577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,183400,2076005900,24550,24550,24550,24550,3700
|
|
20231207,183300,2076005900,24550,24550,24550,24550,0
|
|
20231207,183200,2076005900,24550,24550,24550,24550,0
|
|
20231207,183100,2076005900,24550,24550,24550,24550,0
|
|
20231207,183000,2076005900,24550,24550,24550,24550,0
|
|
20231207,182900,2076005900,24550,24550,24550,24550,0
|
|
20231207,182800,2076005900,24550,24550,24550,24550,0
|
|
20231207,182700,2076005900,24550,24550,24550,24550,0
|
|
20231207,182600,2076005900,24550,24550,24550,24550,0
|
|
20231207,182500,2076005900,24550,24550,24550,24550,0
|
|
20231207,182400,2076005900,24550,24550,24550,24550,0
|
|
20231207,182300,2076005900,24550,24550,24550,24550,0
|
|
20231207,182200,2076005900,24550,24550,24550,24550,0
|
|
20231207,182100,2076005900,24550,24550,24550,24550,0
|
|
20231207,182000,2076005900,24550,24550,24550,24550,0
|
|
20231207,181900,2076005900,24550,24550,24550,24550,0
|
|
20231207,181800,2076005900,24550,24550,24550,24550,0
|
|
20231207,181700,2076005900,24550,24550,24550,24550,0
|
|
20231207,181600,2076005900,24550,24550,24550,24550,0
|
|
20231207,181500,2076005900,24550,24550,24550,24550,0
|
|
20231207,181400,2076005900,24550,24550,24550,24550,0
|
|
20231207,181300,2076005900,24550,24550,24550,24550,0
|
|
20231207,181200,2076005900,24550,24550,24550,24550,0
|
|
20231207,181100,2076005900,24550,24550,24550,24550,0
|
|
20231207,181000,2076005900,24550,24550,24550,24550,0
|
|
20231207,180900,2076005900,24550,24550,24550,24550,0
|
|
20231207,180800,2076005900,24550,24550,24550,24550,0
|
|
20231207,180700,2076005900,24550,24550,24550,24550,0
|
|
20231207,180600,2076005900,24550,24550,24550,24550,0
|
|
20231207,180500,2076005900,24550,24550,24550,24550,0
|
|
20231207,180400,2076005900,24550,24550,24550,24550,3700
|
|
20231207,180300,2076005900,24550,24550,24550,24550,0
|
|
20231207,180200,2076005900,24550,24550,24550,24550,0
|
|
20231207,180100,2076005900,24550,24550,24550,24550,0
|
|
20231207,180000,2076005900,24550,24550,24550,24550,0
|
|
20231207,175900,2076005900,24550,24550,24550,24550,0
|
|
20231207,175800,2076005900,24550,24550,24550,24550,0
|
|
20231207,175700,2076005900,24550,24550,24550,24550,0
|
|
20231207,175600,2076005900,24550,24550,24550,24550,0
|
|
20231207,175500,2076005900,24550,24550,24550,24550,0
|
|
20231207,175400,2076005900,24550,24550,24550,24550,0
|
|
20231207,175300,2076005900,24550,24550,24550,24550,0
|
|
20231207,175200,2076005900,24550,24550,24550,24550,0
|
|
20231207,175100,2076005900,24550,24550,24550,24550,0
|
|
20231207,175000,2076005900,24550,24550,24550,24550,0
|
|
20231207,174900,2076005900,24550,24550,24550,24550,0
|
|
20231207,174800,2076005900,24550,24550,24550,24550,0
|
|
20231207,174700,2076005900,24550,24550,24550,24550,0
|
|
20231207,174600,2076005900,24550,24550,24550,24550,0
|
|
20231207,174500,2076005900,24550,24550,24550,24550,0
|
|
20231207,174400,2076005900,24550,24550,24550,24550,0
|
|
20231207,174300,2076005900,24550,24550,24550,24550,0
|
|
20231207,174200,2076005900,24550,24550,24550,24550,0
|
|
20231207,174100,2076005900,24550,24550,24550,24550,0
|
|
20231207,174000,2076005900,24550,24550,24550,24550,0
|
|
20231207,173900,2076005900,24550,24550,24550,24550,0
|
|
20231207,173800,2076005900,24550,24550,24550,24550,0
|
|
20231207,173700,2076005900,24550,24550,24550,24550,0
|
|
20231207,173600,2076005900,24550,24550,24550,24550,0
|
|
20231207,173500,2076005900,24550,24550,24550,24550,0
|
|
20231207,173400,2076005900,24550,24550,24550,24550,3700
|
|
20231207,173300,2076005900,24550,24550,24550,24550,0
|
|
20231207,173200,2076005900,24550,24550,24550,24550,0
|
|
20231207,173100,2076005900,24550,24550,24550,24550,0
|
|
20231207,173000,2076005900,24550,24550,24550,24550,0
|
|
20231207,172900,2076005900,24550,24550,24550,24550,0
|
|
20231207,172800,2076005900,24550,24550,24550,24550,0
|
|
20231207,172700,2076005900,24550,24550,24550,24550,0
|
|
20231207,172600,2076005900,24550,24550,24550,24550,0
|
|
20231207,172500,2076005900,24550,24550,24550,24550,0
|
|
20231207,172400,2076005900,24550,24550,24550,24550,0
|
|
20231207,172300,2076005900,24550,24550,24550,24550,0
|
|
20231207,172200,2076005900,24550,24550,24550,24550,0
|
|
20231207,172100,2076005900,24550,24550,24550,24550,0
|
|
20231207,172000,2076005900,24550,24550,24550,24550,0
|
|
20231207,171900,2076005900,24550,24550,24550,24550,0
|
|
20231207,171800,2076005900,24550,24550,24550,24550,0
|
|
20231207,171700,2076005900,24550,24550,24550,24550,0
|
|
20231207,171600,2076005900,24550,24550,24550,24550,0
|
|
20231207,171500,2076005900,24550,24550,24550,24550,0
|
|
20231207,171400,2076005900,24550,24550,24550,24550,0
|
|
20231207,171300,2076005900,24550,24550,24550,24550,0
|
|
20231207,171200,2076005900,24550,24550,24550,24550,0
|
|
20231207,171100,2076005900,24550,24550,24550,24550,0
|
|
20231207,171000,2076005900,24550,24550,24550,24550,0
|
|
20231207,170900,2076005900,24550,24550,24550,24550,0
|
|
20231207,170800,2076005900,24550,24550,24550,24550,0
|
|
20231207,170700,2076005900,24550,24550,24550,24550,0
|
|
20231207,170600,2076005900,24550,24550,24550,24550,0
|
|
20231207,170500,2076005900,24550,24550,24550,24550,0
|
|
20231207,170400,2076005900,24550,24550,24550,24550,3700
|
|
20231207,170300,2076005900,24550,24550,24550,24550,0
|
|
20231207,170200,2076005900,24550,24550,24550,24550,0
|
|
20231207,170100,2076005900,24550,24550,24550,24550,0
|
|
20231207,170000,2076005900,24550,24550,24550,24550,0
|
|
20231207,165900,2076005900,24550,24550,24550,24550,0
|
|
20231207,165800,2076005900,24550,24550,24550,24550,0
|
|
20231207,165700,2076005900,24550,24550,24550,24550,0
|
|
20231207,165600,2076005900,24550,24550,24550,24550,0
|
|
20231207,165500,2076005900,24550,24550,24550,24550,0
|
|
20231207,165400,2076005900,24550,24550,24550,24550,0
|
|
20231207,165300,2076005900,24550,24550,24550,24550,0
|
|
20231207,165200,2076005900,24550,24550,24550,24550,0
|
|
20231207,165100,2076005900,24550,24550,24550,24550,0
|
|
20231207,165000,2076005900,24550,24550,24550,24550,0
|
|
20231207,164900,2076005900,24550,24550,24550,24550,0
|
|
20231207,164800,2076005900,24550,24550,24550,24550,0
|
|
20231207,164700,2076005900,24550,24550,24550,24550,0
|
|
20231207,164600,2076005900,24550,24550,24550,24550,0
|
|
20231207,164500,2076005900,24550,24550,24550,24550,0
|
|
20231207,164400,2076005900,24550,24550,24550,24550,0
|
|
20231207,164300,2076005900,24550,24550,24550,24550,0
|
|
20231207,164200,2076005900,24550,24550,24550,24550,0
|
|
20231207,164100,2076005900,24550,24550,24550,24550,0
|
|
20231207,164000,2076005900,24550,24550,24550,24550,0
|
|
20231207,163900,2076005900,24550,24550,24550,24550,0
|
|
20231207,163800,2076005900,24550,24550,24550,24550,0
|
|
20231207,163700,2076005900,24550,24550,24550,24550,0
|
|
20231207,163600,2076005900,24550,24550,24550,24550,0
|
|
20231207,163500,2076005900,24550,24550,24550,24550,0
|
|
20231207,163400,2076005900,24550,24550,24550,24550,3700
|
|
20231207,163300,2076005900,24550,24550,24550,24550,0
|
|
20231207,163200,2076005900,24550,24550,24550,24550,0
|
|
20231207,163100,2076005900,24550,24550,24550,24550,0
|
|
20231207,163000,2076005900,24550,24550,24550,24550,0
|
|
20231207,162900,2076005900,24550,24550,24550,24550,0
|
|
20231207,162800,2076005900,24550,24550,24550,24550,0
|
|
20231207,162700,2076005900,24550,24550,24550,24550,0
|
|
20231207,162600,2076005900,24550,24550,24550,24550,0
|
|
20231207,162500,2076005900,24550,24550,24550,24550,0
|
|
20231207,162400,2076005900,24550,24550,24550,24550,0
|
|
20231207,162300,2076005900,24550,24550,24550,24550,0
|
|
20231207,162200,2076005900,24550,24550,24550,24550,0
|
|
20231207,162100,2076005900,24550,24550,24550,24550,0
|
|
20231207,162000,2076005900,24550,24550,24550,24550,0
|
|
20231207,161900,2076005900,24550,24550,24550,24550,0
|
|
20231207,161800,2076005900,24550,24550,24550,24550,0
|
|
20231207,161700,2076005900,24550,24550,24550,24550,0
|
|
20231207,161600,2076005900,24550,24550,24550,24550,0
|
|
20231207,161500,2076005900,24550,24550,24550,24550,0
|
|
20231207,161400,2076005900,24550,24550,24550,24550,0
|
|
20231207,161300,2076005900,24550,24550,24550,24550,0
|
|
20231207,161200,2076005900,24550,24550,24550,24550,0
|
|
20231207,161100,2076005900,24550,24550,24550,24550,0
|
|
20231207,161000,2076005900,24550,24550,24550,24550,0
|
|
20231207,160900,2076005900,24550,24550,24550,24550,0
|
|
20231207,160800,2076005900,24550,24550,24550,24550,0
|
|
20231207,160700,2076005900,24550,24550,24550,24550,0
|
|
20231207,160600,2076005900,24550,24550,24550,24550,0
|
|
20231207,160500,2076005900,24550,24550,24550,24550,0
|
|
20231207,160400,2076005900,24550,24550,24550,24550,3700
|
|
20231207,160300,2076005900,24550,24550,24550,24550,0
|
|
20231207,160200,2076005900,24550,24550,24550,24550,0
|
|
20231207,160100,2076005900,24550,24550,24550,24550,0
|
|
20231207,160000,2076005900,24550,24550,24550,24550,0
|
|
20231207,155900,2076005900,24550,24550,24550,24550,0
|
|
20231207,155800,2076005900,24550,24550,24550,24550,0
|
|
20231207,155700,2076005900,24550,24550,24550,24550,0
|
|
20231207,155600,2076005900,24550,24550,24550,24550,0
|
|
20231207,155500,2076005900,24550,24550,24550,24550,0
|
|
20231207,155400,2076005900,24550,24550,24550,24550,0
|
|
20231207,155300,2076005900,24550,24550,24550,24550,0
|
|
20231207,155200,2076005900,24550,24550,24550,24550,0
|
|
20231207,155100,2076005900,24550,24550,24550,24550,0
|
|
20231207,155000,2076005900,24550,24550,24550,24550,0
|
|
20231207,154900,2076005900,24550,24550,24550,24550,0
|
|
20231207,154800,2076005900,24550,24550,24550,24550,0
|
|
20231207,154700,2076005900,24550,24550,24550,24550,0
|
|
20231207,154600,2076005900,24550,24550,24550,24550,0
|
|
20231207,154500,2076005900,24550,24550,24550,24550,0
|
|
20231207,154400,2076005900,24550,24550,24550,24550,0
|
|
20231207,154300,2076005900,24550,24550,24550,24550,0
|
|
20231207,154200,2076005900,24550,24550,24550,24550,0
|
|
20231207,154100,2076005900,24550,24550,24550,24550,0
|
|
20231207,154000,2076005900,24550,24550,24550,24550,0
|
|
20231207,153900,2076005900,24550,24550,24550,24550,0
|
|
20231207,153800,2076005900,24550,24550,24550,24550,0
|
|
20231207,153700,2076005900,24550,24550,24550,24550,0
|
|
20231207,153600,2076005900,24550,24550,24550,24550,0
|
|
20231207,153500,2076005900,24550,24550,24550,24550,0
|
|
20231207,153400,2076005900,24550,24550,24550,24550,3700
|
|
20231207,153300,2076005900,24550,24550,24550,24550,0
|
|
20231207,153200,2076005900,24550,24550,24550,24550,0
|
|
20231207,153100,2076005900,24550,24550,24550,24550,0
|
|
20231207,153000,2076005900,24550,24550,24550,24550,3700
|
|
20231207,152900,1985170900,24600,24600,24600,24600,0
|
|
20231207,152800,1985170900,24600,24600,24600,24600,0
|
|
20231207,152700,1985170900,24600,24600,24600,24600,0
|
|
20231207,152600,1985170900,24600,24600,24600,24600,0
|
|
20231207,152500,1985170900,24600,24600,24600,24600,0
|
|
20231207,152400,1985170900,24600,24600,24600,24600,0
|
|
20231207,152300,1985170900,24600,24600,24600,24600,0
|
|
20231207,152200,1985170900,24600,24600,24600,24600,0
|
|
20231207,152100,1985170900,24600,24600,24600,24600,0
|
|
20231207,152000,1985170900,24600,24600,24600,24600,0
|
|
20231207,151900,1985170900,24600,24650,24700,24600,171
|
|
20231207,151800,1980949550,24700,24600,24700,24600,90
|
|
20231207,151700,1978730100,24650,24600,24650,24600,127
|
|
20231207,151600,1975599650,24650,24700,24700,24650,257
|
|
20231207,151500,1969263350,24650,24700,24700,24650,14
|
|
20231207,151400,1968918050,24650,24700,24700,24600,402
|
|
20231207,151300,1958988800,24700,24750,24750,24700,141
|
|
20231207,151200,1955500650,24700,24650,24700,24650,8
|
|
20231207,151100,1955303150,24700,24600,24700,24600,10
|
|
20231207,151000,1955056250,24700,24600,24700,24600,15
|
|
20231207,150900,1954686550,24750,24650,24750,24600,119
|
|
20231207,150800,1951749550,24650,24650,24650,24650,8
|
|
20231207,150700,1951552350,24650,24650,24700,24650,49
|
|
20231207,150600,1950343500,24650,24650,24750,24650,177
|
|
20231207,150500,1945972850,24650,24650,24700,24650,26
|
|
20231207,150400,1945330950,24650,24650,24650,24650,53
|
|
20231207,150300,1944024500,24650,24700,24750,24650,831
|
|
20231207,150200,1923458500,24750,24700,24750,24650,121
|
|
20231207,150100,1920468050,24650,24650,24700,24650,73
|
|
20231207,150000,1918668400,24650,24650,24650,24650,3
|
|
20231207,145900,1918594450,24700,24600,24700,24600,466
|
|
20231207,145800,1907116950,24600,24600,24650,24600,30
|
|
20231207,145700,1906378600,24600,24650,24650,24600,17
|
|
20231207,145600,1905960300,24650,24650,24700,24600,108
|
|
20231207,145500,1903294600,24650,24600,24650,24600,7
|
|
20231207,145400,1903122300,24650,24600,24650,24600,104
|
|
20231207,145300,1900559150,24600,24600,24600,24600,14
|
|
20231207,145200,1900214750,24650,24650,24700,24600,200
|
|
20231207,145100,1895279650,24650,24700,24700,24600,20
|
|
20231207,145000,1894786700,24600,24650,24650,24600,66
|
|
20231207,144900,1893160050,24600,24650,24700,24600,112
|
|
20231207,144800,1890394650,24600,24650,24650,24600,6
|
|
20231207,144700,1890246800,24650,24650,24650,24650,142
|
|
20231207,144600,1886746500,24650,24650,24700,24600,57
|
|
20231207,144500,1885341700,24650,24600,24750,24600,169
|
|
20231207,144400,1881165050,24600,24650,24650,24600,51
|
|
20231207,144300,1879908250,24600,24700,24700,24600,524
|
|
20231207,144200,1866965700,24700,24700,24750,24600,196
|
|
20231207,144100,1862119000,24650,24650,24650,24650,85
|
|
20231207,144000,1860023750,24650,24650,24650,24650,2
|
|
20231207,143900,1859974450,24650,24650,24650,24600,36
|
|
20231207,143800,1859087200,24750,24650,24750,24650,121
|
|
20231207,143700,1856096700,24650,24600,24650,24600,10
|
|
20231207,143600,1855850650,24650,24600,24650,24600,65
|
|
20231207,143500,1854248500,24650,24650,24750,24650,118
|
|
20231207,143400,1851339300,24600,24600,24650,24600,319
|
|
20231207,143300,1843491550,24600,24650,24650,24600,87
|
|
20231207,143200,1841347500,24650,24650,24700,24650,16
|
|
20231207,143100,1840952700,24750,24650,24750,24650,272
|
|
20231207,143000,1834237400,24650,24650,24650,24650,50
|
|
20231207,142900,1833004900,24700,24700,24700,24650,25
|
|
20231207,142800,1832387800,24700,24650,24750,24650,116
|
|
20231207,142700,1829520750,24650,24650,24650,24650,101
|
|
20231207,142600,1827031100,24700,24750,24750,24700,37
|
|
20231207,142500,1826116200,24700,24700,24750,24650,118
|
|
20231207,142400,1823196250,24650,24650,24650,24650,53
|
|
20231207,142300,1821889800,24650,24600,24650,24600,4
|
|
20231207,142200,1821791350,24600,24700,24700,24600,33
|
|
20231207,142100,1820977150,24700,24600,24700,24600,106
|
|
20231207,142000,1818362100,24650,24550,24650,24550,15
|
|
20231207,141900,1817992450,24650,24600,24650,24600,77
|
|
20231207,141800,1816094850,24700,24600,24700,24600,285
|
|
20231207,141700,1809075400,24650,24700,24700,24600,18
|
|
20231207,141600,1808631400,24700,24650,24700,24650,73
|
|
20231207,141500,1806830950,24700,24550,24700,24550,8
|
|
20231207,141400,1806634400,24750,24550,24750,24550,95
|
|
20231207,141300,1804285850,24700,24650,24700,24650,289
|
|
20231207,141200,1797161950,24600,24600,24650,24550,21
|
|
20231207,141100,1796645350,24550,24550,24600,24550,693
|
|
20231207,141000,1779598600,24550,24550,24550,24550,3
|
|
20231207,140900,1779524950,24550,24600,24650,24550,2097
|
|
20231207,140800,1727922450,24600,24750,24750,24600,738
|
|
20231207,140700,1709728350,24750,24650,24750,24650,105
|
|
20231207,140600,1707133300,24700,24650,24700,24650,39
|
|
20231207,140500,1706170050,24650,24650,24650,24650,0
|
|
20231207,140400,1706170050,24650,24700,24800,24650,139
|
|
20231207,140300,1702729500,24700,24700,24700,24700,3
|
|
20231207,140200,1702655400,24700,24700,24700,24700,15
|
|
20231207,140100,1702284900,24750,24750,24800,24750,38
|
|
20231207,140000,1701343400,24800,24700,24800,24700,87
|
|
20231207,135900,1699189800,24700,24700,24700,24650,15
|
|
20231207,135800,1698819750,24650,24700,24700,24650,47
|
|
20231207,135700,1697658950,24700,24650,24750,24650,193
|
|
20231207,135600,1692885750,24700,24700,24700,24650,53
|
|
20231207,135500,1691578000,24700,24650,24700,24650,56
|
|
20231207,135400,1690197200,24650,24750,24750,24650,102
|
|
20231207,135300,1687673450,24700,24650,24700,24650,67
|
|
20231207,135200,1686018700,24650,24650,24700,24650,56
|
|
20231207,135100,1684638250,24650,24700,24700,24650,9
|
|
20231207,135000,1684416050,24650,24650,24700,24650,121
|
|
20231207,134900,1681427800,24650,24650,24700,24650,34
|
|
20231207,134800,1680588600,24650,24650,24650,24650,1
|
|
20231207,134700,1680563950,24650,24650,24700,24650,98
|
|
20231207,134600,1678143800,24650,24650,24650,24650,96
|
|
20231207,134500,1675777400,24650,24650,24700,24650,26
|
|
20231207,134400,1675135350,24650,24650,24650,24650,62
|
|
20231207,134300,1673607050,24700,24650,24700,24650,226
|
|
20231207,134200,1668025050,24700,24650,24700,24650,86
|
|
20231207,134100,1665903800,24650,24700,24700,24650,112
|
|
20231207,134000,1663142500,24700,24700,24750,24700,175
|
|
20231207,133900,1658818550,24650,24700,24700,24650,35
|
|
20231207,133800,1657954650,24700,24700,24700,24650,15
|
|
20231207,133700,1657584500,24750,24650,24750,24650,58
|
|
20231207,133600,1656151750,24750,24700,24750,24700,113
|
|
20231207,133500,1653355100,24650,24650,24650,24650,1
|
|
20231207,133400,1653330450,24750,24700,24750,24650,544
|
|
20231207,133300,1639873700,24750,24650,24750,24650,83
|
|
20231207,133200,1637822450,24650,24650,24650,24650,60
|
|
20231207,133100,1636343450,24600,24600,24600,24600,0
|
|
20231207,133000,1636343450,24600,24600,24600,24600,1
|
|
20231207,132900,1636318850,24700,24700,24700,24600,158
|
|
20231207,132800,1632420050,24650,24650,24650,24650,0
|
|
20231207,132700,1632420050,24650,24600,24650,24600,40
|
|
20231207,132600,1631434400,24650,24700,24700,24600,330
|
|
20231207,132500,1623285300,24700,24650,24700,24650,24
|
|
20231207,132400,1622692600,24650,24650,24650,24600,45
|
|
20231207,132300,1621583750,24650,24700,24700,24650,151
|
|
20231207,132200,1617856600,24650,24650,24650,24650,32
|
|
20231207,132100,1617067800,24650,24700,24700,24650,15
|
|
20231207,132000,1616697700,24650,24650,24650,24650,52
|
|
20231207,131900,1615415900,24650,24600,24700,24600,229
|
|
20231207,131800,1609770800,24600,24600,24600,24600,358
|
|
20231207,131700,1600964000,24600,24700,24700,24600,296
|
|
20231207,131600,1593681700,24700,24650,24700,24650,579
|
|
20231207,131500,1579408850,24650,24600,24650,24600,56
|
|
20231207,131400,1578030750,24600,24600,24600,24600,14
|
|
20231207,131300,1577686350,24600,24600,24650,24600,9
|
|
20231207,131200,1577464650,24650,24600,24650,24600,144
|
|
20231207,131100,1573917350,24600,24600,24600,24600,7
|
|
20231207,131000,1573745150,24650,24600,24650,24600,5
|
|
20231207,130900,1573622050,24650,24650,24750,24600,734
|
|
20231207,130800,1555524000,24700,24650,24700,24650,14
|
|
20231207,130700,1555178550,24650,24650,24650,24650,30
|
|
20231207,130600,1554439050,24650,24700,24700,24650,8
|
|
20231207,130500,1554241800,24750,24650,24750,24650,175
|
|
20231207,130400,1549913800,24600,24700,24700,24600,544
|
|
20231207,130300,1536504900,24700,24700,24700,24700,1
|
|
20231207,130200,1536480200,24600,24700,24750,24600,116
|
|
20231207,130100,1533611150,24600,24700,24750,24600,380
|
|
20231207,130000,1524225550,24700,24700,24700,24700,10
|
|
20231207,125900,1523978550,24700,24700,24700,24600,180
|
|
20231207,125800,1519533850,24700,24700,24700,24700,87
|
|
20231207,125700,1517384950,24700,24650,24700,24600,36
|
|
20231207,125600,1516497150,24650,24650,24650,24650,10
|
|
20231207,125500,1516250650,24650,24600,24700,24600,299
|
|
20231207,125400,1508882300,24600,24600,24600,24600,8
|
|
20231207,125300,1508685500,24650,24600,24650,24600,263
|
|
20231207,125200,1502202900,24650,24650,24650,24650,140
|
|
20231207,125100,1498751900,24600,24650,24650,24600,16
|
|
20231207,125000,1498357950,24600,24600,24650,24600,113
|
|
20231207,124900,1495573100,24550,24550,24600,24550,612
|
|
20231207,124800,1480548250,24550,24650,24650,24550,106
|
|
20231207,124700,1477935450,24650,24650,24650,24650,7
|
|
20231207,124600,1477762900,24500,24600,24600,24500,108
|
|
20231207,124500,1475110800,24500,24650,24650,24500,89
|
|
20231207,124400,1472917100,24500,24500,24500,24500,7
|
|
20231207,124300,1472745600,24500,24550,24600,24500,495
|
|
20231207,124200,1460580600,24550,24600,24600,24550,113
|
|
20231207,124100,1457800900,24500,24600,24600,24500,205
|
|
20231207,124000,1452758600,24550,24550,24550,24550,266
|
|
20231207,123900,1446228300,24550,24550,24550,24550,8
|
|
20231207,123800,1446031900,24600,24600,24600,24600,84
|
|
20231207,123700,1443965500,24550,24550,24550,24550,53
|
|
20231207,123600,1442664350,24550,24600,24600,24550,548
|
|
20231207,123500,1429183900,24600,24650,24650,24600,648
|
|
20231207,123400,1413240550,24650,24650,24700,24650,191
|
|
20231207,123300,1408525650,24650,24650,24650,24650,0
|
|
20231207,123200,1408525650,24650,24650,24650,24650,3
|
|
20231207,123100,1408451700,24650,24700,24700,24650,145
|
|
20231207,123000,1404873200,24700,24700,24700,24700,0
|
|
20231207,122900,1404873200,24700,24700,24700,24650,313
|
|
20231207,122800,1397145000,24700,24700,24700,24700,1
|
|
20231207,122700,1397120300,24750,24700,24750,24700,113
|
|
20231207,122600,1394324600,24650,24700,24700,24650,9
|
|
20231207,122500,1394102700,24750,24650,24750,24650,13
|
|
20231207,122400,1393781550,24750,24650,24750,24650,108
|
|
20231207,122300,1391112450,24700,24700,24700,24650,5
|
|
20231207,122200,1390989050,24700,24700,24700,24700,1
|
|
20231207,122100,1390964350,24750,24650,24750,24600,116
|
|
20231207,122000,1388099400,24600,24600,24600,24600,61
|
|
20231207,121900,1386598800,24600,24600,24600,24600,13
|
|
20231207,121800,1386279000,24600,24600,24600,24600,1
|
|
20231207,121700,1386254400,24700,24650,24700,24600,131
|
|
20231207,121600,1383024400,24600,24650,24650,24600,14
|
|
20231207,121500,1382679650,24650,24550,24650,24550,239
|
|
20231207,121400,1376788400,24500,24600,24650,24500,685
|
|
20231207,121300,1359995400,24600,24600,24600,24550,1233
|
|
20231207,121200,1329722450,24650,24650,24650,24600,16
|
|
20231207,121100,1329328150,24550,24550,24550,24550,52
|
|
20231207,121000,1328051550,24650,24550,24650,24550,124
|
|
20231207,120900,1324996550,24550,24550,24600,24550,9
|
|
20231207,120800,1324775550,24550,24650,24650,24550,53
|
|
20231207,120700,1323473700,24650,24550,24650,24550,114
|
|
20231207,120600,1320665500,24600,24550,24600,24550,106
|
|
20231207,120500,1318063050,24550,24550,24550,24550,0
|
|
20231207,120400,1318063050,24550,24550,24600,24550,17
|
|
20231207,120300,1317645250,24600,24600,24600,24600,103
|
|
20231207,120200,1315111450,24600,24550,24600,24550,72
|
|
20231207,120100,1313343250,24550,24600,24600,24550,15
|
|
20231207,120000,1312974950,24650,24650,24650,24650,105
|
|
20231207,115900,1310386700,24650,24600,24650,24600,14
|
|
20231207,115800,1310042000,24550,24650,24650,24550,30
|
|
20231207,115700,1309302600,24550,24650,24650,24550,22
|
|
20231207,115600,1308762300,24650,24550,24650,24550,97
|
|
20231207,115500,1306375300,24550,24550,24600,24550,10
|
|
20231207,115400,1306129400,24550,24600,24600,24550,17
|
|
20231207,115300,1305711500,24600,24600,24600,24550,738
|
|
20231207,115200,1287556750,24550,24550,24600,24550,509
|
|
20231207,115100,1275059800,24550,24500,24550,24500,137
|
|
20231207,115000,1271702900,24500,24550,24550,24500,105
|
|
20231207,114900,1269126300,24500,24500,24500,24500,9
|
|
20231207,114800,1268905800,24500,24550,24550,24500,247
|
|
20231207,114700,1262842250,24550,24600,24600,24550,8
|
|
20231207,114600,1262645500,24600,24550,24600,24550,338
|
|
20231207,114500,1254342550,24550,24550,24550,24550,47
|
|
20231207,114400,1253188700,24550,24550,24550,24550,8
|
|
20231207,114300,1252992300,24600,24600,24600,24600,121
|
|
20231207,114200,1250015700,24600,24550,24600,24550,26
|
|
20231207,114100,1249377050,24550,24550,24550,24550,7
|
|
20231207,114000,1249205200,24600,24600,24600,24600,0
|
|
20231207,113900,1249205200,24600,24550,24600,24550,120
|
|
20231207,113800,1246253500,24550,24550,24600,24550,56
|
|
20231207,113700,1244876750,24550,24550,24550,24550,46
|
|
20231207,113600,1243747450,24550,24600,24600,24550,133
|
|
20231207,113500,1240478350,24550,24550,24550,24550,2
|
|
20231207,113400,1240429250,24600,24600,24600,24600,7
|
|
20231207,113300,1240257050,24550,24600,24600,24550,28
|
|
20231207,113200,1239568650,24600,24550,24600,24550,116
|
|
20231207,113100,1236715450,24550,24550,24550,24550,63
|
|
20231207,113000,1235168800,24600,24550,24600,24550,31
|
|
20231207,112900,1234407700,24550,24500,24550,24500,96
|
|
20231207,112800,1232051000,24500,24550,24550,24500,8
|
|
20231207,112700,1231854950,24600,24600,24600,24600,10
|
|
20231207,112600,1231608950,24500,24550,24600,24500,61
|
|
20231207,112500,1230109050,24600,24550,24600,24550,141
|
|
20231207,112400,1226646100,24550,24550,24550,24550,8
|
|
20231207,112300,1226449700,24550,24550,24600,24550,77
|
|
20231207,112200,1224558350,24550,24550,24550,24550,225
|
|
20231207,112100,1219034600,24550,24550,24550,24550,312
|
|
20231207,112000,1211375000,24550,24550,24550,24550,0
|
|
20231207,111900,1211375000,24550,24550,24550,24550,47
|
|
20231207,111800,1210221150,24600,24600,24600,24550,355
|
|
20231207,111700,1201498800,24600,24650,24650,24600,80
|
|
20231207,111600,1199530750,24650,24550,24650,24550,45
|
|
20231207,111500,1198422300,24700,24600,24700,24600,121
|
|
20231207,111400,1195439500,24600,24550,24600,24550,48
|
|
20231207,111300,1194261050,24550,24550,24550,24550,210
|
|
20231207,111200,1189105550,24550,24500,24550,24450,315
|
|
20231207,111100,1181385600,24450,24450,24500,24450,24
|
|
20231207,111000,1180798700,24500,24500,24500,24500,62
|
|
20231207,110900,1179279700,24550,24500,24550,24500,36
|
|
20231207,110800,1178397550,24500,24500,24500,24450,131
|
|
20231207,110700,1175188400,24500,24500,24500,24500,5
|
|
20231207,110600,1175065900,24500,24450,24500,24450,299
|
|
20231207,110500,1167742600,24500,24450,24500,24450,132
|
|
20231207,110400,1164509900,24450,24450,24450,24450,1
|
|
20231207,110300,1164485450,24450,24450,24500,24450,37
|
|
20231207,110200,1163579350,24450,24450,24450,24450,67
|
|
20231207,110100,1161941200,24450,24450,24450,24400,105
|
|
20231207,110000,1159374300,24400,24400,24450,24400,85
|
|
20231207,105900,1157299300,24400,24400,24400,24400,100
|
|
20231207,105800,1154859300,24400,24450,24500,24400,313
|
|
20231207,105700,1147201750,24500,24450,24500,24400,35
|
|
20231207,105600,1146346700,24500,24450,24500,24400,54
|
|
20231207,105500,1145026700,24450,24400,24500,24400,28
|
|
20231207,105400,1144342800,24500,24400,24500,24400,382
|
|
20231207,105300,1135002100,24400,24500,24500,24400,109
|
|
20231207,105200,1132340500,24400,24400,24400,24400,257
|
|
20231207,105100,1126069700,24400,24400,24550,24400,162
|
|
20231207,105000,1122101000,24400,24550,24550,24400,63
|
|
20231207,104900,1120556550,24400,24400,24400,24400,38
|
|
20231207,104800,1119629350,24400,24400,24400,24400,58
|
|
20231207,104700,1118214150,24400,24550,24550,24400,105
|
|
20231207,104600,1115637300,24400,24400,24450,24400,30
|
|
20231207,104500,1114905250,24400,24400,24400,24400,99
|
|
20231207,104400,1112489650,24400,24500,24550,24400,2102
|
|
20231207,104300,1061025700,24450,24500,24500,24450,33
|
|
20231207,104200,1060217700,24500,24450,24500,24450,100
|
|
20231207,104100,1057771100,24400,24500,24500,24400,230
|
|
20231207,104000,1052138750,24450,24450,24450,24400,294
|
|
20231207,103900,1044954850,24450,24400,24450,24400,82
|
|
20231207,103800,1042953000,24450,24400,24450,24400,295
|
|
20231207,103700,1035754950,24450,24450,24450,24450,105
|
|
20231207,103600,1033187700,24450,24400,24450,24400,56
|
|
20231207,103500,1031818800,24400,24400,24400,24400,6
|
|
20231207,103400,1031672400,24500,24450,24500,24450,88
|
|
20231207,103300,1029519750,24300,24400,24450,24300,1516
|
|
20231207,103200,992605850,24400,24400,24400,24350,517
|
|
20231207,103100,980003700,24400,24500,24500,24350,533
|
|
20231207,103000,966990900,24500,24450,24500,24450,98
|
|
20231207,102900,964590000,24400,24450,24450,24400,33
|
|
20231207,102800,963784250,24400,24450,24450,24400,634
|
|
20231207,102700,948299200,24450,24600,24600,24450,105
|
|
20231207,102600,945717400,24450,24450,24500,24450,82
|
|
20231207,102500,943709800,24450,24450,24450,24350,6990
|
|
20231207,102400,773448650,24450,24700,24700,24400,11525
|
|
20231207,102300,491201850,24700,24550,24700,24550,145
|
|
20231207,102200,487625300,24550,24550,24550,24550,65
|
|
20231207,102100,486029550,24550,24550,24550,24550,36
|
|
20231207,102000,485145750,24750,24600,24750,24550,608
|
|
20231207,101900,470177150,24600,24550,24600,24550,48
|
|
20231207,101800,468998700,24600,24550,24600,24550,964
|
|
20231207,101700,445331450,24550,24750,24750,24550,25
|
|
20231207,101600,444717500,24750,24600,24750,24550,302
|
|
20231207,101500,437280700,24750,24750,24750,24750,0
|
|
20231207,101400,437280700,24750,24550,24750,24550,109
|
|
20231207,101300,434592500,24550,24650,24750,24550,162
|
|
20231207,101200,430597100,24600,24600,24600,24600,146
|
|
20231207,101100,427005500,24600,24600,24600,24600,980
|
|
20231207,101000,402897500,24650,24600,24650,24600,149
|
|
20231207,100900,399226250,24650,24700,24700,24650,1045
|
|
20231207,100800,373466400,24700,24750,24750,24700,565
|
|
20231207,100700,359510850,24750,24800,24800,24750,112
|
|
20231207,100600,356737850,24750,24750,24800,24750,103
|
|
20231207,100500,354186050,24750,24750,24750,24750,4
|
|
20231207,100400,354087050,24750,24850,24850,24750,23
|
|
20231207,100300,353515800,24850,24800,24850,24800,101
|
|
20231207,100200,351010500,24800,24800,24800,24800,0
|
|
20231207,100100,351010500,24800,24750,24800,24750,20
|
|
20231207,100000,350515450,24750,24750,24750,24750,40
|
|
20231207,095900,349525450,24800,24850,24850,24800,164
|
|
20231207,095800,345452950,24850,24750,24850,24750,62
|
|
20231207,095700,343917950,24750,24850,24850,24750,56
|
|
20231207,095600,342526550,24850,24750,24850,24750,153
|
|
20231207,095500,338729000,24850,24800,24850,24800,15
|
|
20231207,095400,338356900,24800,24800,24800,24800,38
|
|
20231207,095300,337414500,24800,24800,24800,24800,0
|
|
20231207,095200,337414500,24800,24800,24800,24800,108
|
|
20231207,095100,334736100,24800,24800,24800,24800,22
|
|
20231207,095000,334190500,24750,24750,24750,24750,41
|
|
20231207,094900,333175750,24850,24800,24850,24750,214
|
|
20231207,094800,327870800,24750,24750,24750,24750,5
|
|
20231207,094700,327747050,24800,24750,24800,24750,50
|
|
20231207,094600,326508250,24750,24800,24800,24750,79
|
|
20231207,094500,324549100,24800,24800,24800,24800,102
|
|
20231207,094400,322019500,24750,24750,24750,24750,241
|
|
20231207,094300,316054750,24750,24700,24750,24700,198
|
|
20231207,094200,311154600,24700,24750,24750,24700,330
|
|
20231207,094100,302997300,24750,24750,24750,24750,25
|
|
20231207,094000,302378550,24750,24700,24750,24700,48
|
|
20231207,093900,301191500,24700,24700,24750,24700,211
|
|
20231207,093800,295978550,24700,24700,24700,24700,44
|
|
20231207,093700,294891750,24650,24750,24750,24650,64
|
|
20231207,093600,293312150,24750,24750,24750,24750,1
|
|
20231207,093500,293287400,24750,24700,24750,24650,172
|
|
20231207,093400,289038400,24700,24700,24700,24700,80
|
|
20231207,093300,287062400,24700,24700,24700,24700,7
|
|
20231207,093200,286889500,24700,24750,24750,24700,101
|
|
20231207,093100,284389800,24750,24750,24750,24650,5151
|
|
20231207,093000,157371550,24750,24750,24750,24750,11
|
|
20231207,092900,157099300,24700,24700,24700,24700,19
|
|
20231207,092800,156630000,24700,24700,24700,24700,32
|
|
20231207,092700,155839600,24700,24750,24750,24700,170
|
|
20231207,092600,151635500,24750,24750,24750,24750,484
|
|
20231207,092500,139656500,24750,24800,24800,24750,101
|
|
20231207,092400,137156700,24800,24800,24800,24800,4
|
|
20231207,092300,137057500,24800,24750,24800,24750,524
|
|
20231207,092200,124083500,24750,24800,24850,24750,565
|
|
20231207,092100,110075800,24800,24850,24850,24800,125
|
|
20231207,092000,106975650,24800,24850,24850,24800,14
|
|
20231207,091900,106628250,24850,24850,24850,24850,32
|
|
20231207,091800,105833050,24850,24850,24850,24850,3
|
|
20231207,091700,105758500,24850,24800,24850,24800,23
|
|
20231207,091600,105187900,24800,24800,24800,24800,103
|
|
20231207,091500,102633500,24800,24800,24800,24800,17
|
|
20231207,091400,102211900,24800,24800,24800,24800,8
|
|
20231207,091300,102013500,24750,24750,24750,24750,20
|
|
20231207,091200,101518500,24750,24750,24750,24750,349
|
|
20231207,091100,92880750,24700,24750,24750,24700,504
|
|
20231207,091000,80428700,24750,24700,24750,24700,414
|
|
20231207,090900,70199950,24750,24750,24750,24750,144
|
|
20231207,090800,66635950,24700,24800,24850,24700,325
|
|
20231207,090700,58590950,24800,24850,24850,24800,210
|
|
20231207,090600,53382850,24850,24800,24850,24800,108
|
|
20231207,090500,50700000,24800,24800,24800,24800,60
|
|
20231207,090400,49212000,24800,24900,24900,24800,134
|
|
20231207,090300,45882950,24850,24800,24850,24800,247
|
|
20231207,090200,39745300,24800,24800,24800,24800,69
|
|
20231207,090100,38034100,24900,24950,24950,24900,1327
|
|
20231207,090000,4988550,24950,24950,24950,24950,171
|