577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,183400,2642667450,24850,24850,24850,24850,7179
|
|
20231228,183300,2642667450,24850,24850,24850,24850,0
|
|
20231228,183200,2642667450,24850,24850,24850,24850,0
|
|
20231228,183100,2642667450,24850,24850,24850,24850,0
|
|
20231228,183000,2642667450,24850,24850,24850,24850,0
|
|
20231228,182900,2642667450,24850,24850,24850,24850,0
|
|
20231228,182800,2642667450,24850,24850,24850,24850,0
|
|
20231228,182700,2642667450,24850,24850,24850,24850,0
|
|
20231228,182600,2642667450,24850,24850,24850,24850,0
|
|
20231228,182500,2642667450,24850,24850,24850,24850,0
|
|
20231228,182400,2642667450,24850,24850,24850,24850,0
|
|
20231228,182300,2642667450,24850,24850,24850,24850,0
|
|
20231228,182200,2642667450,24850,24850,24850,24850,0
|
|
20231228,182100,2642667450,24850,24850,24850,24850,0
|
|
20231228,182000,2642667450,24850,24850,24850,24850,0
|
|
20231228,181900,2642667450,24850,24850,24850,24850,0
|
|
20231228,181800,2642667450,24850,24850,24850,24850,0
|
|
20231228,181700,2642667450,24850,24850,24850,24850,0
|
|
20231228,181600,2642667450,24850,24850,24850,24850,0
|
|
20231228,181500,2642667450,24850,24850,24850,24850,0
|
|
20231228,181400,2642667450,24850,24850,24850,24850,0
|
|
20231228,181300,2642667450,24850,24850,24850,24850,0
|
|
20231228,181200,2642667450,24850,24850,24850,24850,0
|
|
20231228,181100,2642667450,24850,24850,24850,24850,0
|
|
20231228,181000,2642667450,24850,24850,24850,24850,0
|
|
20231228,180900,2642667450,24850,24850,24850,24850,0
|
|
20231228,180800,2642667450,24850,24850,24850,24850,0
|
|
20231228,180700,2642667450,24850,24850,24850,24850,0
|
|
20231228,180600,2642667450,24850,24850,24850,24850,0
|
|
20231228,180500,2642667450,24850,24850,24850,24850,0
|
|
20231228,180400,2642667450,24850,24850,24850,24850,7179
|
|
20231228,180300,2642667450,24850,24850,24850,24850,0
|
|
20231228,180200,2642667450,24850,24850,24850,24850,0
|
|
20231228,180100,2642667450,24850,24850,24850,24850,0
|
|
20231228,180000,2642667450,24850,24850,24850,24850,0
|
|
20231228,175900,2642667450,24850,24850,24850,24850,0
|
|
20231228,175800,2642667450,24850,24850,24850,24850,0
|
|
20231228,175700,2642667450,24850,24850,24850,24850,0
|
|
20231228,175600,2642667450,24850,24850,24850,24850,0
|
|
20231228,175500,2642667450,24850,24850,24850,24850,0
|
|
20231228,175400,2642667450,24850,24850,24850,24850,0
|
|
20231228,175300,2642667450,24850,24850,24850,24850,0
|
|
20231228,175200,2642667450,24850,24850,24850,24850,0
|
|
20231228,175100,2642667450,24850,24850,24850,24850,0
|
|
20231228,175000,2642667450,24850,24850,24850,24850,0
|
|
20231228,174900,2642667450,24850,24850,24850,24850,0
|
|
20231228,174800,2642667450,24850,24850,24850,24850,0
|
|
20231228,174700,2642667450,24850,24850,24850,24850,0
|
|
20231228,174600,2642667450,24850,24850,24850,24850,0
|
|
20231228,174500,2642667450,24850,24850,24850,24850,0
|
|
20231228,174400,2642667450,24850,24850,24850,24850,0
|
|
20231228,174300,2642667450,24850,24850,24850,24850,0
|
|
20231228,174200,2642667450,24850,24850,24850,24850,0
|
|
20231228,174100,2642667450,24850,24850,24850,24850,0
|
|
20231228,174000,2642667450,24850,24850,24850,24850,0
|
|
20231228,173900,2642667450,24850,24850,24850,24850,0
|
|
20231228,173800,2642667450,24850,24850,24850,24850,0
|
|
20231228,173700,2642667450,24850,24850,24850,24850,0
|
|
20231228,173600,2642667450,24850,24850,24850,24850,0
|
|
20231228,173500,2642667450,24850,24850,24850,24850,0
|
|
20231228,173400,2642667450,24850,24850,24850,24850,7179
|
|
20231228,173300,2642667450,24850,24850,24850,24850,0
|
|
20231228,173200,2642667450,24850,24850,24850,24850,0
|
|
20231228,173100,2642667450,24850,24850,24850,24850,0
|
|
20231228,173000,2642667450,24850,24850,24850,24850,0
|
|
20231228,172900,2642667450,24850,24850,24850,24850,0
|
|
20231228,172800,2642667450,24850,24850,24850,24850,0
|
|
20231228,172700,2642667450,24850,24850,24850,24850,0
|
|
20231228,172600,2642667450,24850,24850,24850,24850,0
|
|
20231228,172500,2642667450,24850,24850,24850,24850,0
|
|
20231228,172400,2642667450,24850,24850,24850,24850,0
|
|
20231228,172300,2642667450,24850,24850,24850,24850,0
|
|
20231228,172200,2642667450,24850,24850,24850,24850,0
|
|
20231228,172100,2642667450,24850,24850,24850,24850,0
|
|
20231228,172000,2642667450,24850,24850,24850,24850,0
|
|
20231228,171900,2642667450,24850,24850,24850,24850,0
|
|
20231228,171800,2642667450,24850,24850,24850,24850,0
|
|
20231228,171700,2642667450,24850,24850,24850,24850,0
|
|
20231228,171600,2642667450,24850,24850,24850,24850,0
|
|
20231228,171500,2642667450,24850,24850,24850,24850,0
|
|
20231228,171400,2642667450,24850,24850,24850,24850,0
|
|
20231228,171300,2642667450,24850,24850,24850,24850,0
|
|
20231228,171200,2642667450,24850,24850,24850,24850,0
|
|
20231228,171100,2642667450,24850,24850,24850,24850,0
|
|
20231228,171000,2642667450,24850,24850,24850,24850,0
|
|
20231228,170900,2642667450,24850,24850,24850,24850,0
|
|
20231228,170800,2642667450,24850,24850,24850,24850,0
|
|
20231228,170700,2642667450,24850,24850,24850,24850,0
|
|
20231228,170600,2642667450,24850,24850,24850,24850,0
|
|
20231228,170500,2642667450,24850,24850,24850,24850,0
|
|
20231228,170400,2642667450,24850,24850,24850,24850,7179
|
|
20231228,170300,2642667450,24850,24850,24850,24850,0
|
|
20231228,170200,2642667450,24850,24850,24850,24850,0
|
|
20231228,170100,2642667450,24850,24850,24850,24850,0
|
|
20231228,170000,2642667450,24850,24850,24850,24850,0
|
|
20231228,165900,2642667450,24850,24850,24850,24850,0
|
|
20231228,165800,2642667450,24850,24850,24850,24850,0
|
|
20231228,165700,2642667450,24850,24850,24850,24850,0
|
|
20231228,165600,2642667450,24850,24850,24850,24850,0
|
|
20231228,165500,2642667450,24850,24850,24850,24850,0
|
|
20231228,165400,2642667450,24850,24850,24850,24850,0
|
|
20231228,165300,2642667450,24850,24850,24850,24850,0
|
|
20231228,165200,2642667450,24850,24850,24850,24850,0
|
|
20231228,165100,2642667450,24850,24850,24850,24850,0
|
|
20231228,165000,2642667450,24850,24850,24850,24850,0
|
|
20231228,164900,2642667450,24850,24850,24850,24850,0
|
|
20231228,164800,2642667450,24850,24850,24850,24850,0
|
|
20231228,164700,2642667450,24850,24850,24850,24850,0
|
|
20231228,164600,2642667450,24850,24850,24850,24850,0
|
|
20231228,164500,2642667450,24850,24850,24850,24850,0
|
|
20231228,164400,2642667450,24850,24850,24850,24850,0
|
|
20231228,164300,2642667450,24850,24850,24850,24850,0
|
|
20231228,164200,2642667450,24850,24850,24850,24850,0
|
|
20231228,164100,2642667450,24850,24850,24850,24850,0
|
|
20231228,164000,2642667450,24850,24850,24850,24850,0
|
|
20231228,163900,2642667450,24850,24850,24850,24850,0
|
|
20231228,163800,2642667450,24850,24850,24850,24850,0
|
|
20231228,163700,2642667450,24850,24850,24850,24850,0
|
|
20231228,163600,2642667450,24850,24850,24850,24850,0
|
|
20231228,163500,2642667450,24850,24850,24850,24850,0
|
|
20231228,163400,2642667450,24850,24850,24850,24850,7179
|
|
20231228,163300,2642667450,24850,24850,24850,24850,0
|
|
20231228,163200,2642667450,24850,24850,24850,24850,0
|
|
20231228,163100,2642667450,24850,24850,24850,24850,0
|
|
20231228,163000,2642667450,24850,24850,24850,24850,0
|
|
20231228,162900,2642667450,24850,24850,24850,24850,0
|
|
20231228,162800,2642667450,24850,24850,24850,24850,0
|
|
20231228,162700,2642667450,24850,24850,24850,24850,0
|
|
20231228,162600,2642667450,24850,24850,24850,24850,0
|
|
20231228,162500,2642667450,24850,24850,24850,24850,0
|
|
20231228,162400,2642667450,24850,24850,24850,24850,0
|
|
20231228,162300,2642667450,24850,24850,24850,24850,0
|
|
20231228,162200,2642667450,24850,24850,24850,24850,0
|
|
20231228,162100,2642667450,24850,24850,24850,24850,0
|
|
20231228,162000,2642667450,24850,24850,24850,24850,0
|
|
20231228,161900,2642667450,24850,24850,24850,24850,0
|
|
20231228,161800,2642667450,24850,24850,24850,24850,0
|
|
20231228,161700,2642667450,24850,24850,24850,24850,0
|
|
20231228,161600,2642667450,24850,24850,24850,24850,0
|
|
20231228,161500,2642667450,24850,24850,24850,24850,0
|
|
20231228,161400,2642667450,24850,24850,24850,24850,0
|
|
20231228,161300,2642667450,24850,24850,24850,24850,0
|
|
20231228,161200,2642667450,24850,24850,24850,24850,0
|
|
20231228,161100,2642667450,24850,24850,24850,24850,0
|
|
20231228,161000,2642667450,24850,24850,24850,24850,0
|
|
20231228,160900,2642667450,24850,24850,24850,24850,0
|
|
20231228,160800,2642667450,24850,24850,24850,24850,0
|
|
20231228,160700,2642667450,24850,24850,24850,24850,0
|
|
20231228,160600,2642667450,24850,24850,24850,24850,0
|
|
20231228,160500,2642667450,24850,24850,24850,24850,0
|
|
20231228,160400,2642667450,24850,24850,24850,24850,7179
|
|
20231228,160300,2642667450,24850,24850,24850,24850,0
|
|
20231228,160200,2642667450,24850,24850,24850,24850,0
|
|
20231228,160100,2642667450,24850,24850,24850,24850,0
|
|
20231228,160000,2642667450,24850,24850,24850,24850,0
|
|
20231228,155900,2642667450,24850,24850,24850,24850,0
|
|
20231228,155800,2642667450,24850,24850,24850,24850,0
|
|
20231228,155700,2642667450,24850,24850,24850,24850,0
|
|
20231228,155600,2642667450,24850,24850,24850,24850,0
|
|
20231228,155500,2642667450,24850,24850,24850,24850,0
|
|
20231228,155400,2642667450,24850,24850,24850,24850,0
|
|
20231228,155300,2642667450,24850,24850,24850,24850,0
|
|
20231228,155200,2642667450,24850,24850,24850,24850,0
|
|
20231228,155100,2642667450,24850,24850,24850,24850,0
|
|
20231228,155000,2642667450,24850,24850,24850,24850,0
|
|
20231228,154900,2642667450,24850,24850,24850,24850,0
|
|
20231228,154800,2642667450,24850,24850,24850,24850,0
|
|
20231228,154700,2642667450,24850,24850,24850,24850,0
|
|
20231228,154600,2642667450,24850,24850,24850,24850,0
|
|
20231228,154500,2642667450,24850,24850,24850,24850,0
|
|
20231228,154400,2642667450,24850,24850,24850,24850,0
|
|
20231228,154300,2642667450,24850,24850,24850,24850,0
|
|
20231228,154200,2642667450,24850,24850,24850,24850,0
|
|
20231228,154100,2642667450,24850,24850,24850,24850,0
|
|
20231228,154000,2642667450,24850,24850,24850,24850,0
|
|
20231228,153900,2642667450,24850,24850,24850,24850,0
|
|
20231228,153800,2642667450,24850,24850,24850,24850,0
|
|
20231228,153700,2642667450,24850,24850,24850,24850,0
|
|
20231228,153600,2642667450,24850,24850,24850,24850,0
|
|
20231228,153500,2642667450,24850,24850,24850,24850,0
|
|
20231228,153400,2642667450,24850,24850,24850,24850,7179
|
|
20231228,153300,2642667450,24850,24850,24850,24850,0
|
|
20231228,153200,2642667450,24850,24850,24850,24850,0
|
|
20231228,153100,2642667450,24850,24850,24850,24850,0
|
|
20231228,153000,2642667450,24850,24850,24850,24850,7179
|
|
20231228,152900,2464269300,24850,24850,24850,24850,0
|
|
20231228,152800,2464269300,24850,24850,24850,24850,0
|
|
20231228,152700,2464269300,24850,24850,24850,24850,0
|
|
20231228,152600,2464269300,24850,24850,24850,24850,0
|
|
20231228,152500,2464269300,24850,24850,24850,24850,0
|
|
20231228,152400,2464269300,24850,24850,24850,24850,0
|
|
20231228,152300,2464269300,24850,24850,24850,24850,0
|
|
20231228,152200,2464269300,24850,24850,24850,24850,0
|
|
20231228,152100,2464269300,24850,24850,24850,24850,0
|
|
20231228,152000,2464269300,24850,24850,24850,24850,0
|
|
20231228,151900,2464269300,24850,24800,24850,24800,413
|
|
20231228,151800,2454008750,24850,24850,24850,24800,100
|
|
20231228,151700,2451524050,24800,24800,24850,24800,39
|
|
20231228,151600,2450556800,24850,24800,24900,24800,636
|
|
20231228,151500,2434757900,24800,24850,24850,24800,27
|
|
20231228,151400,2434088000,24850,24850,24900,24850,204
|
|
20231228,151300,2429017650,24900,24850,24900,24850,56
|
|
20231228,151200,2427624550,24850,24900,24900,24800,253
|
|
20231228,151100,2421335050,24900,24850,24900,24800,205
|
|
20231228,151000,2416239750,24850,24850,24900,24800,78
|
|
20231228,150900,2414301900,24900,24850,24900,24800,134
|
|
20231228,150800,2410971000,24850,24900,24900,24800,144
|
|
20231228,150700,2407391100,24850,24800,24850,24800,51
|
|
20231228,150600,2406124300,24800,24850,24900,24800,424
|
|
20231228,150500,2395602400,24850,24800,24850,24800,112
|
|
20231228,150400,2392820150,24900,24800,24900,24800,52
|
|
20231228,150300,2391528650,24800,24800,24900,24800,485
|
|
20231228,150200,2379495450,24850,24850,24900,24800,313
|
|
20231228,150100,2371721400,24850,24800,24850,24800,262
|
|
20231228,150000,2365211650,24800,24850,24850,24800,725
|
|
20231228,145900,2347196900,24850,24850,24850,24800,225
|
|
20231228,145800,2341605700,24800,24800,24850,24800,27
|
|
20231228,145700,2340936050,24850,24850,24850,24800,308
|
|
20231228,145600,2333282950,24800,24850,24850,24800,61
|
|
20231228,145500,2331767250,24800,24850,24850,24800,272
|
|
20231228,145400,2325021550,24850,24800,24850,24800,13
|
|
20231228,145300,2324698950,24850,24800,24850,24800,190
|
|
20231228,145200,2319986850,24800,24850,24850,24800,28
|
|
20231228,145100,2319292050,24800,24800,24850,24800,119
|
|
20231228,145000,2316335700,24800,24850,24850,24800,26
|
|
20231228,144900,2315690800,24850,24850,24850,24800,63
|
|
20231228,144800,2314128050,24800,24850,24850,24800,863
|
|
20231228,144700,2292725500,24800,24800,24850,24800,63
|
|
20231228,144600,2291162900,24800,24850,24850,24800,4
|
|
20231228,144500,2291063550,24850,24800,24850,24800,75
|
|
20231228,144400,2289203300,24800,24800,24850,24800,44
|
|
20231228,144300,2288112050,24850,24850,24850,24850,4
|
|
20231228,144200,2288012650,24850,24850,24850,24800,16
|
|
20231228,144100,2287615100,24850,24800,24850,24800,36
|
|
20231228,144000,2286722100,24850,24850,24850,24800,48
|
|
20231228,143900,2285529350,24800,24850,24850,24800,5
|
|
20231228,143800,2285405250,24850,24800,24850,24800,42
|
|
20231228,143700,2284363150,24800,24850,24850,24800,7
|
|
20231228,143600,2284189400,24850,24850,24850,24800,54
|
|
20231228,143500,2282850050,24800,24750,24850,24750,56
|
|
20231228,143400,2281462400,24800,24750,24850,24750,50
|
|
20231228,143300,2280223200,24850,24850,24850,24750,209
|
|
20231228,143200,2275048000,24850,24800,24850,24800,5
|
|
20231228,143100,2274923850,24850,24850,24850,24800,226
|
|
20231228,143000,2269317650,24900,24900,24900,24850,1157
|
|
20231228,142900,2240565850,24900,24850,24900,24850,1012
|
|
20231228,142800,2215407000,24800,24850,24850,24800,113
|
|
20231228,142700,2212599300,24850,24800,24850,24800,10
|
|
20231228,142600,2212351200,24850,24850,24850,24800,58
|
|
20231228,142500,2210910950,24800,24800,24850,24800,154
|
|
20231228,142400,2207087700,24850,24850,24850,24800,29
|
|
20231228,142300,2206368250,24850,24850,24850,24850,4
|
|
20231228,142200,2206268850,24800,24850,24850,24800,10
|
|
20231228,142100,2206020750,24850,24800,24850,24750,428
|
|
20231228,142000,2195406500,24800,24750,24800,24750,85
|
|
20231228,141900,2193298850,24750,24800,24800,24750,25
|
|
20231228,141800,2192679800,24800,24750,24800,24750,16
|
|
20231228,141700,2192283700,24800,24750,24800,24750,72
|
|
20231228,141600,2190501500,24750,24750,24800,24750,113
|
|
20231228,141500,2187700700,24800,24750,24800,24750,30
|
|
20231228,141400,2186957900,24800,24800,24800,24750,347
|
|
20231228,141300,2178362900,24750,24800,24800,24750,533
|
|
20231228,141200,2165170900,24800,24750,24800,24750,230
|
|
20231228,141100,2159478350,24750,24800,24800,24750,114
|
|
20231228,141000,2156652900,24750,24800,24800,24750,55
|
|
20231228,140900,2155291450,24750,24750,24800,24750,128
|
|
20231228,140800,2152119400,24750,24800,24800,24750,154
|
|
20231228,140700,2148304000,24750,24750,24800,24750,16
|
|
20231228,140600,2147907700,24750,24750,24800,24750,60
|
|
20231228,140500,2146422550,24800,24800,24800,24750,32
|
|
20231228,140400,2145630400,24800,24750,24800,24750,507
|
|
20231228,140300,2133077750,24750,24800,24800,24750,5
|
|
20231228,140200,2132953850,24750,24750,24800,24750,43
|
|
20231228,140100,2131889500,24800,24800,24800,24800,82
|
|
20231228,140000,2129855900,24800,24750,24800,24700,70
|
|
20231228,135900,2128123200,24750,24700,24750,24700,119
|
|
20231228,135800,2125179800,24750,24700,24750,24700,107
|
|
20231228,135700,2122535100,24750,24750,24750,24700,156
|
|
20231228,135600,2118674700,24750,24750,24750,24750,2
|
|
20231228,135500,2118625200,24750,24750,24750,24700,31
|
|
20231228,135400,2117859000,24700,24750,24750,24700,40
|
|
20231228,135300,2116869950,24750,24800,24800,24700,40
|
|
20231228,135200,2115880150,24750,24750,24750,24700,150
|
|
20231228,135100,2112168300,24700,24700,24700,24700,56
|
|
20231228,135000,2110785100,24700,24750,24750,24700,126
|
|
20231228,134900,2107667000,24750,24750,24750,24700,59
|
|
20231228,134800,2106206850,24700,24800,24800,24700,90
|
|
20231228,134700,2103975700,24700,24700,24800,24700,101
|
|
20231228,134600,2101476750,24800,24750,24800,24700,288
|
|
20231228,134500,2094348600,24750,24800,24800,24750,29
|
|
20231228,134400,2093630700,24750,24750,24800,24750,39
|
|
20231228,134300,2092665350,24750,24800,24800,24750,102
|
|
20231228,134200,2090136900,24750,24750,24800,24750,13
|
|
20231228,134100,2089815100,24750,24800,24800,24750,11
|
|
20231228,134000,2089542650,24800,24750,24800,24750,3
|
|
20231228,133900,2089468300,24800,24750,24800,24750,122
|
|
20231228,133800,2086444850,24800,24750,24800,24750,10
|
|
20231228,133700,2086197150,24800,24750,24800,24750,9
|
|
20231228,133600,2085974300,24800,24750,24800,24750,16
|
|
20231228,133500,2085578150,24750,24800,24800,24750,6
|
|
20231228,133400,2085429500,24750,24800,24800,24750,129
|
|
20231228,133300,2082232450,24800,24750,24800,24750,13
|
|
20231228,133200,2081910500,24800,24800,24800,24750,67
|
|
20231228,133100,2080252100,24750,24800,24800,24750,5
|
|
20231228,133000,2080128200,24750,24750,24750,24750,135
|
|
20231228,132900,2076786950,24800,24800,24800,24750,90
|
|
20231228,132800,2074555400,24800,24750,24800,24750,59
|
|
20231228,132700,2073095100,24800,24800,24800,24750,3
|
|
20231228,132600,2073020750,24750,24800,24800,24750,84
|
|
20231228,132500,2070941500,24750,24750,24800,24750,14
|
|
20231228,132400,2070594950,24800,24750,24800,24750,128
|
|
20231228,132300,2067423050,24750,24750,24800,24750,21
|
|
20231228,132200,2066903200,24800,24800,24800,24800,5
|
|
20231228,132100,2066779200,24800,24750,24800,24750,624
|
|
20231228,132000,2051306050,24800,24750,24800,24750,68
|
|
20231228,131900,2049622800,24800,24750,24800,24750,180
|
|
20231228,131800,2045160050,24750,24800,24800,24750,25
|
|
20231228,131700,2044540400,24800,24800,24800,24800,3
|
|
20231228,131600,2044466000,24750,24750,24800,24750,94
|
|
20231228,131500,2042135650,24800,24750,24800,24750,23
|
|
20231228,131400,2041565300,24800,24750,24800,24750,27
|
|
20231228,131300,2040896950,24800,24800,24800,24750,65
|
|
20231228,131200,2039287950,24800,24800,24800,24800,120
|
|
20231228,131100,2036311950,24850,24800,24850,24750,116
|
|
20231228,131000,2033437800,24800,24850,24850,24800,192
|
|
20231228,130900,2028675200,24850,24900,24900,24850,39
|
|
20231228,130800,2027704150,24900,24850,24900,24800,174
|
|
20231228,130700,2023381050,24850,24800,24850,24800,514
|
|
20231228,130600,2010608700,24800,24850,24850,24800,24
|
|
20231228,130500,2010012500,24800,24900,24900,24800,17
|
|
20231228,130400,2009590450,24900,24800,24900,24800,358
|
|
20231228,130300,2000706350,24750,24750,24800,24750,65
|
|
20231228,130200,1999097400,24750,24750,24800,24750,14
|
|
20231228,130100,1998750800,24800,24750,24800,24750,51
|
|
20231228,130000,1997488500,24750,24800,24800,24750,20
|
|
20231228,125900,1996993150,24750,24700,24750,24700,19
|
|
20231228,125800,1996523050,24750,24750,24750,24750,61
|
|
20231228,125700,1995013300,24750,24750,24750,24750,11
|
|
20231228,125600,1994741050,24750,24750,24800,24750,56
|
|
20231228,125500,1993354900,24750,24750,24750,24750,0
|
|
20231228,125400,1993354900,24750,24800,24800,24750,34
|
|
20231228,125300,1992511750,24800,24800,24800,24800,96
|
|
20231228,125200,1990130950,24750,24800,24800,24750,188
|
|
20231228,125100,1985477000,24800,24800,24900,24800,41
|
|
20231228,125000,1984457300,24750,24800,24800,24750,53
|
|
20231228,124900,1983143500,24800,24850,24850,24750,1828
|
|
20231228,124800,1937718200,24800,24700,24850,24700,2266
|
|
20231228,124700,1881561100,24700,24700,24700,24700,6
|
|
20231228,124600,1881412900,24700,24700,24700,24700,132
|
|
20231228,124500,1878152500,24700,24750,24750,24700,95
|
|
20231228,124400,1875802200,24700,24700,24700,24700,65
|
|
20231228,124300,1874196700,24700,24700,24700,24700,114
|
|
20231228,124200,1871380900,24700,24700,24700,24700,13
|
|
20231228,124100,1871059800,24700,24700,24700,24700,57
|
|
20231228,124000,1869651900,24700,24700,24700,24700,6
|
|
20231228,123900,1869503700,24700,24700,24700,24700,77
|
|
20231228,123800,1867601800,24700,24700,24700,24700,4
|
|
20231228,123700,1867503000,24700,24750,24750,24700,19
|
|
20231228,123600,1867033650,24750,24750,24750,24750,77
|
|
20231228,123500,1865127900,24700,24700,24700,24700,61
|
|
20231228,123400,1863621200,24700,24700,24700,24700,34
|
|
20231228,123300,1862781400,24750,24700,24750,24700,11
|
|
20231228,123200,1862509650,24700,24700,24700,24700,10
|
|
20231228,123100,1862262650,24700,24700,24700,24700,56
|
|
20231228,123000,1860879450,24700,24750,24750,24700,12
|
|
20231228,122900,1860582800,24750,24700,24750,24700,48
|
|
20231228,122800,1859394950,24750,24700,24750,24700,88
|
|
20231228,122700,1857217550,24700,24700,24700,24700,52
|
|
20231228,122600,1855933150,24700,24700,24700,24700,23
|
|
20231228,122500,1855365050,24700,24700,24700,24700,86
|
|
20231228,122400,1853240850,24700,24700,24700,24700,21
|
|
20231228,122300,1852722150,24750,24750,24750,24750,11
|
|
20231228,122200,1852449900,24750,24700,24750,24700,2
|
|
20231228,122100,1852400450,24700,24700,24700,24700,17
|
|
20231228,122000,1851980550,24700,24700,24700,24700,242
|
|
20231228,121900,1846003150,24700,24750,24750,24700,7
|
|
20231228,121800,1845830200,24700,24700,24700,24700,63
|
|
20231228,121700,1844274100,24750,24700,24750,24700,66
|
|
20231228,121600,1842641900,24700,24700,24700,24700,50
|
|
20231228,121500,1841406900,24700,24750,24750,24700,179
|
|
20231228,121400,1836977800,24750,24750,24750,24750,58
|
|
20231228,121300,1835542300,24750,24750,24750,24750,3
|
|
20231228,121200,1835468050,24750,24750,24800,24750,297
|
|
20231228,121100,1828105200,24750,24750,24750,24750,8
|
|
20231228,121000,1827907200,24750,24750,24800,24750,89
|
|
20231228,120900,1825700600,24800,24800,24800,24800,1
|
|
20231228,120800,1825675800,24750,24750,24800,24750,68
|
|
20231228,120700,1823992700,24750,24750,24750,24750,166
|
|
20231228,120600,1819884200,24700,24700,24750,24700,82
|
|
20231228,120500,1817855000,24700,24700,24700,24700,63
|
|
20231228,120400,1816298900,24700,24700,24700,24700,0
|
|
20231228,120300,1816298900,24700,24700,24700,24700,75
|
|
20231228,120200,1814446400,24700,24700,24700,24700,6
|
|
20231228,120100,1814298200,24700,24700,24700,24700,61
|
|
20231228,120000,1812791500,24750,24700,24750,24700,80
|
|
20231228,115900,1810811700,24700,24700,24700,24700,50
|
|
20231228,115800,1809576700,24700,24750,24750,24700,257
|
|
20231228,115700,1803216800,24750,24750,24800,24750,30
|
|
20231228,115600,1802473050,24750,24750,24750,24750,29
|
|
20231228,115500,1801755300,24750,24750,24800,24750,14
|
|
20231228,115400,1801408750,24750,24750,24750,24750,6
|
|
20231228,115300,1801260250,24800,24750,24800,24750,134
|
|
20231228,115200,1797939850,24750,24750,24750,24750,17
|
|
20231228,115100,1797519100,24800,24750,24800,24750,60
|
|
20231228,115000,1796033600,24750,24800,24800,24750,29
|
|
20231228,114900,1795315350,24750,24750,24750,24750,64
|
|
20231228,114800,1793731350,24750,24750,24750,24750,0
|
|
20231228,114700,1793731350,24750,24750,24750,24750,16
|
|
20231228,114600,1793335350,24800,24800,24800,24800,78
|
|
20231228,114500,1791400950,24750,24750,24750,24750,12
|
|
20231228,114400,1791103950,24800,24750,24800,24750,20
|
|
20231228,114300,1790608900,24750,24750,24750,24750,3
|
|
20231228,114200,1790534650,24750,24750,24750,24750,80
|
|
20231228,114100,1788554650,24750,24750,24800,24750,12
|
|
20231228,114000,1788257600,24750,24800,24800,24750,51
|
|
20231228,113900,1786993350,24800,24800,24800,24750,86
|
|
20231228,113800,1784861000,24750,24750,24750,24750,80
|
|
20231228,113700,1782881000,24750,24750,24750,24750,26
|
|
20231228,113600,1782237500,24750,24750,24750,24750,61
|
|
20231228,113500,1780727750,24800,24800,24800,24800,206
|
|
20231228,113400,1775618950,24800,24800,24800,24800,52
|
|
20231228,113300,1774329350,24800,24800,24800,24800,279
|
|
20231228,113200,1767410150,24800,24800,24800,24800,71
|
|
20231228,113100,1765649350,24800,24800,24800,24800,55
|
|
20231228,113000,1764285350,24800,24800,24850,24800,166
|
|
20231228,112900,1760164750,24800,24800,24800,24800,123
|
|
20231228,112800,1757114350,24850,24850,24850,24850,100
|
|
20231228,112700,1754629350,24800,24800,24850,24800,34
|
|
20231228,112600,1753785000,24800,24800,24800,24800,209
|
|
20231228,112500,1748601800,24850,24800,24850,24800,27
|
|
20231228,112400,1747932150,24800,24800,24800,24800,11
|
|
20231228,112300,1747659350,24800,24800,24850,24800,11
|
|
20231228,112200,1747386500,24800,24800,24800,24800,7
|
|
20231228,112100,1747212900,24750,24800,24800,24750,48
|
|
20231228,112000,1746022550,24800,24800,24800,24800,65
|
|
20231228,111900,1744410550,24800,24800,24850,24800,159
|
|
20231228,111800,1740463550,24800,24800,24800,24800,23
|
|
20231228,111700,1739893150,24800,24800,24800,24800,6
|
|
20231228,111600,1739744350,24800,24800,24800,24800,31
|
|
20231228,111500,1738975550,24750,24750,24750,24750,3
|
|
20231228,111400,1738901300,24750,24750,24800,24750,541
|
|
20231228,111300,1725488250,24750,24800,24800,24750,22
|
|
20231228,111200,1724943600,24750,24750,24750,24750,0
|
|
20231228,111100,1724943600,24750,24750,24800,24750,12
|
|
20231228,111000,1724646500,24750,24750,24750,24750,471
|
|
20231228,110900,1712989250,24800,24750,24800,24750,11
|
|
20231228,110800,1712716500,24750,24750,24750,24750,21
|
|
20231228,110700,1712196750,24750,24750,24750,24750,54
|
|
20231228,110600,1710860250,24800,24800,24800,24750,83
|
|
20231228,110500,1708802150,24750,24750,24750,24750,5
|
|
20231228,110400,1708678400,24800,24750,24800,24750,1055
|
|
20231228,110300,1682548250,24750,24800,24800,24750,10
|
|
20231228,110200,1682300500,24800,24800,24800,24800,589
|
|
20231228,110100,1667693300,24800,24750,24850,24750,2145
|
|
20231228,110000,1614487050,24750,24800,24800,24750,329
|
|
20231228,105900,1606329250,24750,24800,24800,24750,15
|
|
20231228,105800,1605957700,24800,24750,24800,24750,236
|
|
20231228,105700,1600112900,24750,24750,24750,24750,32
|
|
20231228,105600,1599320900,24750,24750,24750,24750,5
|
|
20231228,105500,1599197150,24800,24750,24800,24750,81
|
|
20231228,105400,1597188600,24750,24750,24800,24750,36
|
|
20231228,105300,1596297550,24750,24800,24800,24750,29
|
|
20231228,105200,1595579300,24750,24750,24750,24750,996
|
|
20231228,105100,1570928300,24750,24750,24750,24750,4
|
|
20231228,105000,1570829300,24750,24800,24800,24750,18
|
|
20231228,104900,1570383450,24750,24750,24750,24750,229
|
|
20231228,104800,1564715700,24800,24800,24800,24750,178
|
|
20231228,104700,1560301850,24800,24800,24800,24750,616
|
|
20231228,104600,1545025800,24800,24750,24800,24750,53
|
|
20231228,104500,1543713750,24750,24750,24750,24750,183
|
|
20231228,104400,1539184500,24750,24750,24750,24750,30
|
|
20231228,104300,1538442000,24750,24800,24800,24750,83
|
|
20231228,104200,1536383900,24750,24750,24750,24750,110
|
|
20231228,104100,1533661400,24750,24750,24750,24750,34
|
|
20231228,104000,1532819900,24750,24800,24800,24750,106
|
|
20231228,103900,1530191150,24750,24750,24750,24750,237
|
|
20231228,103800,1524325400,24750,24700,24750,24700,427
|
|
20231228,103700,1513757650,24700,24700,24700,24700,20
|
|
20231228,103600,1513263650,24750,24750,24750,24750,12
|
|
20231228,103500,1512966650,24750,24750,24750,24700,43
|
|
20231228,103400,1511902700,24700,24700,24700,24700,1
|
|
20231228,103300,1511878000,24750,24700,24750,24650,296
|
|
20231228,103200,1504565350,24700,24650,24700,24650,194
|
|
20231228,103100,1499774550,24650,24700,24700,24650,16
|
|
20231228,103000,1499379850,24650,24700,24700,24650,491
|
|
20231228,102900,1487276650,24650,24700,24700,24650,24
|
|
20231228,102800,1486684650,24650,24650,24650,24650,35
|
|
20231228,102700,1485821900,24650,24700,24700,24650,94
|
|
20231228,102600,1483501000,24650,24650,24650,24650,21
|
|
20231228,102500,1482983350,24650,24650,24650,24650,139
|
|
20231228,102400,1479557000,24700,24650,24750,24650,140
|
|
20231228,102300,1476095400,24650,24650,24650,24650,35
|
|
20231228,102200,1475232650,24650,24650,24700,24650,328
|
|
20231228,102100,1467132150,24700,24750,24750,24700,178
|
|
20231228,102000,1462730650,24750,24700,24750,24700,37
|
|
20231228,101900,1461815750,24750,24700,24750,24650,97
|
|
20231228,101800,1459417050,24650,24650,24650,24650,22
|
|
20231228,101700,1458874750,24650,24650,24650,24650,17
|
|
20231228,101600,1458455700,24700,24700,24700,24700,379
|
|
20231228,101500,1449094400,24750,24700,24750,24700,248
|
|
20231228,101400,1442958800,24750,24700,24750,24700,114
|
|
20231228,101300,1440139200,24750,24750,24750,24750,10
|
|
20231228,101200,1439891700,24700,24700,24700,24700,24
|
|
20231228,101100,1439298900,24750,24750,24750,24700,110
|
|
20231228,101000,1436578050,24700,24700,24700,24700,64
|
|
20231228,100900,1434997250,24700,24700,24700,24700,70
|
|
20231228,100800,1433268250,24750,24750,24750,24700,39
|
|
20231228,100700,1432303500,24650,24750,24750,24650,44
|
|
20231228,100600,1431216100,24700,24650,24750,24650,57
|
|
20231228,100500,1429807800,24700,24700,24700,24700,339
|
|
20231228,100400,1421434500,24750,24700,24750,24700,20
|
|
20231228,100300,1420940300,24800,24750,24800,24750,83
|
|
20231228,100200,1418882250,24700,24700,24750,24700,36
|
|
20231228,100100,1417992750,24800,24750,24800,24700,31
|
|
20231228,100000,1417226900,24700,24700,24700,24700,323
|
|
20231228,095900,1409248800,24700,24650,24700,24650,137
|
|
20231228,095800,1405865800,24700,24700,24700,24700,134
|
|
20231228,095700,1402556000,24700,24700,24700,24700,226
|
|
20231228,095600,1396973800,24750,24750,24750,24750,39
|
|
20231228,095500,1396008550,24750,24750,24800,24750,50
|
|
20231228,095400,1394769800,24750,24750,24750,24750,29
|
|
20231228,095300,1394052050,24750,24750,24750,24750,30
|
|
20231228,095200,1393309550,24800,24750,24800,24750,9
|
|
20231228,095100,1393086700,24700,24750,24750,24700,566
|
|
20231228,095000,1379081500,24750,24800,24800,24750,98
|
|
20231228,094900,1376652800,24850,24850,24900,24850,280
|
|
20231228,094800,1369694700,24850,24850,24850,24850,151
|
|
20231228,094700,1365942350,24850,24850,24850,24850,168
|
|
20231228,094600,1361767550,24850,24850,24900,24850,177
|
|
20231228,094500,1357365300,24900,24850,24900,24850,65
|
|
20231228,094400,1355747550,24900,24850,24900,24850,292
|
|
20231228,094300,1348486050,24850,24850,24850,24850,109
|
|
20231228,094200,1345777400,24900,24850,24900,24850,95
|
|
20231228,094100,1343412700,24850,24850,24850,24850,30
|
|
20231228,094000,1342667200,24800,24900,24900,24800,22
|
|
20231228,093900,1342121400,24800,24850,24850,24800,564
|
|
20231228,093800,1328106750,24850,24850,24900,24850,106
|
|
20231228,093700,1325468850,24850,24850,24850,24850,98
|
|
20231228,093600,1323033550,24850,24900,24900,24850,155
|
|
20231228,093500,1319174850,24850,24850,24950,24850,2009
|
|
20231228,093400,1269155350,24800,24850,24900,24800,328
|
|
20231228,093300,1261006300,24850,24800,24850,24800,1698
|
|
20231228,093200,1218812250,24850,24800,24850,24750,946
|
|
20231228,093100,1195331400,24800,24850,24850,24800,321
|
|
20231228,093000,1187370150,24800,24800,24900,24800,695
|
|
20231228,092900,1170088900,24800,24900,24900,24800,282
|
|
20231228,092800,1163081950,24850,24850,24900,24800,1120
|
|
20231228,092700,1135245750,24850,24850,24950,24800,5079
|
|
20231228,092600,1008777400,24850,24850,24900,24850,1041
|
|
20231228,092500,982904700,24850,24850,24850,24800,3681
|
|
20231228,092400,891437700,24850,24800,24900,24800,8408
|
|
20231228,092300,682829050,24750,24750,24800,24700,1990
|
|
20231228,092200,633577000,24800,24850,24850,24750,731
|
|
20231228,092100,615445150,24750,24700,24800,24700,1880
|
|
20231228,092000,568856000,24750,24650,24750,24650,2791
|
|
20231228,091900,499848150,24650,24650,24650,24650,278
|
|
20231228,091800,492995450,24600,24600,24650,24600,557
|
|
20231228,091700,479267900,24600,24650,24650,24600,177
|
|
20231228,091600,474905650,24700,24700,24700,24650,302
|
|
20231228,091500,467448300,24700,24700,24750,24600,296
|
|
20231228,091400,460134400,24750,24600,24750,24600,1915
|
|
20231228,091300,412919850,24550,24600,24600,24550,239
|
|
20231228,091200,407040500,24650,24600,24650,24550,547
|
|
20231228,091100,393583450,24500,24450,24550,24400,934
|
|
20231228,091000,370718600,24450,24550,24550,24400,2141
|
|
20231228,090900,318344500,24550,24600,24600,24550,1035
|
|
20231228,090800,292907150,24550,24600,24600,24500,459
|
|
20231228,090700,281623650,24650,24700,24700,24600,1485
|
|
20231228,090600,244985950,24700,24750,24800,24650,3968
|
|
20231228,090500,146817100,24650,24600,24750,24550,3131
|
|
20231228,090400,69629250,24550,24500,24550,24450,737
|
|
20231228,090300,51560150,24500,24400,24500,24400,1010
|
|
20231228,090200,26860550,24400,24350,24400,24350,507
|
|
20231228,090100,14505100,24350,24400,24400,24350,161
|
|
20231228,090000,10577850,24350,24300,24350,24300,435
|