579 lines
31 KiB
CSV
579 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,183600,3425762500,24800,24800,24800,24800,3249
|
|
20231204,183500,3425762500,24800,24800,24800,24800,0
|
|
20231204,183400,3425762500,24800,24800,24800,24800,0
|
|
20231204,183300,3425762500,24800,24800,24800,24800,0
|
|
20231204,183200,3425762500,24800,24800,24800,24800,0
|
|
20231204,183100,3425762500,24800,24800,24800,24800,0
|
|
20231204,183000,3425762500,24800,24800,24800,24800,0
|
|
20231204,182900,3425762500,24800,24800,24800,24800,0
|
|
20231204,182800,3425762500,24800,24800,24800,24800,0
|
|
20231204,182700,3425762500,24800,24800,24800,24800,0
|
|
20231204,182600,3425762500,24800,24800,24800,24800,0
|
|
20231204,182500,3425762500,24800,24800,24800,24800,0
|
|
20231204,182400,3425762500,24800,24800,24800,24800,0
|
|
20231204,182300,3425762500,24800,24800,24800,24800,0
|
|
20231204,182200,3425762500,24800,24800,24800,24800,0
|
|
20231204,182100,3425762500,24800,24800,24800,24800,0
|
|
20231204,182000,3425762500,24800,24800,24800,24800,0
|
|
20231204,181900,3425762500,24800,24800,24800,24800,0
|
|
20231204,181800,3425762500,24800,24800,24800,24800,0
|
|
20231204,181700,3425762500,24800,24800,24800,24800,0
|
|
20231204,181600,3425762500,24800,24800,24800,24800,0
|
|
20231204,181500,3425762500,24800,24800,24800,24800,0
|
|
20231204,181400,3425762500,24800,24800,24800,24800,0
|
|
20231204,181300,3425762500,24800,24800,24800,24800,0
|
|
20231204,181200,3425762500,24800,24800,24800,24800,0
|
|
20231204,181100,3425762500,24800,24800,24800,24800,0
|
|
20231204,181000,3425762500,24800,24800,24800,24800,0
|
|
20231204,180900,3425762500,24800,24800,24800,24800,0
|
|
20231204,180800,3425762500,24800,24800,24800,24800,0
|
|
20231204,180700,3425762500,24800,24800,24800,24800,0
|
|
20231204,180600,3425762500,24800,24800,24800,24800,3249
|
|
20231204,180500,3425762500,24800,24800,24800,24800,0
|
|
20231204,180400,3425762500,24800,24800,24800,24800,0
|
|
20231204,180300,3425762500,24800,24800,24800,24800,0
|
|
20231204,180200,3425762500,24800,24800,24800,24800,0
|
|
20231204,180100,3425762500,24800,24800,24800,24800,0
|
|
20231204,180000,3425762500,24800,24800,24800,24800,0
|
|
20231204,175900,3425762500,24800,24800,24800,24800,0
|
|
20231204,175800,3425762500,24800,24800,24800,24800,0
|
|
20231204,175700,3425762500,24800,24800,24800,24800,0
|
|
20231204,175600,3425762500,24800,24800,24800,24800,0
|
|
20231204,175500,3425762500,24800,24800,24800,24800,0
|
|
20231204,175400,3425762500,24800,24800,24800,24800,0
|
|
20231204,175300,3425762500,24800,24800,24800,24800,0
|
|
20231204,175200,3425762500,24800,24800,24800,24800,0
|
|
20231204,175100,3425762500,24800,24800,24800,24800,0
|
|
20231204,175000,3425762500,24800,24800,24800,24800,0
|
|
20231204,174900,3425762500,24800,24800,24800,24800,0
|
|
20231204,174800,3425762500,24800,24800,24800,24800,0
|
|
20231204,174700,3425762500,24800,24800,24800,24800,0
|
|
20231204,174600,3425762500,24800,24800,24800,24800,0
|
|
20231204,174500,3425762500,24800,24800,24800,24800,0
|
|
20231204,174400,3425762500,24800,24800,24800,24800,0
|
|
20231204,174300,3425762500,24800,24800,24800,24800,0
|
|
20231204,174200,3425762500,24800,24800,24800,24800,0
|
|
20231204,174100,3425762500,24800,24800,24800,24800,0
|
|
20231204,174000,3425762500,24800,24800,24800,24800,0
|
|
20231204,173900,3425762500,24800,24800,24800,24800,0
|
|
20231204,173800,3425762500,24800,24800,24800,24800,0
|
|
20231204,173700,3425762500,24800,24800,24800,24800,0
|
|
20231204,173600,3425762500,24800,24800,24800,24800,3249
|
|
20231204,173500,3425762500,24800,24800,24800,24800,0
|
|
20231204,173400,3425762500,24800,24800,24800,24800,0
|
|
20231204,173300,3425762500,24800,24800,24800,24800,0
|
|
20231204,173200,3425762500,24800,24800,24800,24800,0
|
|
20231204,173100,3425762500,24800,24800,24800,24800,0
|
|
20231204,173000,3425762500,24800,24800,24800,24800,0
|
|
20231204,172900,3425762500,24800,24800,24800,24800,0
|
|
20231204,172800,3425762500,24800,24800,24800,24800,0
|
|
20231204,172700,3425762500,24800,24800,24800,24800,0
|
|
20231204,172600,3425762500,24800,24800,24800,24800,0
|
|
20231204,172500,3425762500,24800,24800,24800,24800,0
|
|
20231204,172400,3425762500,24800,24800,24800,24800,0
|
|
20231204,172300,3425762500,24800,24800,24800,24800,0
|
|
20231204,172200,3425762500,24800,24800,24800,24800,0
|
|
20231204,172100,3425762500,24800,24800,24800,24800,0
|
|
20231204,172000,3425762500,24800,24800,24800,24800,0
|
|
20231204,171900,3425762500,24800,24800,24800,24800,0
|
|
20231204,171800,3425762500,24800,24800,24800,24800,0
|
|
20231204,171700,3425762500,24800,24800,24800,24800,0
|
|
20231204,171600,3425762500,24800,24800,24800,24800,0
|
|
20231204,171500,3425762500,24800,24800,24800,24800,0
|
|
20231204,171400,3425762500,24800,24800,24800,24800,0
|
|
20231204,171300,3425762500,24800,24800,24800,24800,0
|
|
20231204,171200,3425762500,24800,24800,24800,24800,0
|
|
20231204,171100,3425762500,24800,24800,24800,24800,0
|
|
20231204,171000,3425762500,24800,24800,24800,24800,0
|
|
20231204,170900,3425762500,24800,24800,24800,24800,0
|
|
20231204,170800,3425762500,24800,24800,24800,24800,0
|
|
20231204,170700,3425762500,24800,24800,24800,24800,0
|
|
20231204,170600,3425762500,24800,24800,24800,24800,3249
|
|
20231204,170500,3425762500,24800,24800,24800,24800,0
|
|
20231204,170400,3425762500,24800,24800,24800,24800,0
|
|
20231204,170300,3425762500,24800,24800,24800,24800,0
|
|
20231204,170200,3425762500,24800,24800,24800,24800,0
|
|
20231204,170100,3425762500,24800,24800,24800,24800,0
|
|
20231204,170000,3425762500,24800,24800,24800,24800,0
|
|
20231204,165900,3425762500,24800,24800,24800,24800,0
|
|
20231204,165800,3425762500,24800,24800,24800,24800,0
|
|
20231204,165700,3425762500,24800,24800,24800,24800,0
|
|
20231204,165600,3425762500,24800,24800,24800,24800,0
|
|
20231204,165500,3425762500,24800,24800,24800,24800,0
|
|
20231204,165400,3425762500,24800,24800,24800,24800,0
|
|
20231204,165300,3425762500,24800,24800,24800,24800,0
|
|
20231204,165200,3425762500,24800,24800,24800,24800,0
|
|
20231204,165100,3425762500,24800,24800,24800,24800,0
|
|
20231204,165000,3425762500,24800,24800,24800,24800,0
|
|
20231204,164900,3425762500,24800,24800,24800,24800,0
|
|
20231204,164800,3425762500,24800,24800,24800,24800,0
|
|
20231204,164700,3425762500,24800,24800,24800,24800,0
|
|
20231204,164600,3425762500,24800,24800,24800,24800,0
|
|
20231204,164500,3425762500,24800,24800,24800,24800,0
|
|
20231204,164400,3425762500,24800,24800,24800,24800,0
|
|
20231204,164300,3425762500,24800,24800,24800,24800,0
|
|
20231204,164200,3425762500,24800,24800,24800,24800,0
|
|
20231204,164100,3425762500,24800,24800,24800,24800,0
|
|
20231204,164000,3425762500,24800,24800,24800,24800,0
|
|
20231204,163900,3425762500,24800,24800,24800,24800,0
|
|
20231204,163800,3425762500,24800,24800,24800,24800,0
|
|
20231204,163700,3425762500,24800,24800,24800,24800,0
|
|
20231204,163600,3425762500,24800,24800,24800,24800,3249
|
|
20231204,163500,3425762500,24800,24800,24800,24800,0
|
|
20231204,163400,3425762500,24800,24800,24800,24800,0
|
|
20231204,163300,3425762500,24800,24800,24800,24800,0
|
|
20231204,163200,3425762500,24800,24800,24800,24800,0
|
|
20231204,163100,3425762500,24800,24800,24800,24800,0
|
|
20231204,163000,3425762500,24800,24800,24800,24800,0
|
|
20231204,162900,3425762500,24800,24800,24800,24800,0
|
|
20231204,162800,3425762500,24800,24800,24800,24800,0
|
|
20231204,162700,3425762500,24800,24800,24800,24800,0
|
|
20231204,162600,3425762500,24800,24800,24800,24800,0
|
|
20231204,162500,3425762500,24800,24800,24800,24800,0
|
|
20231204,162400,3425762500,24800,24800,24800,24800,0
|
|
20231204,162300,3425762500,24800,24800,24800,24800,0
|
|
20231204,162200,3425762500,24800,24800,24800,24800,0
|
|
20231204,162100,3425762500,24800,24800,24800,24800,0
|
|
20231204,162000,3425762500,24800,24800,24800,24800,0
|
|
20231204,161900,3425762500,24800,24800,24800,24800,0
|
|
20231204,161800,3425762500,24800,24800,24800,24800,0
|
|
20231204,161700,3425762500,24800,24800,24800,24800,0
|
|
20231204,161600,3425762500,24800,24800,24800,24800,0
|
|
20231204,161500,3425762500,24800,24800,24800,24800,0
|
|
20231204,161400,3425762500,24800,24800,24800,24800,0
|
|
20231204,161300,3425762500,24800,24800,24800,24800,0
|
|
20231204,161200,3425762500,24800,24800,24800,24800,0
|
|
20231204,161100,3425762500,24800,24800,24800,24800,0
|
|
20231204,161000,3425762500,24800,24800,24800,24800,0
|
|
20231204,160900,3425762500,24800,24800,24800,24800,0
|
|
20231204,160800,3425762500,24800,24800,24800,24800,0
|
|
20231204,160700,3425762500,24800,24800,24800,24800,0
|
|
20231204,160600,3425762500,24800,24800,24800,24800,3249
|
|
20231204,160500,3425762500,24800,24800,24800,24800,0
|
|
20231204,160400,3425762500,24800,24800,24800,24800,0
|
|
20231204,160300,3425762500,24800,24800,24800,24800,0
|
|
20231204,160200,3425762500,24800,24800,24800,24800,0
|
|
20231204,160100,3425762500,24800,24800,24800,24800,0
|
|
20231204,160000,3425762500,24800,24800,24800,24800,0
|
|
20231204,155900,3425762500,24800,24800,24800,24800,0
|
|
20231204,155800,3425762500,24800,24800,24800,24800,0
|
|
20231204,155700,3425762500,24800,24800,24800,24800,0
|
|
20231204,155600,3425762500,24800,24800,24800,24800,0
|
|
20231204,155500,3425762500,24800,24800,24800,24800,0
|
|
20231204,155400,3425762500,24800,24800,24800,24800,0
|
|
20231204,155300,3425762500,24800,24800,24800,24800,0
|
|
20231204,155200,3425762500,24800,24800,24800,24800,0
|
|
20231204,155100,3425762500,24800,24800,24800,24800,0
|
|
20231204,155000,3425762500,24800,24800,24800,24800,0
|
|
20231204,154900,3425762500,24800,24800,24800,24800,0
|
|
20231204,154800,3425762500,24800,24800,24800,24800,0
|
|
20231204,154700,3425762500,24800,24800,24800,24800,0
|
|
20231204,154600,3425762500,24800,24800,24800,24800,0
|
|
20231204,154500,3425762500,24800,24800,24800,24800,0
|
|
20231204,154400,3425762500,24800,24800,24800,24800,0
|
|
20231204,154300,3425762500,24800,24800,24800,24800,0
|
|
20231204,154200,3425762500,24800,24800,24800,24800,0
|
|
20231204,154100,3425762500,24800,24800,24800,24800,0
|
|
20231204,154000,3425762500,24800,24800,24800,24800,0
|
|
20231204,153900,3425762500,24800,24800,24800,24800,0
|
|
20231204,153800,3425762500,24800,24800,24800,24800,0
|
|
20231204,153700,3425762500,24800,24800,24800,24800,0
|
|
20231204,153600,3425762500,24800,24800,24800,24800,3249
|
|
20231204,153500,3425762500,24800,24800,24800,24800,0
|
|
20231204,153400,3425762500,24800,24800,24800,24800,0
|
|
20231204,153300,3425762500,24800,24800,24800,24800,0
|
|
20231204,153200,3425762500,24800,24800,24800,24800,0
|
|
20231204,153100,3425762500,24800,24800,24800,24800,0
|
|
20231204,153000,3425762500,24800,24800,24800,24800,3249
|
|
20231204,152900,3345187300,24800,24800,24800,24800,0
|
|
20231204,152800,3345187300,24800,24800,24800,24800,0
|
|
20231204,152700,3345187300,24800,24800,24800,24800,0
|
|
20231204,152600,3345187300,24800,24800,24800,24800,0
|
|
20231204,152500,3345187300,24800,24800,24800,24800,0
|
|
20231204,152400,3345187300,24800,24800,24800,24800,0
|
|
20231204,152300,3345187300,24800,24800,24800,24800,0
|
|
20231204,152200,3345187300,24800,24800,24800,24800,0
|
|
20231204,152100,3345187300,24800,24800,24800,24800,0
|
|
20231204,152000,3345187300,24800,24800,24800,24800,0
|
|
20231204,151900,3345187300,24800,24800,24800,24800,106
|
|
20231204,151800,3342558500,24800,24800,24800,24750,248
|
|
20231204,151700,3336412000,24750,24750,24750,24750,0
|
|
20231204,151600,3336412000,24750,24750,24750,24750,85
|
|
20231204,151500,3334308250,24750,24750,24750,24750,1
|
|
20231204,151400,3334283500,24800,24750,24800,24750,221
|
|
20231204,151300,3328812650,24700,24700,24700,24700,123
|
|
20231204,151200,3325774550,24750,24750,24750,24750,8
|
|
20231204,151100,3325576550,24700,24700,24700,24700,1
|
|
20231204,151000,3325551850,24700,24700,24700,24700,2
|
|
20231204,150900,3325502450,24750,24700,24750,24700,3
|
|
20231204,150800,3325428250,24750,24750,24750,24750,65
|
|
20231204,150700,3323819500,24750,24750,24750,24750,134
|
|
20231204,150600,3320503000,24800,24800,24800,24800,70
|
|
20231204,150500,3318767000,24800,24800,24800,24800,28
|
|
20231204,150400,3318072600,24800,24800,24800,24800,2
|
|
20231204,150300,3318023000,24800,24800,24800,24800,40
|
|
20231204,150200,3317031000,24700,24800,24800,24700,122
|
|
20231204,150100,3314009400,24800,24800,24800,24800,0
|
|
20231204,150000,3314009400,24800,24700,24800,24700,3
|
|
20231204,145900,3313935100,24800,24800,24800,24800,78
|
|
20231204,145800,3312000700,24800,24700,24800,24700,98
|
|
20231204,145700,3309570500,24700,24800,24800,24700,63
|
|
20231204,145600,3308012200,24800,24700,24800,24700,65
|
|
20231204,145500,3306400500,24700,24700,24800,24700,26
|
|
20231204,145400,3305756100,24800,24800,24800,24800,21
|
|
20231204,145300,3305235300,24800,24800,24800,24700,176
|
|
20231204,145200,3300880200,24800,24800,24800,24800,0
|
|
20231204,145100,3300880200,24800,24800,24800,24700,69
|
|
20231204,145000,3299169800,24800,24700,24800,24700,67
|
|
20231204,144900,3297509100,24800,24800,24800,24800,5
|
|
20231204,144800,3297385100,24800,24750,24800,24650,1784
|
|
20231204,144700,3253223000,24750,24750,24750,24750,71
|
|
20231204,144600,3251465750,24750,24700,24750,24700,223
|
|
20231204,144500,3245956100,24700,24700,24750,24700,38
|
|
20231204,144400,3245017400,24750,24750,24750,24750,22
|
|
20231204,144300,3244472900,24750,24700,24750,24700,108
|
|
20231204,144200,3241802450,24750,24700,24750,24650,125
|
|
20231204,144100,3238719550,24650,24700,24700,24650,103
|
|
20231204,144000,3236180500,24750,24750,24750,24700,119
|
|
20231204,143900,3233238300,24750,24750,24750,24750,28
|
|
20231204,143800,3232545300,24750,24750,24750,24750,1
|
|
20231204,143700,3232520550,24750,24700,24750,24700,48
|
|
20231204,143600,3231333850,24700,24750,24750,24700,1103
|
|
20231204,143500,3204088650,24700,24750,24750,24700,266
|
|
20231204,143400,3197515200,24750,24750,24750,24750,1
|
|
20231204,143300,3197490450,24750,24750,24750,24750,812
|
|
20231204,143200,3177393450,24800,24800,24800,24800,65
|
|
20231204,143100,3175781450,24800,24800,24800,24800,23
|
|
20231204,143000,3175211050,24750,24800,24800,24750,85
|
|
20231204,142900,3173103400,24750,24800,24800,24750,128
|
|
20231204,142800,3169933700,24800,24800,24800,24700,73
|
|
20231204,142700,3168123800,24800,24800,24800,24700,64
|
|
20231204,142600,3166537100,24800,24700,24800,24700,44
|
|
20231204,142500,3165446000,24700,24800,24800,24700,88
|
|
20231204,142400,3163267300,24800,24800,24800,24700,108
|
|
20231204,142300,3160589800,24800,24800,24800,24800,43
|
|
20231204,142200,3159523400,24700,24800,24800,24700,68
|
|
20231204,142100,3157838000,24800,24750,24800,24700,107
|
|
20231204,142000,3155188600,24750,24750,24750,24750,22
|
|
20231204,141900,3154644100,24750,24750,24800,24700,1078
|
|
20231204,141800,3128001750,24800,24800,24800,24750,79
|
|
20231204,141700,3126042800,24750,24750,24850,24750,73
|
|
20231204,141600,3124233750,24850,24750,24850,24750,240
|
|
20231204,141500,3118280200,24750,24750,24750,24750,1
|
|
20231204,141400,3118255450,24800,24800,24800,24700,68
|
|
20231204,141300,3116569550,24750,24700,24750,24700,27
|
|
20231204,141200,3115901550,24750,24750,24750,24750,43
|
|
20231204,141100,3114837300,24750,24750,24750,24700,232
|
|
20231204,141000,3109099900,24750,24700,24750,24700,27
|
|
20231204,140900,3108431900,24750,24700,24800,24700,101
|
|
20231204,140800,3105931300,24800,24800,24800,24800,37
|
|
20231204,140700,3105013700,24800,24700,24800,24650,340
|
|
20231204,140600,3096614500,24800,24750,24800,24700,214
|
|
20231204,140500,3091316600,24750,24800,24800,24750,145
|
|
20231204,140400,3087726750,24750,24800,24800,24750,14
|
|
20231204,140300,3087379800,24800,24750,24800,24750,265
|
|
20231204,140200,3080818150,24800,24750,24800,24750,74
|
|
20231204,140100,3078983450,24750,24800,24800,24750,68
|
|
20231204,140000,3077297550,24800,24800,24800,24750,113
|
|
20231204,135900,3074495400,24800,24700,24800,24700,300
|
|
20231204,135800,3067070600,24750,24750,24750,24750,57
|
|
20231204,135700,3065659850,24700,24750,24750,24700,57
|
|
20231204,135600,3064249350,24700,24650,24700,24650,21
|
|
20231204,135500,3063730900,24700,24700,24700,24650,125
|
|
20231204,135400,3060643650,24700,24700,24700,24700,75
|
|
20231204,135300,3058791150,24700,24700,24700,24650,43
|
|
20231204,135200,3057729300,24700,24650,24700,24650,331
|
|
20231204,135100,3049568900,24700,24700,24700,24700,22
|
|
20231204,135000,3049025500,24650,24700,24700,24650,113
|
|
20231204,134900,3046234650,24650,24650,24650,24650,6
|
|
20231204,134800,3046086750,24700,24600,24700,24600,87
|
|
20231204,134700,3043941350,24550,24700,24700,24550,1225
|
|
20231204,134600,3013804900,24700,24650,24700,24650,43
|
|
20231204,134500,3012743050,24700,24700,24700,24650,105
|
|
20231204,134400,3010149800,24700,24700,24700,24700,22
|
|
20231204,134300,3009606400,24700,24700,24700,24650,79
|
|
20231204,134200,3007655350,24700,24700,24700,24650,85
|
|
20231204,134100,3005556100,24700,24650,24700,24650,27
|
|
20231204,134000,3004889450,24700,24750,24750,24700,207
|
|
20231204,133900,2999773050,24750,24750,24750,24700,152
|
|
20231204,133800,2996012250,24750,24750,24750,24700,110
|
|
20231204,133700,2993290200,24750,24750,24750,24750,129
|
|
20231204,133600,2990097450,24750,24750,24750,24700,35
|
|
20231204,133500,2989231450,24750,24750,24750,24700,57
|
|
20231204,133400,2987820950,24650,24650,24750,24650,60
|
|
20231204,133300,2986338450,24750,24750,24750,24750,110
|
|
20231204,133200,2983615950,24700,24750,24750,24700,62
|
|
20231204,133100,2982081700,24750,24700,24750,24700,48
|
|
20231204,133000,2980893950,24750,24750,24750,24750,22
|
|
20231204,132900,2980349450,24750,24800,24800,24650,246
|
|
20231204,132800,2974266650,24800,24800,24800,24750,96
|
|
20231204,132700,2971886100,24800,24750,24800,24750,6
|
|
20231204,132600,2971737550,24800,24800,24800,24750,107
|
|
20231204,132500,2969084050,24750,24800,24800,24750,27
|
|
20231204,132400,2968414700,24700,24750,24800,24700,260
|
|
20231204,132300,2961978150,24750,24750,24750,24750,45
|
|
20231204,132200,2960864400,24700,24750,24750,24700,35
|
|
20231204,132100,2959998400,24750,24700,24750,24700,116
|
|
20231204,132000,2957128150,24750,24750,24750,24750,110
|
|
20231204,131900,2954405650,24800,24750,24800,24750,520
|
|
20231204,131800,2941534500,24700,24700,24750,24700,561
|
|
20231204,131700,2927676700,24650,24700,24750,24650,626
|
|
20231204,131600,2912228700,24750,24750,24750,24750,79
|
|
20231204,131500,2910273450,24700,24750,24750,24700,35
|
|
20231204,131400,2909407450,24750,24750,24750,24700,70
|
|
20231204,131300,2907675200,24750,24700,24750,24700,105
|
|
20231204,131200,2905076700,24750,24750,24750,24750,5
|
|
20231204,131100,2904952950,24750,24800,24800,24750,271
|
|
20231204,131000,2898241700,24800,24750,24800,24750,27
|
|
20231204,130900,2897572350,24800,24800,24800,24800,65
|
|
20231204,130800,2895960350,24750,24850,24850,24750,252
|
|
20231204,130700,2889708850,24900,24900,24900,24800,176
|
|
20231204,130600,2885338650,24950,24750,24950,24750,46
|
|
20231204,130500,2884192150,24950,24900,24950,24800,192
|
|
20231204,130400,2879421150,24900,24900,24900,24800,71
|
|
20231204,130300,2877655900,24900,24900,24900,24800,62
|
|
20231204,130200,2876112600,24850,24850,24850,24850,103
|
|
20231204,130100,2873553050,24800,24850,24850,24800,57
|
|
20231204,130000,2872136850,24900,24850,24900,24800,126
|
|
20231204,125900,2869004900,24900,24750,24900,24750,27
|
|
20231204,125800,2868333350,24900,24900,24950,24750,40
|
|
20231204,125700,2867339100,24800,24800,24900,24800,116
|
|
20231204,125600,2864455550,24800,24850,24900,24800,73
|
|
20231204,125500,2862640800,24800,24800,24950,24800,117
|
|
20231204,125400,2859727150,24800,24850,24950,24800,118
|
|
20231204,125300,2856797550,24850,24800,24850,24800,22
|
|
20231204,125200,2856251400,24850,24800,24950,24800,109
|
|
20231204,125100,2853540950,24850,24800,24850,24800,52
|
|
20231204,125000,2852249900,24800,24750,24800,24750,11
|
|
20231204,124900,2851977350,24850,24850,24850,24750,155
|
|
20231204,124800,2848126100,24850,24850,24850,24850,23
|
|
20231204,124700,2847554550,24800,24850,24850,24800,112
|
|
20231204,124600,2844771600,24800,24800,24800,24800,19
|
|
20231204,124500,2844300400,24850,24800,24850,24800,71
|
|
20231204,124400,2842538500,24850,24800,24850,24800,114
|
|
20231204,124300,2839709450,24750,24800,24850,24750,88
|
|
20231204,124200,2837526200,24800,24800,24800,24750,75
|
|
20231204,124100,2835666450,24800,24800,24800,24800,23
|
|
20231204,124000,2835096050,24750,24850,24850,24650,278
|
|
20231204,123900,2828217350,24800,24800,24800,24750,78
|
|
20231204,123800,2826283350,24800,24800,24800,24750,40
|
|
20231204,123700,2825292150,24800,24800,24800,24800,69
|
|
20231204,123600,2823580950,24750,24800,24800,24750,63
|
|
20231204,123500,2822018800,24800,24750,24800,24750,50
|
|
20231204,123400,2820779050,24800,24800,24800,24800,59
|
|
20231204,123300,2819315850,24750,24800,24800,24750,78
|
|
20231204,123200,2817381700,24750,24800,24800,24750,96
|
|
20231204,123100,2815001150,24750,24800,24800,24750,47
|
|
20231204,123000,2813836100,24800,24800,24800,24800,69
|
|
20231204,122900,2812124900,24750,24850,24850,24750,49
|
|
20231204,122800,2810908850,24800,24850,24850,24700,264
|
|
20231204,122700,2804373450,24850,24750,24850,24750,19
|
|
20231204,122600,2803902450,24850,24850,24850,24850,59
|
|
20231204,122500,2802436300,24750,24850,24900,24750,162
|
|
20231204,122400,2798410050,24800,24900,24900,24800,17
|
|
20231204,122300,2797988350,24900,24850,24900,24850,232
|
|
20231204,122200,2792222100,24800,24900,24900,24800,27
|
|
20231204,122100,2791550300,24800,24900,24900,24800,47
|
|
20231204,122000,2790382500,24850,24800,24850,24800,93
|
|
20231204,121900,2788071700,24800,24800,24800,24800,15
|
|
20231204,121800,2787699700,24800,24850,24850,24800,103
|
|
20231204,121700,2785141400,24850,24850,24850,24700,834
|
|
20231204,121600,2764494250,24850,24850,24850,24800,108
|
|
20231204,121500,2761811150,24850,24850,24900,24850,84
|
|
20231204,121400,2759720850,24800,24850,24850,24800,139
|
|
20231204,121300,2756266950,24850,24800,24900,24800,126
|
|
20231204,121200,2753133900,24900,24850,24900,24850,38
|
|
20231204,121100,2752188500,24850,24900,24900,24800,173
|
|
20231204,121000,2747888600,24850,24850,24900,24850,59
|
|
20231204,120900,2746420650,24850,24900,24900,24850,69
|
|
20231204,120800,2744705750,24900,24900,24900,24850,90
|
|
20231204,120700,2742465800,24950,24850,24950,24850,63
|
|
20231204,120600,2740894450,24850,24850,24950,24850,111
|
|
20231204,120500,2738131250,24900,24900,24900,24850,45
|
|
20231204,120400,2737010950,24900,24850,24900,24850,70
|
|
20231204,120300,2735268200,24900,24850,24900,24850,68
|
|
20231204,120200,2733575300,24850,24900,24900,24800,111
|
|
20231204,120100,2730814000,24850,24850,24850,24850,147
|
|
20231204,120000,2727161050,24850,24850,24900,24850,47
|
|
20231204,115900,2725991550,24900,24850,24950,24850,179
|
|
20231204,115800,2721540750,24900,24900,24900,24900,43
|
|
20231204,115700,2720470050,24900,24950,24950,24850,63
|
|
20231204,115600,2718899850,24950,24850,24950,24850,71
|
|
20231204,115500,2717131050,24950,24850,24950,24850,29
|
|
20231204,115400,2716408800,24850,24850,24900,24850,118
|
|
20231204,115300,2713472250,24900,24950,24950,24850,28
|
|
20231204,115200,2712775250,24900,24900,24950,24900,176
|
|
20231204,115100,2708391450,25000,24950,25000,24950,144
|
|
20231204,115000,2704796900,24900,24900,24900,24900,5
|
|
20231204,114900,2704672400,24950,24900,24950,24850,122
|
|
20231204,114800,2701633200,24900,24850,24900,24850,32
|
|
20231204,114700,2700836600,24850,24850,24900,24850,54
|
|
20231204,114600,2699492550,24900,24850,24900,24800,53
|
|
20231204,114500,2698174700,24850,24700,24850,24700,84
|
|
20231204,114400,2696088050,24800,24850,24900,24800,235
|
|
20231204,114300,2690252450,24800,24800,24800,24800,25
|
|
20231204,114200,2689632450,24850,24800,24850,24800,71
|
|
20231204,114100,2687868350,24850,24800,24850,24800,133
|
|
20231204,114000,2684564300,24800,24850,24850,24800,27
|
|
20231204,113900,2683893600,24800,24850,24850,24800,49
|
|
20231204,113800,2682676200,24850,24800,24850,24800,67
|
|
20231204,113700,2681011500,24900,24900,24900,24900,22
|
|
20231204,113600,2680463700,24800,24800,24800,24750,146
|
|
20231204,113500,2676843150,24800,24750,24800,24750,49
|
|
20231204,113400,2675628200,24800,24800,24800,24800,71
|
|
20231204,113300,2673867400,24750,24800,24800,24750,62
|
|
20231204,113200,2672330050,24750,24800,24800,24750,49
|
|
20231204,113100,2671115100,24800,24750,24800,24750,49
|
|
20231204,113000,2669900850,24800,24800,24800,24800,100
|
|
20231204,112900,2667420850,24800,24850,24850,24800,125
|
|
20231204,112800,2664315600,24900,24900,24900,24850,72
|
|
20231204,112700,2662524550,24900,24900,24900,24900,26
|
|
20231204,112600,2661877150,24800,24850,24850,24800,101
|
|
20231204,112500,2659371850,24900,24900,24900,24800,599
|
|
20231204,112400,2644462650,24900,24800,24900,24800,18
|
|
20231204,112300,2644014950,24850,24850,24850,24850,167
|
|
20231204,112200,2639865000,24800,24850,24850,24800,104
|
|
20231204,112100,2637280850,24850,24800,24850,24800,6
|
|
20231204,112000,2637132000,24850,24800,24850,24800,91
|
|
20231204,111900,2634873900,24750,24800,24800,24750,77
|
|
20231204,111800,2632964550,24800,24800,24800,24750,123
|
|
20231204,111700,2629914400,24800,24700,24800,24700,93
|
|
20231204,111600,2627610750,24750,24700,24750,24700,25
|
|
20231204,111500,2626992150,24700,24700,24750,24700,119
|
|
20231204,111400,2624047850,24700,24750,24750,24700,31
|
|
20231204,111300,2623281050,24750,24700,24750,24700,91
|
|
20231204,111200,2621033150,24650,24650,24700,24650,64
|
|
20231204,111100,2619452700,24600,24650,24650,24600,171
|
|
20231204,111000,2615237800,24700,24700,24700,24600,33
|
|
20231204,110900,2614423200,24650,24600,24650,24600,125
|
|
20231204,110800,2611344750,24600,24700,24700,24600,203
|
|
20231204,110700,2606340900,24650,24700,24700,24650,68
|
|
20231204,110600,2604661550,24700,24700,24700,24700,43
|
|
20231204,110500,2603599450,24650,24750,24750,24650,375
|
|
20231204,110400,2594335550,24700,24650,24700,24650,63
|
|
20231204,110300,2592779700,24700,24650,24700,24650,211
|
|
20231204,110200,2587568250,24700,24700,24700,24700,50
|
|
20231204,110100,2586333250,24700,24650,24700,24600,64
|
|
20231204,110000,2584753000,24700,24650,24700,24600,91
|
|
20231204,105900,2582509050,24550,24600,24600,24450,1031
|
|
20231204,105800,2557248600,24500,24550,24550,24500,256
|
|
20231204,105700,2550976000,24450,24600,24600,24450,1203
|
|
20231204,105600,2521518950,24550,24550,24600,24500,228
|
|
20231204,105500,2515920050,24550,24550,24550,24500,547
|
|
20231204,105400,2502498950,24650,24600,24650,24500,894
|
|
20231204,105300,2480505950,24600,24600,24600,24500,984
|
|
20231204,105200,2456359350,24600,24600,24600,24600,76
|
|
20231204,105100,2454489750,24600,24600,24650,24600,61
|
|
20231204,105000,2452987000,24650,24650,24650,24550,126
|
|
20231204,104900,2449881600,24650,24600,24650,24600,247
|
|
20231204,104800,2443803300,24650,24750,24800,24650,599
|
|
20231204,104700,2429024250,24600,24650,24650,24600,115
|
|
20231204,104600,2426189750,24650,24650,24700,24650,229
|
|
20231204,104500,2420542500,24650,24600,24650,24600,56
|
|
20231204,104400,2419162150,24600,24700,24700,24600,101
|
|
20231204,104300,2416669450,24700,24750,24750,24700,295
|
|
20231204,104200,2409379150,24800,24650,24800,24650,34
|
|
20231204,104100,2408537800,24650,24650,24750,24650,1038
|
|
20231204,104000,2382940300,24700,24700,24700,24600,117
|
|
20231204,103900,2380050900,24650,24650,24650,24600,2027
|
|
20231204,103800,2330160600,24700,24700,24750,24700,140
|
|
20231204,103700,2326698700,24750,24800,24800,24700,1165
|
|
20231204,103600,2297918600,24750,24750,24800,24700,151
|
|
20231204,103500,2294186500,24800,24750,24800,24750,302
|
|
20231204,103400,2286707150,24800,24700,24800,24700,51
|
|
20231204,103300,2285444550,24850,24900,24900,24850,528
|
|
20231204,103200,2272322650,24900,24800,24900,24700,2079
|
|
20231204,103100,2220958750,24800,24800,24800,24750,224
|
|
20231204,103000,2215403600,24850,24800,24850,24750,79
|
|
20231204,102900,2213444300,24850,24900,24900,24750,1059
|
|
20231204,102800,2187203100,24900,24950,24950,24900,165
|
|
20231204,102700,2183091000,25000,25000,25000,25000,120
|
|
20231204,102600,2180091000,24900,24800,25000,24800,3838
|
|
20231204,102500,2084772950,24750,24800,24800,24700,162
|
|
20231204,102400,2080759600,24800,24650,24800,24650,706
|
|
20231204,102300,2063274050,24700,24750,24750,24700,33
|
|
20231204,102200,2062457850,24700,24800,24800,24650,729
|
|
20231204,102100,2044427100,24800,24750,24800,24750,15
|
|
20231204,102000,2044055450,24800,24800,24800,24800,95
|
|
20231204,101900,2041699450,24750,24800,24800,24750,106
|
|
20231204,101800,2039070900,24750,24800,24800,24750,33
|
|
20231204,101700,2038252750,24800,24750,24800,24750,174
|
|
20231204,101600,2033938300,24800,24800,24800,24800,77
|
|
20231204,101500,2032028700,24750,24750,24800,24750,80
|
|
20231204,101400,2030046650,24800,24650,24800,24650,247
|
|
20231204,101300,2023936750,24650,24650,24650,24600,71
|
|
20231204,101200,2022189200,24600,24600,24700,24600,48
|
|
20231204,101100,2021006100,24700,24750,24750,24600,69
|
|
20231204,101000,2019301200,24600,24600,24600,24600,5
|
|
20231204,100900,2019178200,24800,24750,24800,24600,1133
|
|
20231204,100800,1991271850,24700,24600,24700,24600,458
|
|
20231204,100700,1979979250,24750,24750,24750,24600,35
|
|
20231204,100600,1979113750,24600,24750,24800,24600,545
|
|
20231204,100500,1965656300,24750,24750,24800,24750,89
|
|
20231204,100400,1963452400,24800,24800,24800,24750,33
|
|
20231204,100300,1962634250,24800,24750,24800,24700,139
|
|
20231204,100200,1959190900,24750,24750,24750,24750,1
|
|
20231204,100100,1959166150,24700,24800,24800,24700,83
|
|
20231204,100000,1957108250,24800,24750,24800,24700,1005
|
|
20231204,095900,1932233100,24750,24700,24750,24700,529
|
|
20231204,095800,1919165350,24750,24700,24750,24700,156
|
|
20231204,095700,1915306600,24700,24650,24700,24650,50
|
|
20231204,095600,1914072650,24650,24700,24750,24650,127
|
|
20231204,095500,1910935700,24700,24650,24700,24650,616
|
|
20231204,095400,1895731500,24600,24600,24600,24550,66
|
|
20231204,095300,1894108150,24550,24500,24600,24500,485
|
|
20231204,095200,1882206750,24500,24500,24550,24500,137
|
|
20231204,095100,1878847200,24500,24550,24550,24500,28
|
|
20231204,095000,1878160050,24500,24450,24550,24450,113
|
|
20231204,094900,1875390300,24450,24400,24500,24400,657
|
|
20231204,094800,1859294850,24450,24400,24450,24400,743
|
|
20231204,094700,1841141200,24350,24350,24400,24300,268
|
|
20231204,094600,1834616700,24350,24300,24350,24300,140
|
|
20231204,094500,1831213400,24350,24300,24350,24300,398
|
|
20231204,094400,1821538000,24350,24350,24350,24300,2487
|
|
20231204,094300,1761075150,24400,24350,24400,24350,635
|
|
20231204,094200,1745611600,24400,24500,24500,24400,4191
|
|
20231204,094100,1643276000,24500,24550,24550,24500,2251
|
|
20231204,094000,1588121400,24550,24600,24650,24550,1225
|
|
20231204,093900,1558001750,24600,24450,24600,24450,679
|
|
20231204,093800,1541366200,24500,24500,24500,24400,1102
|
|
20231204,093700,1514455950,24400,24500,24500,24400,771
|
|
20231204,093600,1495632800,24450,24400,24500,24400,2193
|
|
20231204,093500,1442060350,24400,24700,24700,24400,12984
|
|
20231204,093400,1123836800,24650,24650,24700,24600,225
|
|
20231204,093300,1118290700,24600,24650,24700,24600,378
|
|
20231204,093200,1108975800,24700,24650,24700,24600,433
|
|
20231204,093100,1098301450,24650,24700,24750,24650,797
|
|
20231204,093000,1078647550,24700,24750,24750,24650,210
|
|
20231204,092900,1073465100,24700,24700,24700,24700,50
|
|
20231204,092800,1072230100,24750,24650,24750,24650,69
|
|
20231204,092700,1070525600,24800,24750,24850,24650,1321
|
|
20231204,092600,1037901450,24800,24850,24850,24700,90
|
|
20231204,092500,1035668550,24700,24800,24850,24700,3991
|
|
20231204,092400,936873900,24850,24850,24850,24800,68
|
|
20231204,092300,935184600,24750,24950,24950,24750,989
|
|
20231204,092200,910678400,24800,24800,24950,24700,8425
|
|
20231204,092100,701779200,24850,25000,25000,24800,1780
|
|
20231204,092000,657457200,24950,25000,25100,24950,2275
|
|
20231204,091900,600556950,25000,25100,25150,25000,285
|
|
20231204,091800,593404350,25100,25100,25150,25100,502
|
|
20231204,091700,580784150,25100,25100,25100,25100,342
|
|
20231204,091600,572199950,25000,24900,25000,24900,4
|
|
20231204,091500,572100050,24850,25000,25100,24850,1785
|
|
20231204,091400,527516450,25100,25100,25150,25000,181
|
|
20231204,091300,522972950,25150,25000,25150,25000,118
|
|
20231204,091200,520016350,25000,25000,25000,25000,21
|
|
20231204,091100,519491350,24900,24900,25000,24850,797
|
|
20231204,091000,499596800,24800,24800,24800,24800,47
|
|
20231204,090900,498431200,24800,24950,24950,24800,220
|
|
20231204,090800,492970700,24950,24900,24950,24800,308
|
|
20231204,090700,485312600,24900,24650,24900,24600,947
|
|
20231204,090600,461833700,24650,24700,24800,24600,2434
|
|
20231204,090500,401792850,24700,24850,24850,24700,1456
|
|
20231204,090400,365821450,24850,24500,24850,24500,1189
|
|
20231204,090300,336640450,24600,24850,24900,24500,9240
|
|
20231204,090200,108798150,24850,25100,25100,24850,1874
|
|
20231204,090100,62022000,25000,25250,25250,25000,1278
|
|
20231204,090000,29896000,25250,25250,25250,25250,1183
|