150,25400,25400,25400,25400,0
|
|
20231201,152600,7128007150,25400,25400,25400,25400,0
|
|
20231201,152500,7128007150,25400,25400,25400,25400,0
|
|
20231201,152400,7128007150,25400,25400,25400,25400,0
|
|
20231201,152300,7128007150,25400,25400,25400,25400,0
|
|
20231201,152200,7128007150,25400,25400,25400,25400,0
|
|
20231201,152100,7128007150,25400,25400,25400,25400,0
|
|
20231201,152000,7128007150,25400,25400,25400,25400,0
|
|
20231201,151900,7128007150,25400,25450,25450,25350,726
|
|
20231201,151800,7109563200,25400,25350,25450,25350,504
|
|
20231201,151700,7096768150,25400,25350,25450,25350,860
|
|
20231201,151600,7074963150,25350,25350,25400,25350,1234
|
|
20231201,151500,7043651150,25400,25350,25400,25350,296
|
|
20231201,151400,7036144700,25400,25350,25400,25350,392
|
|
20231201,151300,7026200250,25350,25350,25400,25350,388
|
|
20231201,151200,7016363750,25350,25400,25400,25350,228
|
|
20231201,151100,7010577250,25350,25400,25450,25300,3651
|
|
20231201,151000,6917963300,25400,25550,25550,25400,3611
|
|
20231201,150900,6826006950,25500,25500,25550,25500,127
|
|
20231201,150800,6822767700,25500,25500,25550,25500,375
|
|
20231201,150700,6813204500,25550,25600,25600,25500,1390
|
|
20231201,150600,6777701050,25600,25600,25600,25600,25
|
|
20231201,150500,6777061050,25550,25550,25550,25550,142
|
|
20231201,150400,6773432950,25500,25500,25550,25500,296
|
|
20231201,150300,6765884200,25550,25550,25700,25500,331
|
|
20231201,150200,6757408150,25450,25600,25600,25450,1645
|
|
20231201,150100,6715471950,25600,25600,25600,25600,313
|
|
20231201,150000,6707459150,25600,25650,25750,25600,1397
|
|
20231201,145900,6671638000,25650,25650,25650,25650,192
|
|
20231201,145800,6666713200,25650,25700,25700,25600,725
|
|
20231201,145700,6648115150,25750,25750,25750,25700,1090
|
|
20231201,145600,6620088400,25750,25750,25800,25700,910
|
|
20231201,145500,6596674550,25750,25700,25750,25650,955
|
|
20231201,145400,6572118550,25700,25550,25700,25550,885
|
|
20231201,145300,6549443050,25550,25550,25550,25500,1159
|
|
20231201,145200,6519874300,25500,25650,25650,25500,4108
|
|
20231201,145100,6414868700,25650,25650,25650,25650,459
|
|
20231201,145000,6403095350,25650,25550,25650,25550,723
|
|
20231201,144900,6384569600,25650,25750,25750,25600,7800
|
|
20231201,144800,6184349400,25750,25850,25850,25750,3567
|
|
20231201,144700,6092406350,25850,25850,25850,25800,422
|
|
20231201,144600,6081501100,25850,25800,25900,25800,4760
|
|
20231201,144500,5958556400,25800,25800,25800,25800,786
|
|
20231201,144400,5938277600,25800,25800,25800,25750,1794
|
|
20231201,144300,5891992600,25800,25750,25800,25750,778
|
|
20231201,144200,5871935350,25750,25800,25800,25750,528
|
|
20231201,144100,5858315050,25800,25800,25800,25750,594
|
|
20231201,144000,5842994850,25800,25800,25800,25750,451
|
|
20231201,143900,5831359250,25800,25750,25800,25750,682
|
|
20231201,143800,5813785050,25750,25750,25750,25750,285
|
|
20231201,143700,5806446300,25750,25750,25750,25750,930
|
|
20231201,143600,5782498800,25750,25750,25750,25700,493
|
|
20231201,143500,5769804100,25750,25750,25750,25750,465
|
|
20231201,143400,5757830350,25750,25750,25750,25700,510
|
|
20231201,143300,5744697950,25750,25750,25750,25700,561
|
|
20231201,143200,5730252800,25750,25750,25750,25700,480
|
|
20231201,143100,5717893000,25750,25750,25750,25700,304
|
|
20231201,143000,5710066500,25750,25750,25750,25750,354
|
|
20231201,142900,5700951000,25750,25750,25750,25700,409
|
|
20231201,142800,5690419750,25750,25700,25750,25700,323
|
|
20231201,142700,5682115450,25750,25750,25750,25700,2366
|
|
20231201,142600,5621302350,25750,25750,25750,25700,979
|
|
20231201,142500,5596095100,25750,25750,25750,25700,516
|
|
20231201,142400,5582810350,25750,25750,25750,25750,218
|
|
20231201,142300,5577196850,25750,25750,25750,25700,411
|
|
20231201,142200,5566615250,25750,25750,25800,25700,3283
|
|
20231201,142100,5482105900,25750,25700,25750,25700,4499
|
|
20231201,142000,5366454000,25700,25700,25700,25700,471
|
|
20231201,141900,5354349300,25650,25700,25700,25650,431
|
|
20231201,141800,5343273100,25650,25700,25700,25650,542
|
|
20231201,141700,5329348500,25700,25650,25700,25650,386
|
|
20231201,141600,5319440050,25650,25650,25650,25600,1181
|
|
20231201,141500,5289155100,25600,25600,25650,25600,501
|
|
20231201,141400,5276308900,25650,25600,25650,25600,588
|
|
20231201,141300,5261255650,25600,25600,25600,25550,380
|
|
20231201,141200,5251528950,25600,25750,25750,25600,3062
|
|
20231201,141100,5172976450,25750,25750,25750,25700,1461
|
|
20231201,141000,5135405700,25750,25700,25750,25700,1598
|
|
20231201,140900,5094318250,25700,25650,25700,25650,650
|
|
20231201,140800,5077640550,25650,25650,25650,25600,292
|
|
20231201,140700,5070150900,25650,25650,25650,25600,586
|
|
20231201,140600,5055124450,25650,25600,25650,25550,1489
|
|
20231201,140500,5017007100,25600,25600,25600,25550,434
|
|
20231201,140400,5005904300,25600,25550,25600,25500,2056
|
|
20231201,140300,4953369500,25550,25450,25550,25450,1384
|
|
20231201,140200,4918091700,25450,25500,25550,25450,2337
|
|
20231201,140100,4858521400,25550,25700,25700,25550,2256
|
|
20231201,140000,4800797750,25550,25750,25750,25550,4135
|
|
20231201,135900,4694647100,25750,25750,25800,25700,398
|
|
20231201,135800,4684398150,25750,25750,25800,25750,1794
|
|
20231201,135700,4638200800,25750,25700,25800,25700,1681
|
|
20231201,135600,4594910000,25700,25700,25750,25700,880
|
|
20231201,135500,4572257400,25700,25700,25750,25650,2126
|
|
20231201,135400,4517630150,25750,25750,25800,25700,2481
|
|
20231201,135300,4453802200,25750,25750,25800,25750,1009
|
|
20231201,135200,4427813150,25700,25650,25750,25650,3634
|
|
20231201,135100,4334495700,25650,25550,25650,25550,3352
|
|
20231201,135000,4248670600,25550,25600,25600,25550,697
|
|
20231201,134900,4230829900,25600,25550,25600,25550,607
|
|
20231201,134800,4215291650,25550,25500,25550,25400,3211
|
|
20231201,134700,4133347100,25500,25450,25500,25400,774
|
|
20231201,134600,4113629750,25450,25400,25450,25400,2956
|
|
20231201,134500,4038459800,25400,25500,25500,25350,3868
|
|
20231201,134400,3940094550,25500,25500,25500,25450,530
|
|
20231201,134300,3926585050,25450,25450,25500,25450,516
|
|
20231201,134200,3913438750,25450,25500,25500,25450,853
|
|
20231201,134100,3891687350,25500,25450,25500,25450,605
|
|
20231201,134000,3876262650,25450,25500,25500,25450,1264
|
|
20231201,133900,3844030850,25500,25500,25500,25500,461
|
|
20231201,133800,3832275350,25500,25400,25500,25400,1402
|
|
20231201,133700,3796626600,25450,25450,25450,25400,511
|
|
20231201,133600,3783621750,25450,25450,25500,25400,1316
|
|
20231201,133500,3750136150,25450,25400,25450,25400,1127
|
|
20231201,133400,3721489850,25400,25400,25400,25350,1469
|
|
20231201,133300,3684177350,25400,25350,25400,25350,6987
|
|
20231201,133200,3506941700,25350,25300,25350,25300,430
|
|
20231201,133100,3496042700,25300,25300,25350,25300,2101
|
|
20231201,133000,3442881800,25250,25250,25300,25250,322
|
|
20231201,132900,3434749150,25300,25250,25300,25200,635
|
|
20231201,132800,3418713200,25250,25200,25250,25200,165
|
|
20231201,132700,3414547050,25250,25250,25250,25250,181
|
|
20231201,132600,3409976800,25200,25200,25200,25200,498
|
|
20231201,132500,3397427200,25200,25200,25200,25150,315
|
|
20231201,132400,3389490200,25200,25200,25200,25200,161
|
|
20231201,132300,3385433000,25150,25250,25300,25150,1811
|
|
20231201,132200,3339762850,25250,25250,25250,25250,474
|
|
20231201,132100,3327794350,25250,25200,25250,25200,227
|
|
20231201,132000,3322062700,25200,25100,25200,25100,2687
|
|
20231201,131900,3254423900,25150,25100,25150,25100,1050
|
|
20231201,131800,3228067650,25100,25150,25150,25000,907
|
|
20231201,131700,3205300700,25100,25000,25100,25000,3123
|
|
20231201,131600,3127068700,24950,24950,24950,24950,890
|
|
20231201,131500,3104863200,24950,24950,24950,24950,110
|
|
20231201,131400,3102118700,24950,24900,24950,24900,134
|
|
20231201,131300,3098777500,24950,24950,24950,24950,59
|
|
20231201,131200,3097305450,24900,24950,24950,24900,46
|
|
20231201,131100,3096159800,24900,24900,24900,24900,38
|
|
20231201,131000,3095213600,24900,24950,24950,24900,191
|
|
20231201,130900,3090455050,24900,24900,24900,24900,1
|
|
20231201,130800,3090430150,24900,24950,24950,24900,75
|
|
20231201,130700,3088561800,24950,24900,24950,24900,64
|
|
20231201,130600,3086968150,24950,24950,24950,24950,28
|
|
20231201,130500,3086269550,24950,24950,24950,24950,33
|
|
20231201,130400,3085446200,24950,24950,24950,24950,0
|
|
20231201,130300,3085446200,24950,24900,24950,24900,37
|
|
20231201,130200,3084524050,24950,24900,24950,24900,319
|
|
20231201,130100,3076580850,24900,24850,24900,24850,53
|
|
20231201,130000,3075261250,24850,24850,24850,24850,180
|
|
20231201,125900,3070788250,24850,24850,24850,24850,44
|
|
20231201,125800,3069694850,24850,24850,24850,24850,10
|
|
20231201,125700,3069446350,24850,24850,24850,24850,0
|
|
20231201,125600,3069446350,24850,24850,24850,24850,0
|
|
20231201,125500,3069446350,24850,24750,24850,24750,175
|
|
20231201,125400,3065097700,24850,24850,24850,24850,5
|
|
20231201,125300,3064973450,24850,24750,24850,24750,627
|
|
20231201,125200,3049436550,24750,24800,24800,24750,1322
|
|
20231201,125100,3016663950,24850,24850,24900,24850,4490
|
|
20231201,125000,2905081300,24900,24900,24900,24900,17
|
|
20231201,124900,2904658000,24850,24850,24850,24850,38
|
|
20231201,124800,2903713700,24900,24900,24900,24900,2
|
|
20231201,124700,2903663900,24900,24900,24900,24900,89
|
|
20231201,124600,2901447800,24950,24950,24950,24900,9111
|
|
20231201,124500,2674472250,24950,24950,24950,24950,663
|
|
20231201,124400,2657930400,25000,24950,25000,24950,45
|
|
20231201,124300,2656807550,24950,24950,24950,24950,180
|
|
20231201,124200,2652316550,24950,24950,24950,24950,40
|
|
20231201,124100,2651318550,25000,25000,25000,25000,18
|
|
20231201,124000,2650868550,24950,25000,25000,24950,177
|
|
20231201,123900,2646452300,25000,25000,25000,25000,0
|
|
20231201,123800,2646452300,25000,25000,25000,25000,34
|
|
20231201,123700,2645602300,25000,25000,25000,25000,19
|
|
20231201,123600,2645127300,24950,24950,24950,24950,10
|
|
20231201,123500,2644877800,25050,25050,25050,25050,0
|
|
20231201,123400,2644877800,25050,25050,25050,25050,5
|
|
20231201,123300,2644752550,25050,25000,25050,25000,35
|
|
20231201,123200,2643875850,25000,25050,25050,25000,19
|
|
20231201,123100,2643400000,25050,24900,25050,24900,1486
|
|
20231201,123000,2606258950,24900,24950,24950,24900,48
|
|
20231201,122900,2605063650,24950,24950,24950,24950,13
|
|
20231201,122800,2604739300,24900,24900,24950,24900,99
|
|
20231201,122700,2602272550,24950,24950,24950,24950,15
|
|
20231201,122600,2601898300,24900,24900,24900,24900,115
|
|
20231201,122500,2599034800,24950,24950,24950,24950,22
|
|
20231201,122400,2598485900,24900,24950,24950,24900,62
|
|
20231201,122300,2596941800,24900,24950,24950,24900,35
|
|
20231201,122200,2596068650,24950,24900,24950,24900,164
|
|
20231201,122100,2591979700,24900,24900,24900,24900,15
|
|
20231201,122000,2591606200,24900,24900,24900,24900,70
|
|
20231201,121900,2589863200,24950,24950,24950,24900,210
|
|
20231201,121800,2584633550,24950,24950,24950,24950,2
|
|
20231201,121700,2584583650,24900,24900,24900,24900,47
|
|
20231201,121600,2583413350,24900,24900,24900,24900,10
|
|
20231201,121500,2583164350,24900,24950,24950,24900,66
|
|
20231201,121400,2581520850,24900,24900,24900,24900,70
|
|
20231201,121300,2579777850,24900,24900,24900,24900,0
|
|
20231201,121200,2579777850,24900,24900,24900,24900,10
|
|
20231201,121100,2579528850,24900,24900,24950,24900,9
|
|
20231201,121000,2579304650,24900,24950,24950,24900,78
|
|
20231201,120900,2577361700,24900,24900,24900,24900,5
|
|
20231201,120800,2577237200,24900,24950,24950,24900,15
|
|
20231201,120700,2576863200,24950,24950,24950,24900,66
|
|
20231201,120600,2575219200,24950,24950,24950,24950,50
|
|
20231201,120500,2573971700,24950,25000,25000,24950,4375
|
|
20231201,120400,2464656600,25000,25000,25000,25000,51
|
|
20231201,120300,2463381600,25050,25050,25050,25050,32
|
|
20231201,120200,2462580000,25050,25050,25050,25050,10
|
|
20231201,120100,2462329500,25050,25050,25050,25050,488
|
|
20231201,120000,2450105100,25050,25050,25050,25050,18
|
|
20231201,115900,2449654200,25050,25000,25050,25000,208
|
|
20231201,115800,2444443900,25050,25000,25050,25000,57
|
|
20231201,115700,2443017250,25050,25050,25050,25050,18
|
|
20231201,115600,2442566350,25050,25000,25050,25000,681
|
|
20231201,115500,2425540950,25000,24950,25000,24950,22
|
|
20231201,115400,2424991000,25000,24950,25000,24950,818
|
|
20231201,115300,2404543850,25000,24950,25000,24950,33
|
|
20231201,115200,2403719350,24950,24950,24950,24950,44
|
|
20231201,115100,2402621550,24950,24950,24950,24900,90
|
|
20231201,115000,2400376150,25000,24900,25000,24900,79
|
|
20231201,114900,2398407350,25000,25000,25000,24900,43
|
|
20231201,114800,2397333350,25000,25000,25000,25000,3
|
|
20231201,114700,2397258350,25000,24900,25000,24900,4
|
|
20231201,114600,2397158450,25000,25000,25000,25000,700
|
|
20231201,114500,2379658450,25000,24950,25000,24950,4
|
|
20231201,114400,2379558600,24950,24900,25000,24900,80
|
|
20231201,114300,2377563150,25000,25000,25000,25000,1
|
|
20231201,114200,2377538150,24950,24950,24950,24950,31
|
|
20231201,114100,2376764700,24950,24950,24950,24950,79
|
|
20231201,114000,2374793650,24950,24950,24950,24900,35
|
|
20231201,113900,2373920500,24900,24850,24900,24850,838
|
|
20231201,113800,2353054850,24900,24850,24900,24850,92
|
|
20231201,113700,2350768400,24850,24850,24850,24850,0
|
|
20231201,113600,2350768400,24850,24900,24900,24850,45
|
|
20231201,113500,2349648550,24900,24900,24900,24850,61
|
|
20231201,113400,2348132550,24900,24900,24900,24900,29
|
|
20231201,113300,2347410450,24850,24850,24900,24850,118
|
|
20231201,113200,2344478050,24850,24900,24900,24850,254
|
|
20231201,113100,2338161150,24850,24850,24850,24850,19
|
|
20231201,113000,2337689000,24850,24850,24900,24850,15
|
|
20231201,112900,2337316200,24850,24850,24850,24850,50
|
|
20231201,112800,2336073700,24850,24850,24950,24850,231
|
|
20231201,112700,2330323250,24900,24900,24900,24900,2062
|
|
20231201,112600,2278979450,24900,24900,24950,24900,55
|
|
20231201,112500,2277609900,24900,24950,24950,24900,103
|
|
20231201,112400,2275045150,24950,24950,24950,24950,3
|
|
20231201,112300,2274970300,24900,24900,24900,24900,43
|
|
20231201,112200,2273899600,24900,24950,24950,24900,162
|
|
20231201,112100,2269860750,24900,24950,25000,24900,150
|
|
20231201,112000,2266119850,24950,24950,25000,24950,1134
|
|
20231201,111900,2237826400,24950,24950,25000,24950,146
|
|
20231201,111800,2234182900,25050,25050,25050,24950,1738
|
|
20231201,111700,2190733300,25000,25000,25000,25000,201
|
|
20231201,111600,2185708300,25050,25050,25050,25050,20
|
|
20231201,111500,2185207300,25050,25000,25050,25000,183
|
|
20231201,111400,2180626800,25100,25100,25100,25050,1657
|
|
20231201,111300,2139118550,25100,25100,25100,25100,2
|
|
20231201,111200,2139068350,25100,25050,25100,25050,20
|
|
20231201,111100,2138567300,25050,25100,25100,25050,41
|
|
20231201,111000,2137540200,25100,25100,25100,25100,2241
|
|
20231201,110900,2081291100,25100,25150,25150,25100,12
|
|
20231201,110800,2080989850,25150,25150,25150,25150,139
|
|
20231201,110700,2077494000,25150,25150,25150,25150,33
|
|
20231201,110600,2076664050,25150,25100,25150,25100,259
|
|
20231201,110500,2070153200,25150,25150,25150,25150,80
|
|
20231201,110400,2068141200,25150,25150,25150,25150,17
|
|
20231201,110300,2067713650,25150,25150,25150,25150,117
|
|
20231201,110200,2064771100,25100,25050,25100,25050,1696
|
|
20231201,110100,2022205600,25100,25100,25100,25100,1
|
|
20231201,110000,2022180500,25100,25050,25100,25050,547
|
|
20231201,105900,2008468200,25050,25050,25050,25050,4
|
|
20231201,105800,2008368000,25050,25050,25050,25050,204
|
|
20231201,105700,2003257800,25100,25000,25100,25000,46
|
|
20231201,105600,2002105550,25100,25050,25100,25050,221
|
|
20231201,105500,1996567800,25050,25050,25050,25050,19
|
|
20231201,105400,1996091850,25050,25050,25050,25050,576
|
|
20231201,105300,1981663050,25100,25050,25100,25050,706
|
|
20231201,105200,1963976100,25100,25100,25100,25050,307
|
|
20231201,105100,1956270450,25100,25100,25100,25050,413
|
|
20231201,105000,1945904550,25100,25100,25100,25100,117
|
|
20231201,104900,1942967850,25050,25050,25050,25050,12
|
|
20231201,104800,1942667250,25050,25050,25050,25050,235
|
|
20231201,104700,1936780500,25050,24950,25050,24950,221
|
|
20231201,104600,1931266450,25000,25000,25000,25000,155
|
|
20231201,104500,1927391450,25100,25050,25100,25000,1379
|
|
20231201,104400,1892863450,25050,25050,25050,25050,49
|
|
20231201,104300,1891636000,25050,24900,25050,24900,525
|
|
20231201,104200,1878552300,25050,25000,25050,24900,308
|
|
20231201,104100,1870859350,25000,25050,25050,25000,503
|
|
20231201,104000,1858275850,25050,25000,25050,25000,205
|
|
20231201,103900,1853150450,25000,25000,25000,25000,225
|
|
20231201,103800,1847525450,25050,25000,25050,25000,2069
|
|
20231201,103700,1795798050,25000,25000,25000,25000,22
|
|
20231201,103600,1795248050,25000,24900,25000,24850,1855
|
|
20231201,103500,1748971500,24850,24900,24900,24850,1144
|
|
20231201,103400,1720508550,24900,24900,24950,24900,281
|
|
20231201,103300,1713506450,24900,24900,24900,24900,43
|
|
20231201,103200,1712435750,24900,24900,24900,24900,391
|
|
20231201,103100,1702699850,24900,24900,24950,24900,165
|
|
20231201,103000,1698590150,24900,24900,24900,24900,723
|
|
20231201,102900,1680587450,24900,24900,24900,24900,70
|
|
20231201,102800,1678844450,24900,24900,24900,24900,295
|
|
20231201,102700,1671498950,24900,24900,24900,24900,991
|
|
20231201,102600,1646823050,24850,24850,24900,24850,24
|
|
20231201,102500,1646225700,24850,24850,24850,24850,718
|
|
20231201,102400,1628383400,24850,24850,24850,24850,7
|
|
20231201,102300,1628209450,24800,24850,24850,24800,79
|
|
20231201,102200,1626249300,24850,24800,24850,24800,32
|
|
20231201,102100,1625454150,24800,24800,24800,24800,51
|
|
20231201,102000,1624189350,24850,24850,24850,24850,0
|
|
20231201,101900,1624189350,24850,24850,24850,24800,56
|
|
20231201,101800,1622797850,24800,24800,24800,24800,220
|
|
20231201,101700,1617341850,24800,24850,24850,24800,467
|
|
20231201,101600,1605759400,24850,24850,24850,24800,63
|
|
20231201,101500,1604195250,24800,24850,24850,24800,55
|
|
20231201,101400,1602828700,24850,24850,24850,24850,5
|
|
20231201,101300,1602704450,24850,24850,24850,24850,3
|
|
20231201,101200,1602629900,24850,24850,24850,24850,703
|
|
20231201,101100,1585160350,24850,24850,24850,24850,43
|
|
20231201,101000,1584091800,24850,24800,24850,24800,11
|
|
20231201,100900,1583818950,24800,24800,24800,24800,498
|
|
20231201,100800,1571468550,24750,24850,24850,24750,58
|
|
20231201,100700,1570031250,24800,24800,24800,24800,297
|
|
20231201,100600,1562665650,24800,24850,24850,24800,486
|
|
20231201,100500,1550591700,24850,24900,24900,24850,1212
|
|
20231201,100400,1520412950,24900,24900,24900,24850,355
|
|
20231201,100300,1511589200,24900,24950,24950,24900,202
|
|
20231201,100200,1506559350,24900,24900,24950,24900,258
|
|
20231201,100100,1500132950,24900,24900,24950,24900,162
|
|
20231201,100000,1496098850,24900,24850,24900,24800,1461
|
|
20231201,095900,1459732600,24850,24900,24900,24800,416
|
|
20231201,095800,1449405650,24900,24850,24900,24800,612
|
|
20231201,095700,1434169450,24850,24800,24850,24800,719
|
|
20231201,095600,1416313250,24800,24750,24800,24750,1140
|
|
20231201,095500,1388068250,24750,24750,24750,24750,0
|
|
20231201,095400,1388068250,24750,24750,24750,24750,414
|
|
20231201,095300,1377821750,24750,24750,24800,24750,220
|
|
20231201,095200,1372376050,24750,24700,24750,24650,6031
|
|
20231201,095100,1223431800,24700,24700,24700,24700,7
|
|
20231201,095000,1223258900,24700,24650,24700,24600,372
|
|
20231201,094900,1214093800,24650,24650,24650,24600,9
|
|
20231201,094800,1213872050,24650,24650,24650,24600,248
|
|
20231201,094700,1207761000,24600,24600,24600,24600,220
|
|
20231201,094600,1202349000,24650,24700,24700,24650,87
|
|
20231201,094500,1200204300,24700,24700,24700,24700,85
|
|
20231201,094400,1198104800,24700,24700,24700,24700,56
|
|
20231201,094300,1196721600,24750,24700,24750,24700,37
|
|
20231201,094200,1195806600,24700,24650,24700,24650,269
|
|
20231201,094100,1189170800,24600,24600,24600,24600,1
|
|
20231201,094000,1189146200,24600,24600,24650,24600,536
|
|
20231201,093900,1175959750,24550,24550,24550,24550,236
|
|
20231201,093800,1170165950,24550,24550,24550,24550,21
|
|
20231201,093700,1169650400,24500,24550,24550,24500,211
|
|
20231201,093600,1164480400,24500,24450,24500,24450,364
|
|
20231201,093500,1155562450,24450,24450,24450,24450,516
|
|
20231201,093400,1142946250,24450,24400,24450,24400,245
|
|
20231201,093300,1136959800,24400,24400,24400,24400,261
|
|
20231201,093200,1130591400,24400,24400,24400,24350,190
|
|
20231201,093100,1125957600,24400,24350,24450,24350,117
|
|
20231201,093000,1123106750,24350,24450,24450,24350,492
|
|
20231201,092900,1111109700,24450,24450,24450,24400,132
|
|
20231201,092800,1107888400,24450,24450,24450,24400,112
|
|
20231201,092700,1105153400,24450,24350,24450,24300,4071
|
|
20231201,092600,1005925800,24350,24400,24400,24300,390
|
|
20231201,092500,996439900,24350,24400,24450,24350,6461
|
|
20231201,092400,838816600,24400,24450,24450,24400,333
|
|
20231201,092300,830688500,24450,24450,24500,24450,257
|
|
20231201,092200,824404000,24500,24500,24500,24500,1
|
|
20231201,092100,824379500,24500,24500,24500,24500,2
|
|
20231201,092000,824330500,24500,24350,24500,24300,1743
|
|
20231201,091900,781899150,24350,24250,24600,24250,8636
|
|
20231201,091800,571472150,24250,24400,24450,24250,11086
|
|
20231201,091700,302572950,24300,24350,24350,24300,1016
|
|
20231201,091600,277850100,24350,24400,24500,24350,164
|
|
20231201,091500,273849550,24400,24400,24450,24400,499
|
|
20231201,091400,261673450,24400,24500,24500,24400,2662
|
|
20231201,091300,196593100,24500,24500,24500,24450,440
|
|
20231201,091200,185814300,24500,24550,24550,24500,751
|
|
20231201,091100,167414450,24550,24550,24550,24500,1990
|
|
20231201,091000,118649000,24600,24550,24600,24500,219
|
|
20231201,090900,113271400,24550,24650,24650,24550,839
|
|
20231201,090800,92627000,24650,24800,24800,24650,382
|
|
20231201,090700,83185900,24800,24800,24800,24800,115
|
|
20231201,090600,80333900,24800,24800,24850,24800,151
|
|
20231201,090500,76586900,24800,24850,24850,24800,934
|
|
20231201,090400,53392800,24850,24900,24950,24850,584
|
|
20231201,090300,38872900,24900,24800,24900,24800,317
|
|
20231201,090200,30988350,24850,24750,24850,24650,747
|
|
20231201,090100,12499950,24700,24650,24700,24650,68
|
|
20231201,090000,10821350,24650,24650,24650,24650,439
|