577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,183400,3769740950,25550,25550,25550,25550,5219
|
|
20231208,183300,3769740950,25550,25550,25550,25550,0
|
|
20231208,183200,3769740950,25550,25550,25550,25550,0
|
|
20231208,183100,3769740950,25550,25550,25550,25550,0
|
|
20231208,183000,3769740950,25550,25550,25550,25550,0
|
|
20231208,182900,3769740950,25550,25550,25550,25550,0
|
|
20231208,182800,3769740950,25550,25550,25550,25550,0
|
|
20231208,182700,3769740950,25550,25550,25550,25550,0
|
|
20231208,182600,3769740950,25550,25550,25550,25550,0
|
|
20231208,182500,3769740950,25550,25550,25550,25550,0
|
|
20231208,182400,3769740950,25550,25550,25550,25550,0
|
|
20231208,182300,3769740950,25550,25550,25550,25550,0
|
|
20231208,182200,3769740950,25550,25550,25550,25550,0
|
|
20231208,182100,3769740950,25550,25550,25550,25550,0
|
|
20231208,182000,3769740950,25550,25550,25550,25550,0
|
|
20231208,181900,3769740950,25550,25550,25550,25550,0
|
|
20231208,181800,3769740950,25550,25550,25550,25550,0
|
|
20231208,181700,3769740950,25550,25550,25550,25550,0
|
|
20231208,181600,3769740950,25550,25550,25550,25550,0
|
|
20231208,181500,3769740950,25550,25550,25550,25550,0
|
|
20231208,181400,3769740950,25550,25550,25550,25550,0
|
|
20231208,181300,3769740950,25550,25550,25550,25550,0
|
|
20231208,181200,3769740950,25550,25550,25550,25550,0
|
|
20231208,181100,3769740950,25550,25550,25550,25550,0
|
|
20231208,181000,3769740950,25550,25550,25550,25550,0
|
|
20231208,180900,3769740950,25550,25550,25550,25550,0
|
|
20231208,180800,3769740950,25550,25550,25550,25550,0
|
|
20231208,180700,3769740950,25550,25550,25550,25550,0
|
|
20231208,180600,3769740950,25550,25550,25550,25550,0
|
|
20231208,180500,3769740950,25550,25550,25550,25550,0
|
|
20231208,180400,3769740950,25550,25550,25550,25550,5219
|
|
20231208,180300,3769740950,25550,25550,25550,25550,0
|
|
20231208,180200,3769740950,25550,25550,25550,25550,0
|
|
20231208,180100,3769740950,25550,25550,25550,25550,0
|
|
20231208,180000,3769740950,25550,25550,25550,25550,0
|
|
20231208,175900,3769740950,25550,25550,25550,25550,0
|
|
20231208,175800,3769740950,25550,25550,25550,25550,0
|
|
20231208,175700,3769740950,25550,25550,25550,25550,0
|
|
20231208,175600,3769740950,25550,25550,25550,25550,0
|
|
20231208,175500,3769740950,25550,25550,25550,25550,0
|
|
20231208,175400,3769740950,25550,25550,25550,25550,0
|
|
20231208,175300,3769740950,25550,25550,25550,25550,0
|
|
20231208,175200,3769740950,25550,25550,25550,25550,0
|
|
20231208,175100,3769740950,25550,25550,25550,25550,0
|
|
20231208,175000,3769740950,25550,25550,25550,25550,0
|
|
20231208,174900,3769740950,25550,25550,25550,25550,0
|
|
20231208,174800,3769740950,25550,25550,25550,25550,0
|
|
20231208,174700,3769740950,25550,25550,25550,25550,0
|
|
20231208,174600,3769740950,25550,25550,25550,25550,0
|
|
20231208,174500,3769740950,25550,25550,25550,25550,0
|
|
20231208,174400,3769740950,25550,25550,25550,25550,0
|
|
20231208,174300,3769740950,25550,25550,25550,25550,0
|
|
20231208,174200,3769740950,25550,25550,25550,25550,0
|
|
20231208,174100,3769740950,25550,25550,25550,25550,0
|
|
20231208,174000,3769740950,25550,25550,25550,25550,0
|
|
20231208,173900,3769740950,25550,25550,25550,25550,0
|
|
20231208,173800,3769740950,25550,25550,25550,25550,0
|
|
20231208,173700,3769740950,25550,25550,25550,25550,0
|
|
20231208,173600,3769740950,25550,25550,25550,25550,0
|
|
20231208,173500,3769740950,25550,25550,25550,25550,0
|
|
20231208,173400,3769740950,25550,25550,25550,25550,5219
|
|
20231208,173300,3769740950,25550,25550,25550,25550,0
|
|
20231208,173200,3769740950,25550,25550,25550,25550,0
|
|
20231208,173100,3769740950,25550,25550,25550,25550,0
|
|
20231208,173000,3769740950,25550,25550,25550,25550,0
|
|
20231208,172900,3769740950,25550,25550,25550,25550,0
|
|
20231208,172800,3769740950,25550,25550,25550,25550,0
|
|
20231208,172700,3769740950,25550,25550,25550,25550,0
|
|
20231208,172600,3769740950,25550,25550,25550,25550,0
|
|
20231208,172500,3769740950,25550,25550,25550,25550,0
|
|
20231208,172400,3769740950,25550,25550,25550,25550,0
|
|
20231208,172300,3769740950,25550,25550,25550,25550,0
|
|
20231208,172200,3769740950,25550,25550,25550,25550,0
|
|
20231208,172100,3769740950,25550,25550,25550,25550,0
|
|
20231208,172000,3769740950,25550,25550,25550,25550,0
|
|
20231208,171900,3769740950,25550,25550,25550,25550,0
|
|
20231208,171800,3769740950,25550,25550,25550,25550,0
|
|
20231208,171700,3769740950,25550,25550,25550,25550,0
|
|
20231208,171600,3769740950,25550,25550,25550,25550,0
|
|
20231208,171500,3769740950,25550,25550,25550,25550,0
|
|
20231208,171400,3769740950,25550,25550,25550,25550,0
|
|
20231208,171300,3769740950,25550,25550,25550,25550,0
|
|
20231208,171200,3769740950,25550,25550,25550,25550,0
|
|
20231208,171100,3769740950,25550,25550,25550,25550,0
|
|
20231208,171000,3769740950,25550,25550,25550,25550,0
|
|
20231208,170900,3769740950,25550,25550,25550,25550,0
|
|
20231208,170800,3769740950,25550,25550,25550,25550,0
|
|
20231208,170700,3769740950,25550,25550,25550,25550,0
|
|
20231208,170600,3769740950,25550,25550,25550,25550,0
|
|
20231208,170500,3769740950,25550,25550,25550,25550,0
|
|
20231208,170400,3769740950,25550,25550,25550,25550,5219
|
|
20231208,170300,3769740950,25550,25550,25550,25550,0
|
|
20231208,170200,3769740950,25550,25550,25550,25550,0
|
|
20231208,170100,3769740950,25550,25550,25550,25550,0
|
|
20231208,170000,3769740950,25550,25550,25550,25550,0
|
|
20231208,165900,3769740950,25550,25550,25550,25550,0
|
|
20231208,165800,3769740950,25550,25550,25550,25550,0
|
|
20231208,165700,3769740950,25550,25550,25550,25550,0
|
|
20231208,165600,3769740950,25550,25550,25550,25550,0
|
|
20231208,165500,3769740950,25550,25550,25550,25550,0
|
|
20231208,165400,3769740950,25550,25550,25550,25550,0
|
|
20231208,165300,3769740950,25550,25550,25550,25550,0
|
|
20231208,165200,3769740950,25550,25550,25550,25550,0
|
|
20231208,165100,3769740950,25550,25550,25550,25550,0
|
|
20231208,165000,3769740950,25550,25550,25550,25550,0
|
|
20231208,164900,3769740950,25550,25550,25550,25550,0
|
|
20231208,164800,3769740950,25550,25550,25550,25550,0
|
|
20231208,164700,3769740950,25550,25550,25550,25550,0
|
|
20231208,164600,3769740950,25550,25550,25550,25550,0
|
|
20231208,164500,3769740950,25550,25550,25550,25550,0
|
|
20231208,164400,3769740950,25550,25550,25550,25550,0
|
|
20231208,164300,3769740950,25550,25550,25550,25550,0
|
|
20231208,164200,3769740950,25550,25550,25550,25550,0
|
|
20231208,164100,3769740950,25550,25550,25550,25550,0
|
|
20231208,164000,3769740950,25550,25550,25550,25550,0
|
|
20231208,163900,3769740950,25550,25550,25550,25550,0
|
|
20231208,163800,3769740950,25550,25550,25550,25550,0
|
|
20231208,163700,3769740950,25550,25550,25550,25550,0
|
|
20231208,163600,3769740950,25550,25550,25550,25550,0
|
|
20231208,163500,3769740950,25550,25550,25550,25550,0
|
|
20231208,163400,3769740950,25550,25550,25550,25550,5219
|
|
20231208,163300,3769740950,25550,25550,25550,25550,0
|
|
20231208,163200,3769740950,25550,25550,25550,25550,0
|
|
20231208,163100,3769740950,25550,25550,25550,25550,0
|
|
20231208,163000,3769740950,25550,25550,25550,25550,0
|
|
20231208,162900,3769740950,25550,25550,25550,25550,0
|
|
20231208,162800,3769740950,25550,25550,25550,25550,0
|
|
20231208,162700,3769740950,25550,25550,25550,25550,0
|
|
20231208,162600,3769740950,25550,25550,25550,25550,0
|
|
20231208,162500,3769740950,25550,25550,25550,25550,0
|
|
20231208,162400,3769740950,25550,25550,25550,25550,0
|
|
20231208,162300,3769740950,25550,25550,25550,25550,0
|
|
20231208,162200,3769740950,25550,25550,25550,25550,0
|
|
20231208,162100,3769740950,25550,25550,25550,25550,0
|
|
20231208,162000,3769740950,25550,25550,25550,25550,0
|
|
20231208,161900,3769740950,25550,25550,25550,25550,0
|
|
20231208,161800,3769740950,25550,25550,25550,25550,0
|
|
20231208,161700,3769740950,25550,25550,25550,25550,0
|
|
20231208,161600,3769740950,25550,25550,25550,25550,0
|
|
20231208,161500,3769740950,25550,25550,25550,25550,0
|
|
20231208,161400,3769740950,25550,25550,25550,25550,0
|
|
20231208,161300,3769740950,25550,25550,25550,25550,0
|
|
20231208,161200,3769740950,25550,25550,25550,25550,0
|
|
20231208,161100,3769740950,25550,25550,25550,25550,0
|
|
20231208,161000,3769740950,25550,25550,25550,25550,0
|
|
20231208,160900,3769740950,25550,25550,25550,25550,0
|
|
20231208,160800,3769740950,25550,25550,25550,25550,0
|
|
20231208,160700,3769740950,25550,25550,25550,25550,0
|
|
20231208,160600,3769740950,25550,25550,25550,25550,0
|
|
20231208,160500,3769740950,25550,25550,25550,25550,0
|
|
20231208,160400,3769740950,25550,25550,25550,25550,5219
|
|
20231208,160300,3769740950,25550,25550,25550,25550,0
|
|
20231208,160200,3769740950,25550,25550,25550,25550,0
|
|
20231208,160100,3769740950,25550,25550,25550,25550,0
|
|
20231208,160000,3769740950,25550,25550,25550,25550,0
|
|
20231208,155900,3769740950,25550,25550,25550,25550,0
|
|
20231208,155800,3769740950,25550,25550,25550,25550,0
|
|
20231208,155700,3769740950,25550,25550,25550,25550,0
|
|
20231208,155600,3769740950,25550,25550,25550,25550,0
|
|
20231208,155500,3769740950,25550,25550,25550,25550,0
|
|
20231208,155400,3769740950,25550,25550,25550,25550,0
|
|
20231208,155300,3769740950,25550,25550,25550,25550,0
|
|
20231208,155200,3769740950,25550,25550,25550,25550,0
|
|
20231208,155100,3769740950,25550,25550,25550,25550,0
|
|
20231208,155000,3769740950,25550,25550,25550,25550,0
|
|
20231208,154900,3769740950,25550,25550,25550,25550,0
|
|
20231208,154800,3769740950,25550,25550,25550,25550,0
|
|
20231208,154700,3769740950,25550,25550,25550,25550,0
|
|
20231208,154600,3769740950,25550,25550,25550,25550,0
|
|
20231208,154500,3769740950,25550,25550,25550,25550,0
|
|
20231208,154400,3769740950,25550,25550,25550,25550,0
|
|
20231208,154300,3769740950,25550,25550,25550,25550,0
|
|
20231208,154200,3769740950,25550,25550,25550,25550,0
|
|
20231208,154100,3769740950,25550,25550,25550,25550,0
|
|
20231208,154000,3769740950,25550,25550,25550,25550,0
|
|
20231208,153900,3769740950,25550,25550,25550,25550,0
|
|
20231208,153800,3769740950,25550,25550,25550,25550,0
|
|
20231208,153700,3769740950,25550,25550,25550,25550,0
|
|
20231208,153600,3769740950,25550,25550,25550,25550,0
|
|
20231208,153500,3769740950,25550,25550,25550,25550,0
|
|
20231208,153400,3769740950,25550,25550,25550,25550,5219
|
|
20231208,153300,3769740950,25550,25550,25550,25550,0
|
|
20231208,153200,3769740950,25550,25550,25550,25550,0
|
|
20231208,153100,3769740950,25550,25550,25550,25550,0
|
|
20231208,153000,3769740950,25550,25550,25550,25550,5219
|
|
20231208,152900,3636395500,25450,25450,25450,25450,0
|
|
20231208,152800,3636395500,25450,25450,25450,25450,0
|
|
20231208,152700,3636395500,25450,25450,25450,25450,0
|
|
20231208,152600,3636395500,25450,25450,25450,25450,0
|
|
20231208,152500,3636395500,25450,25450,25450,25450,0
|
|
20231208,152400,3636395500,25450,25450,25450,25450,0
|
|
20231208,152300,3636395500,25450,25450,25450,25450,0
|
|
20231208,152200,3636395500,25450,25450,25450,25450,0
|
|
20231208,152100,3636395500,25450,25450,25450,25450,0
|
|
20231208,152000,3636395500,25450,25450,25450,25450,0
|
|
20231208,151900,3636395500,25450,25400,25500,25400,371
|
|
20231208,151800,3626962100,25400,25450,25500,25400,924
|
|
20231208,151700,3603442850,25450,25550,25550,25450,743
|
|
20231208,151600,3584494050,25550,25500,25550,25450,414
|
|
20231208,151500,3573935350,25500,25500,25550,25500,796
|
|
20231208,151400,3553636050,25500,25500,25550,25500,156
|
|
20231208,151300,3549656100,25500,25500,25550,25500,149
|
|
20231208,151200,3545855850,25500,25500,25550,25500,134
|
|
20231208,151100,3542437050,25500,25500,25550,25500,139
|
|
20231208,151000,3538891850,25500,25550,25550,25500,161
|
|
20231208,150900,3534784100,25500,25500,25550,25500,165
|
|
20231208,150800,3530575350,25550,25550,25600,25500,586
|
|
20231208,150700,3515605500,25550,25450,25550,25450,914
|
|
20231208,150600,3492267600,25450,25450,25500,25450,235
|
|
20231208,150500,3486283150,25450,25450,25500,25450,115
|
|
20231208,150400,3483354950,25450,25500,25500,25450,45
|
|
20231208,150300,3482208800,25500,25450,25500,25450,78
|
|
20231208,150200,3480222400,25450,25450,25550,25450,111
|
|
20231208,150100,3477395400,25450,25450,25550,25450,89
|
|
20231208,150000,3475127550,25450,25550,25600,25450,8326
|
|
20231208,145900,3262602300,25600,25550,25600,25550,307
|
|
20231208,145800,3254755150,25600,25600,25600,25550,275
|
|
20231208,145700,3247719400,25550,25600,25600,25550,304
|
|
20231208,145600,3239938950,25600,25600,25600,25550,134
|
|
20231208,145500,3236511400,25550,25600,25600,25550,1303
|
|
20231208,145400,3203155700,25550,25550,25600,25550,318
|
|
20231208,145300,3195016650,25550,25550,25600,25550,215
|
|
20231208,145200,3189520300,25600,25550,25600,25550,2607
|
|
20231208,145100,3122789100,25600,25600,25600,25550,204
|
|
20231208,145000,3117567900,25600,25500,25600,25500,676
|
|
20231208,144900,3100292750,25500,25550,25550,25500,498
|
|
20231208,144800,3087585500,25550,25500,25550,25500,187
|
|
20231208,144700,3082812150,25550,25500,25550,25500,479
|
|
20231208,144600,3070587500,25550,25500,25550,25500,93
|
|
20231208,144500,3068212900,25500,25450,25550,25450,602
|
|
20231208,144400,3052854300,25450,25500,25500,25450,154
|
|
20231208,144300,3048927500,25550,25400,25550,25400,1289
|
|
20231208,144200,3016027300,25450,25350,25450,25350,400
|
|
20231208,144100,3005868200,25350,25400,25500,25350,334
|
|
20231208,144000,2997378100,25500,25400,25500,25400,1745
|
|
20231208,143900,2953006950,25450,25400,25450,25400,141
|
|
20231208,143800,2949418750,25400,25350,25450,25350,421
|
|
20231208,143700,2938726200,25350,25450,25450,25350,662
|
|
20231208,143600,2921910850,25450,25500,25500,25400,371
|
|
20231208,143500,2912472300,25400,25400,25500,25400,299
|
|
20231208,143400,2904874800,25400,25500,25500,25400,2866
|
|
20231208,143300,2831981200,25500,25550,25600,25500,1688
|
|
20231208,143200,2788907500,25550,25500,25600,25500,2044
|
|
20231208,143100,2736667600,25550,25450,25550,25450,48
|
|
20231208,143000,2735441450,25450,25450,25550,25450,4019
|
|
20231208,142900,2633035600,25450,25450,25500,25450,70
|
|
20231208,142800,2631252550,25500,25500,25500,25450,1323
|
|
20231208,142700,2597519000,25500,25500,25500,25450,221
|
|
20231208,142600,2591887300,25500,25500,25500,25450,120
|
|
20231208,142500,2588829550,25450,25400,25450,25400,378
|
|
20231208,142400,2579209650,25500,25500,25500,25400,154
|
|
20231208,142300,2575290250,25400,25350,25500,25350,1320
|
|
20231208,142200,2541706750,25400,25400,25400,25350,269
|
|
20231208,142100,2534876050,25500,25450,25500,25400,951
|
|
20231208,142000,2510665000,25500,25450,25500,25450,408
|
|
20231208,141900,2500261250,25450,25550,25550,25450,302
|
|
20231208,141800,2492545550,25550,25500,25550,25450,758
|
|
20231208,141700,2473200450,25500,25500,25550,25450,1323
|
|
20231208,141600,2439462200,25500,25550,25600,25500,1074
|
|
20231208,141500,2412014250,25550,25450,25600,25450,1762
|
|
20231208,141400,2366986200,25500,25550,25600,25450,1460
|
|
20231208,141300,2329740900,25550,25450,25650,25400,3627
|
|
20231208,141200,2237160200,25450,25500,25500,25300,3552
|
|
20231208,141100,2146871750,25400,25150,25600,25150,8526
|
|
20231208,141000,1929727000,25250,25200,25250,25150,1354
|
|
20231208,140900,1895543150,25200,25150,25250,25150,1319
|
|
20231208,140800,1862355400,25150,25250,25250,25150,713
|
|
20231208,140700,1844375500,25250,25250,25250,25250,392
|
|
20231208,140600,1834477500,25250,25150,25250,25150,638
|
|
20231208,140500,1818402250,25200,25150,25200,25150,405
|
|
20231208,140400,1808196850,25200,25100,25200,25100,2465
|
|
20231208,140300,1746157000,25150,25100,25150,25050,998
|
|
20231208,140200,1721111150,25100,25100,25150,25050,1813
|
|
20231208,140100,1675605200,25100,25050,25100,25000,883
|
|
20231208,140000,1653489050,25000,25000,25000,24950,881
|
|
20231208,135900,1631473750,25050,25050,25050,24950,232
|
|
20231208,135800,1625664400,24950,25050,25050,24950,19
|
|
20231208,135700,1625189150,25050,25000,25050,24950,1806
|
|
20231208,135600,1580027800,24950,24900,25000,24900,334
|
|
20231208,135500,1571694400,24950,24900,24950,24900,65
|
|
20231208,135400,1570072700,24900,24950,24950,24900,140
|
|
20231208,135300,1566579800,24950,24950,24950,24950,68
|
|
20231208,135200,1564883200,24900,25000,25000,24900,143
|
|
20231208,135100,1561315550,25000,24950,25000,24950,175
|
|
20231208,135000,1556948700,24950,25000,25000,24900,160
|
|
20231208,134900,1552957050,25000,24950,25000,24900,615
|
|
20231208,134800,1537609150,24950,24950,25000,24950,194
|
|
20231208,134700,1532768300,24850,24850,24950,24850,674
|
|
20231208,134600,1515987550,24900,24850,24950,24850,80
|
|
20231208,134500,1513993000,24950,24950,24950,24950,137
|
|
20231208,134400,1510574850,24950,24900,24950,24900,113
|
|
20231208,134300,1507760800,24900,24950,24950,24850,161
|
|
20231208,134200,1503750950,24950,24950,24950,24950,68
|
|
20231208,134100,1502054350,24950,24950,25000,24950,174
|
|
20231208,134000,1497712100,24950,24850,24950,24850,174
|
|
20231208,133900,1493371800,24950,24950,24950,24950,134
|
|
20231208,133800,1490028500,24950,24950,24950,24950,66
|
|
20231208,133700,1488381800,24950,24900,24950,24900,197
|
|
20231208,133600,1483473550,24850,24950,24950,24850,63
|
|
20231208,133500,1481907350,24950,24950,24950,24950,410
|
|
20231208,133400,1471677850,24950,25000,25000,24950,40
|
|
20231208,133300,1470679500,25000,24800,25000,24800,679
|
|
20231208,133200,1453770950,24900,24900,24900,24800,153
|
|
20231208,133100,1449962650,24800,24950,24950,24800,331
|
|
20231208,133000,1441724650,24900,24900,24950,24900,460
|
|
20231208,132900,1430263200,24900,24900,24900,24900,65
|
|
20231208,132800,1428644700,24900,24900,24900,24900,132
|
|
20231208,132700,1425357900,24800,24900,24900,24800,115
|
|
20231208,132600,1422499100,24900,24900,24950,24900,194
|
|
20231208,132500,1417668000,24900,24900,24900,24900,7
|
|
20231208,132400,1417493700,24900,24900,24900,24800,216
|
|
20231208,132300,1412117400,24900,24800,24900,24800,49
|
|
20231208,132200,1410901100,24900,24800,24950,24750,190
|
|
20231208,132100,1406164100,24950,24800,24950,24800,56
|
|
20231208,132000,1404769900,24950,24950,24950,24800,69
|
|
20231208,131900,1403049550,24950,24950,24950,24950,125
|
|
20231208,131800,1399930800,24950,24900,24950,24800,749
|
|
20231208,131700,1381278050,24800,24850,24900,24800,570
|
|
20231208,131600,1367107350,24850,24750,24850,24750,64
|
|
20231208,131500,1365517050,24850,24800,24850,24700,547
|
|
20231208,131400,1351950050,24800,24750,24800,24700,235
|
|
20231208,131300,1346131250,24800,24800,24800,24800,194
|
|
20231208,131200,1341320050,24800,24800,24800,24800,6
|
|
20231208,131100,1341171250,24800,24750,24800,24700,257
|
|
20231208,131000,1334810000,24750,24700,24750,24700,15
|
|
20231208,130900,1334439300,24750,24750,24750,24750,3
|
|
20231208,130800,1334365050,24700,24750,24750,24700,129
|
|
20231208,130700,1331172850,24700,24750,24750,24700,36
|
|
20231208,130600,1330283600,24750,24750,24750,24750,3
|
|
20231208,130500,1330209350,24750,24650,24750,24650,19
|
|
20231208,130400,1329740100,24650,24700,24750,24650,150
|
|
20231208,130300,1326036350,24650,24650,24650,24650,1
|
|
20231208,130200,1326011700,24700,24600,24700,24600,14
|
|
20231208,130100,1325666900,24600,24600,24700,24600,60
|
|
20231208,130000,1324189300,24700,24700,24700,24700,4
|
|
20231208,125900,1324090500,24600,24750,24750,24600,10
|
|
20231208,125800,1323844000,24650,24650,24650,24650,43
|
|
20231208,125700,1322784050,24750,24750,24750,24750,5
|
|
20231208,125600,1322660300,24750,24750,24750,24650,53
|
|
20231208,125500,1321353050,24650,24650,24750,24650,21
|
|
20231208,125400,1320835000,24750,24650,24750,24650,52
|
|
20231208,125300,1319552400,24750,24750,24750,24750,3
|
|
20231208,125200,1319478150,24650,24650,24750,24650,61
|
|
20231208,125100,1317972550,24700,24700,24750,24700,15
|
|
20231208,125000,1317601700,24650,24750,24750,24650,21
|
|
20231208,124900,1317083650,24650,24650,24650,24650,11
|
|
20231208,124800,1316812500,24750,24650,24750,24650,83
|
|
20231208,124700,1314765550,24750,24650,24750,24650,243
|
|
20231208,124600,1308753000,24650,24650,24750,24650,376
|
|
20231208,124500,1299466950,24650,24650,24750,24650,975
|
|
20231208,124400,1275391900,24750,24750,24750,24750,3
|
|
20231208,124300,1275317650,24750,24650,24750,24650,25
|
|
20231208,124200,1274700500,24700,24750,24750,24700,4
|
|
20231208,124100,1274601550,24650,24800,24800,24650,572
|
|
20231208,124000,1260478750,24800,24800,24800,24800,5
|
|
20231208,123900,1260354750,24700,24800,24800,24700,33
|
|
20231208,123800,1259537350,24800,24800,24800,24700,45
|
|
20231208,123700,1258424950,24800,24800,24800,24800,3
|
|
20231208,123600,1258350550,24700,24700,24700,24700,10
|
|
20231208,123500,1258103550,24800,24700,24800,24700,45
|
|
20231208,123400,1256991150,24800,24800,24800,24800,3
|
|
20231208,123300,1256916750,24700,24800,24800,24700,14
|
|
20231208,123200,1256570550,24700,24800,24800,24700,79
|
|
20231208,123100,1254618250,24800,24800,24800,24800,0
|
|
20231208,123000,1254618250,24800,24750,24850,24750,91
|
|
20231208,122900,1252364300,24850,24850,24850,24850,3
|
|
20231208,122800,1252289750,24850,24850,24850,24850,4
|
|
20231208,122700,1252190350,24750,24750,24750,24750,12
|
|
20231208,122600,1251893350,24850,24850,24850,24850,12
|
|
20231208,122500,1251595150,24850,24850,24850,24850,4
|
|
20231208,122400,1251495750,24850,24850,24850,24850,3
|
|
20231208,122300,1251421200,24750,24750,24750,24750,10
|
|
20231208,122200,1251173700,24850,24850,24850,24850,4
|
|
20231208,122100,1251074300,24850,24850,24850,24850,3
|
|
20231208,122000,1250999750,24750,24750,24850,24750,15
|
|
20231208,121900,1250628100,24850,24800,24850,24800,223
|
|
20231208,121800,1245096600,24800,24800,24800,24800,0
|
|
20231208,121700,1245096600,24800,24800,24800,24750,17
|
|
20231208,121600,1244675550,24800,24750,24800,24750,180
|
|
20231208,121500,1240219650,24800,24800,24800,24800,4
|
|
20231208,121400,1240120450,24750,24750,24750,24750,10
|
|
20231208,121300,1239872950,24800,24750,24800,24750,331
|
|
20231208,121200,1231679250,24750,24700,24750,24700,49
|
|
20231208,121100,1230468400,24700,24700,24750,24700,18
|
|
20231208,121000,1230023650,24750,24700,24750,24700,15
|
|
20231208,120900,1229652950,24750,24700,24750,24700,557
|
|
20231208,120800,1215892500,24700,24650,24700,24650,24
|
|
20231208,120700,1215300200,24700,24700,24700,24700,4
|
|
20231208,120600,1215201400,24650,24700,24700,24650,4
|
|
20231208,120500,1215102650,24650,24650,24650,24650,36
|
|
20231208,120400,1214215250,24650,24650,24700,24650,165
|
|
20231208,120300,1210146800,24650,24650,24650,24650,4
|
|
20231208,120200,1210048200,24600,24650,24650,24600,4
|
|
20231208,120100,1209949650,24600,24650,24650,24600,14
|
|
20231208,120000,1209605050,24650,24650,24650,24650,0
|
|
20231208,115900,1209605050,24650,24650,24650,24600,9
|
|
20231208,115800,1209383250,24650,24650,24650,24600,352
|
|
20231208,115700,1200706950,24650,24650,24650,24650,4
|
|
20231208,115600,1200608350,24650,24650,24650,24650,0
|
|
20231208,115500,1200608350,24650,24600,24650,24600,204
|
|
20231208,115400,1195587800,24650,24650,24650,24650,3
|
|
20231208,115300,1195513850,24650,24650,24650,24650,14
|
|
20231208,115200,1195168750,24600,24650,24650,24600,957
|
|
20231208,115100,1171581050,24700,24700,24700,24700,238
|
|
20231208,115000,1165702450,24750,24750,24750,24750,5
|
|
20231208,114900,1165578700,24750,24650,24750,24650,13
|
|
20231208,114800,1165257950,24750,24700,24750,24700,1167
|
|
20231208,114700,1136428350,24650,24650,24650,24650,1
|
|
20231208,114600,1136403700,24700,24650,24700,24650,96
|
|
20231208,114500,1134036500,24650,24700,24700,24650,15
|
|
20231208,114400,1133666550,24700,24700,24700,24700,61
|
|
20231208,114300,1132159850,24650,24650,24700,24650,316
|
|
20231208,114200,1124369000,24650,24650,24650,24650,44
|
|
20231208,114100,1123284400,24700,24650,24700,24600,346
|
|
20231208,114000,1114755350,24700,24700,24700,24700,4
|
|
20231208,113900,1114656550,24650,24700,24700,24650,49
|
|
20231208,113800,1113448550,24700,24650,24700,24650,53
|
|
20231208,113700,1112141700,24650,24700,24700,24650,53
|
|
20231208,113600,1110834050,24700,24650,24700,24650,57
|
|
20231208,113500,1109428500,24650,24700,24700,24650,24
|
|
20231208,113400,1108836700,24700,24700,24700,24700,3
|
|
20231208,113300,1108762600,24700,24650,24700,24650,51
|
|
20231208,113200,1107505200,24700,24700,24700,24700,4
|
|
20231208,113100,1107406400,24650,24700,24700,24650,4
|
|
20231208,113000,1107307650,24700,24700,24750,24700,164
|
|
20231208,112900,1103256650,24700,24700,24700,24700,2
|
|
20231208,112800,1103207250,24700,24650,24700,24650,5
|
|
20231208,112700,1103083900,24650,24650,24700,24650,10
|
|
20231208,112600,1102837200,24650,24700,24700,24650,122
|
|
20231208,112500,1099828100,24700,24700,24700,24700,3
|
|
20231208,112400,1099754000,24750,24700,24750,24700,8
|
|
20231208,112300,1099556200,24700,24700,24750,24700,102
|
|
20231208,112200,1097036000,24750,24650,24750,24650,118
|
|
20231208,112100,1094120700,24650,24700,24700,24650,7
|
|
20231208,112000,1093947950,24650,24700,24700,24650,45
|
|
20231208,111900,1092836550,24700,24650,24700,24650,4
|
|
20231208,111800,1092737900,24700,24700,24750,24700,105
|
|
20231208,111700,1090144200,24700,24750,24750,24700,19
|
|
20231208,111600,1089674750,24700,24700,24700,24700,36
|
|
20231208,111500,1088785550,24750,24750,24750,24750,14
|
|
20231208,111400,1088439050,24750,24750,24750,24700,15
|
|
20231208,111300,1088068300,24750,24750,24750,24750,6
|
|
20231208,111200,1087919800,24700,24750,24750,24700,16
|
|
20231208,111100,1087523850,24750,24700,24750,24650,539
|
|
20231208,111000,1074220100,24700,24750,24750,24700,62
|
|
20231208,110900,1072688450,24750,24750,24750,24750,5
|
|
20231208,110800,1072564700,24700,24700,24700,24700,17
|
|
20231208,110700,1072144800,24700,24750,24750,24700,3
|
|
20231208,110600,1072070650,24750,24700,24750,24700,117
|
|
20231208,110500,1069179950,24700,24700,24750,24700,218
|
|
20231208,110400,1063794500,24650,24650,24700,24650,45
|
|
20231208,110300,1062685050,24700,24700,24700,24650,110
|
|
20231208,110200,1059972650,24700,24700,24700,24700,1
|
|
20231208,110100,1059947950,24700,24700,24700,24650,216
|
|
20231208,110000,1054617500,24700,24700,24700,24700,5
|
|
20231208,105900,1054494000,24700,24750,24750,24700,3
|
|
20231208,105800,1054419850,24700,24650,24700,24650,13
|
|
20231208,105700,1054099250,24700,24700,24700,24700,35
|
|
20231208,105600,1053234750,24750,24750,24750,24750,1
|
|
20231208,105500,1053210000,24750,24700,24750,24700,92
|
|
20231208,105400,1050933500,24750,24700,24750,24700,37
|
|
20231208,105300,1050019550,24750,24700,24750,24700,161
|
|
20231208,105200,1046041900,24700,24700,24700,24700,1
|
|
20231208,105100,1046017200,24650,24650,24700,24650,75
|
|
20231208,105000,1044168400,24650,24650,24650,24600,39
|
|
20231208,104900,1043208900,24650,24650,24700,24600,276
|
|
20231208,104800,1036407450,24700,24700,24700,24650,13
|
|
20231208,104700,1036086900,24700,24700,24700,24700,2
|
|
20231208,104600,1036037500,24700,24700,24750,24700,11
|
|
20231208,104500,1035765700,24700,24750,24750,24700,4
|
|
20231208,104400,1035666850,24750,24750,24750,24750,1
|
|
20231208,104300,1035642100,24750,24700,24750,24650,663
|
|
20231208,104200,1019291050,24700,24700,24700,24700,11
|
|
20231208,104100,1019019350,24750,24700,24750,24700,310
|
|
20231208,104000,1011360650,24700,24700,24700,24700,1
|
|
20231208,103900,1011335950,24650,24650,24650,24650,10
|
|
20231208,103800,1011089450,24650,24650,24650,24650,0
|
|
20231208,103700,1011089450,24650,24650,24650,24650,36
|
|
20231208,103600,1010202050,24650,24650,24650,24650,11
|
|
20231208,103500,1009930900,24650,24650,24650,24650,0
|
|
20231208,103400,1009930900,24650,24650,24650,24650,215
|
|
20231208,103300,1004631150,24650,24650,24650,24650,37
|
|
20231208,103200,1003719100,24650,24650,24650,24650,10
|
|
20231208,103100,1003472600,24650,24650,24650,24650,36
|
|
20231208,103000,1002585200,24650,24700,24700,24650,62
|
|
20231208,102900,1001055800,24650,24650,24650,24650,11
|
|
20231208,102800,1000784650,24650,24650,24650,24650,0
|
|
20231208,102700,1000784650,24650,24700,24700,24650,43
|
|
20231208,102600,999724600,24700,24700,24700,24700,2
|
|
20231208,102500,999675200,24700,24700,24700,24700,0
|
|
20231208,102400,999675200,24700,24750,24750,24700,242
|
|
20231208,102300,993687850,24700,24650,24700,24650,129
|
|
20231208,102200,990502050,24700,24600,24700,24600,396
|
|
20231208,102100,980739400,24650,24650,24650,24650,44
|
|
20231208,102000,979654800,24700,24700,24700,24700,168
|
|
20231208,101900,975505200,24700,24700,24700,24700,2
|
|
20231208,101800,975455800,24700,24700,24700,24700,195
|
|
20231208,101700,970639300,24650,24650,24650,24600,87
|
|
20231208,101600,968494950,24600,24600,24600,24600,250
|
|
20231208,101500,962344950,24600,24600,24600,24600,1
|
|
20231208,101400,962320350,24600,24650,24650,24600,36
|
|
20231208,101300,961433200,24600,24600,24750,24600,1415
|
|
20231208,101200,926579350,24600,24700,24700,24600,2132
|
|
20231208,101100,874116000,24750,24650,24750,24600,246
|
|
20231208,101000,868049250,24600,24900,24950,24550,6703
|
|
20231208,100900,702531050,25000,25000,25000,25000,0
|
|
20231208,100800,702531050,25000,24900,25000,24900,227
|
|
20231208,100700,696874850,24900,24900,24900,24900,10
|
|
20231208,100600,696625850,24900,24900,24900,24900,3
|
|
20231208,100500,696551150,24900,24900,24900,24900,27
|
|
20231208,100400,695878850,24900,24900,24900,24900,31
|
|
20231208,100300,695106950,24900,24900,24900,24900,152
|
|
20231208,100200,691322150,24900,24900,24900,24900,0
|
|
20231208,100100,691322150,24900,24850,24900,24850,47
|
|
20231208,100000,690152350,24850,25000,25000,24850,1510
|
|
20231208,095900,652586700,24850,24850,24850,24850,0
|
|
20231208,095800,652586700,24850,24850,24850,24850,36
|
|
20231208,095700,651692100,24850,24850,24850,24850,20
|
|
20231208,095600,651195100,24900,24900,24900,24900,860
|
|
20231208,095500,629781100,24900,24950,24950,24900,36
|
|
20231208,095400,628883500,24900,24950,24950,24900,104
|
|
20231208,095300,626290600,24950,24950,24950,24950,1
|
|
20231208,095200,626265650,24950,24900,24950,24900,85
|
|
20231208,095100,624148950,24950,24950,24950,24950,1
|
|
20231208,095000,624124000,24900,24900,24900,24900,135
|
|
20231208,094900,620762500,24900,24900,24900,24900,1
|
|
20231208,094800,620737600,24900,24950,24950,24900,268
|
|
20231208,094700,614052800,24950,24950,24950,24950,1
|
|
20231208,094600,614027850,24900,24900,24900,24900,0
|
|
20231208,094500,614027850,24900,24900,24900,24900,191
|
|
20231208,094400,609271950,24900,24900,24900,24900,388
|
|
20231208,094300,599610750,24950,25000,25000,24950,449
|
|
20231208,094200,588388150,24900,25100,25100,24900,1772
|
|
20231208,094100,544113450,25050,25050,25050,25050,850
|
|
20231208,094000,522820950,25050,25050,25050,25050,11
|
|
20231208,093900,522545400,25100,25100,25100,25100,169
|
|
20231208,093800,518303500,25150,25100,25150,25050,106
|
|
20231208,093700,515642700,25050,25050,25050,25050,1
|
|
20231208,093600,515617650,25200,25200,25200,25050,8
|
|
20231208,093500,515416200,25050,25100,25100,25050,756
|
|
20231208,093400,496443950,25100,25150,25150,25100,361
|
|
20231208,093300,487364850,25150,25200,25200,25150,97
|
|
20231208,093200,484920500,25200,25250,25250,25200,22
|
|
20231208,093100,484365100,25200,25200,25250,25200,701
|
|
20231208,093000,466670950,25250,25200,25250,25200,75
|
|
20231208,092900,464780750,25200,25200,25200,25200,54
|
|
20231208,092800,463419950,25200,25200,25250,25200,225
|
|
20231208,092700,457749750,25200,25200,25200,25150,16
|
|
20231208,092600,457346650,25150,25150,25200,25150,731
|
|
20231208,092500,438929700,25150,25200,25200,25150,547
|
|
20231208,092400,425165600,25200,25150,25200,25100,824
|
|
20231208,092300,404451100,25100,25150,25150,25100,576
|
|
20231208,092200,389964800,25150,25100,25150,25100,232
|
|
20231208,092100,384141550,25100,25100,25150,25050,326
|
|
20231208,092000,375971200,25100,25100,25150,25100,389
|
|
20231208,091900,366206650,25150,25150,25150,25100,85
|
|
20231208,091800,364072450,25100,25100,25100,25050,560
|
|
20231208,091700,350022700,25150,25100,25150,25100,155
|
|
20231208,091600,346124850,25150,25100,25150,25100,439
|
|
20231208,091500,335084500,25150,25150,25150,25100,503
|
|
20231208,091400,322436550,25150,25150,25150,25100,681
|
|
20231208,091300,305319400,25200,25100,25200,25000,1916
|
|
20231208,091200,257106200,25100,25050,25100,25050,2379
|
|
20231208,091100,197430300,25100,25000,25100,24850,502
|
|
20231208,091000,184842900,25000,24950,25150,24950,2128
|
|
20231208,090900,131497650,25000,24950,25000,24950,6
|
|
20231208,090800,131347800,24800,24900,24950,24800,55
|
|
20231208,090700,129980950,24900,24950,25000,24900,907
|
|
20231208,090600,107358950,24900,24950,25050,24900,1603
|
|
20231208,090500,67346200,24900,24800,24900,24800,347
|
|
20231208,090400,58716950,24900,24800,24900,24800,307
|
|
20231208,090300,51077850,24800,24800,24800,24800,50
|
|
20231208,090200,49837850,24800,24800,24800,24800,144
|
|
20231208,090100,46266650,24800,24800,24800,24800,7
|
|
20231208,090000,46093050,24700,24500,24700,24500,1881
|