579 lines
31 KiB
CSV
579 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,183600,8598872850,25350,25350,25350,25350,3742
|
|
20231205,183500,8598872850,25350,25350,25350,25350,0
|
|
20231205,183400,8598872850,25350,25350,25350,25350,0
|
|
20231205,183300,8598872850,25350,25350,25350,25350,0
|
|
20231205,183200,8598872850,25350,25350,25350,25350,0
|
|
20231205,183100,8598872850,25350,25350,25350,25350,0
|
|
20231205,183000,8598872850,25350,25350,25350,25350,0
|
|
20231205,182900,8598872850,25350,25350,25350,25350,0
|
|
20231205,182800,8598872850,25350,25350,25350,25350,0
|
|
20231205,182700,8598872850,25350,25350,25350,25350,0
|
|
20231205,182600,8598872850,25350,25350,25350,25350,0
|
|
20231205,182500,8598872850,25350,25350,25350,25350,0
|
|
20231205,182400,8598872850,25350,25350,25350,25350,0
|
|
20231205,182300,8598872850,25350,25350,25350,25350,0
|
|
20231205,182200,8598872850,25350,25350,25350,25350,0
|
|
20231205,182100,8598872850,25350,25350,25350,25350,0
|
|
20231205,182000,8598872850,25350,25350,25350,25350,0
|
|
20231205,181900,8598872850,25350,25350,25350,25350,0
|
|
20231205,181800,8598872850,25350,25350,25350,25350,0
|
|
20231205,181700,8598872850,25350,25350,25350,25350,0
|
|
20231205,181600,8598872850,25350,25350,25350,25350,0
|
|
20231205,181500,8598872850,25350,25350,25350,25350,0
|
|
20231205,181400,8598872850,25350,25350,25350,25350,0
|
|
20231205,181300,8598872850,25350,25350,25350,25350,0
|
|
20231205,181200,8598872850,25350,25350,25350,25350,0
|
|
20231205,181100,8598872850,25350,25350,25350,25350,0
|
|
20231205,181000,8598872850,25350,25350,25350,25350,0
|
|
20231205,180900,8598872850,25350,25350,25350,25350,0
|
|
20231205,180800,8598872850,25350,25350,25350,25350,0
|
|
20231205,180700,8598872850,25350,25350,25350,25350,0
|
|
20231205,180600,8598872850,25350,25350,25350,25350,3742
|
|
20231205,180500,8598872850,25350,25350,25350,25350,0
|
|
20231205,180400,8598872850,25350,25350,25350,25350,0
|
|
20231205,180300,8598872850,25350,25350,25350,25350,0
|
|
20231205,180200,8598872850,25350,25350,25350,25350,0
|
|
20231205,180100,8598872850,25350,25350,25350,25350,0
|
|
20231205,180000,8598872850,25350,25350,25350,25350,0
|
|
20231205,175900,8598872850,25350,25350,25350,25350,0
|
|
20231205,175800,8598872850,25350,25350,25350,25350,0
|
|
20231205,175700,8598872850,25350,25350,25350,25350,0
|
|
20231205,175600,8598872850,25350,25350,25350,25350,0
|
|
20231205,175500,8598872850,25350,25350,25350,25350,0
|
|
20231205,175400,8598872850,25350,25350,25350,25350,0
|
|
20231205,175300,8598872850,25350,25350,25350,25350,0
|
|
20231205,175200,8598872850,25350,25350,25350,25350,0
|
|
20231205,175100,8598872850,25350,25350,25350,25350,0
|
|
20231205,175000,8598872850,25350,25350,25350,25350,0
|
|
20231205,174900,8598872850,25350,25350,25350,25350,0
|
|
20231205,174800,8598872850,25350,25350,25350,25350,0
|
|
20231205,174700,8598872850,25350,25350,25350,25350,0
|
|
20231205,174600,8598872850,25350,25350,25350,25350,0
|
|
20231205,174500,8598872850,25350,25350,25350,25350,0
|
|
20231205,174400,8598872850,25350,25350,25350,25350,0
|
|
20231205,174300,8598872850,25350,25350,25350,25350,0
|
|
20231205,174200,8598872850,25350,25350,25350,25350,0
|
|
20231205,174100,8598872850,25350,25350,25350,25350,0
|
|
20231205,174000,8598872850,25350,25350,25350,25350,0
|
|
20231205,173900,8598872850,25350,25350,25350,25350,0
|
|
20231205,173800,8598872850,25350,25350,25350,25350,0
|
|
20231205,173700,8598872850,25350,25350,25350,25350,0
|
|
20231205,173600,8598872850,25350,25350,25350,25350,3742
|
|
20231205,173500,8598872850,25350,25350,25350,25350,0
|
|
20231205,173400,8598872850,25350,25350,25350,25350,0
|
|
20231205,173300,8598872850,25350,25350,25350,25350,0
|
|
20231205,173200,8598872850,25350,25350,25350,25350,0
|
|
20231205,173100,8598872850,25350,25350,25350,25350,0
|
|
20231205,173000,8598872850,25350,25350,25350,25350,0
|
|
20231205,172900,8598872850,25350,25350,25350,25350,0
|
|
20231205,172800,8598872850,25350,25350,25350,25350,0
|
|
20231205,172700,8598872850,25350,25350,25350,25350,0
|
|
20231205,172600,8598872850,25350,25350,25350,25350,0
|
|
20231205,172500,8598872850,25350,25350,25350,25350,0
|
|
20231205,172400,8598872850,25350,25350,25350,25350,0
|
|
20231205,172300,8598872850,25350,25350,25350,25350,0
|
|
20231205,172200,8598872850,25350,25350,25350,25350,0
|
|
20231205,172100,8598872850,25350,25350,25350,25350,0
|
|
20231205,172000,8598872850,25350,25350,25350,25350,0
|
|
20231205,171900,8598872850,25350,25350,25350,25350,0
|
|
20231205,171800,8598872850,25350,25350,25350,25350,0
|
|
20231205,171700,8598872850,25350,25350,25350,25350,0
|
|
20231205,171600,8598872850,25350,25350,25350,25350,0
|
|
20231205,171500,8598872850,25350,25350,25350,25350,0
|
|
20231205,171400,8598872850,25350,25350,25350,25350,0
|
|
20231205,171300,8598872850,25350,25350,25350,25350,0
|
|
20231205,171200,8598872850,25350,25350,25350,25350,0
|
|
20231205,171100,8598872850,25350,25350,25350,25350,0
|
|
20231205,171000,8598872850,25350,25350,25350,25350,0
|
|
20231205,170900,8598872850,25350,25350,25350,25350,0
|
|
20231205,170800,8598872850,25350,25350,25350,25350,0
|
|
20231205,170700,8598872850,25350,25350,25350,25350,0
|
|
20231205,170600,8598872850,25350,25350,25350,25350,3742
|
|
20231205,170500,8598872850,25350,25350,25350,25350,0
|
|
20231205,170400,8598872850,25350,25350,25350,25350,0
|
|
20231205,170300,8598872850,25350,25350,25350,25350,0
|
|
20231205,170200,8598872850,25350,25350,25350,25350,0
|
|
20231205,170100,8598872850,25350,25350,25350,25350,0
|
|
20231205,170000,8598872850,25350,25350,25350,25350,0
|
|
20231205,165900,8598872850,25350,25350,25350,25350,0
|
|
20231205,165800,8598872850,25350,25350,25350,25350,0
|
|
20231205,165700,8598872850,25350,25350,25350,25350,0
|
|
20231205,165600,8598872850,25350,25350,25350,25350,0
|
|
20231205,165500,8598872850,25350,25350,25350,25350,0
|
|
20231205,165400,8598872850,25350,25350,25350,25350,0
|
|
20231205,165300,8598872850,25350,25350,25350,25350,0
|
|
20231205,165200,8598872850,25350,25350,25350,25350,0
|
|
20231205,165100,8598872850,25350,25350,25350,25350,0
|
|
20231205,165000,8598872850,25350,25350,25350,25350,0
|
|
20231205,164900,8598872850,25350,25350,25350,25350,0
|
|
20231205,164800,8598872850,25350,25350,25350,25350,0
|
|
20231205,164700,8598872850,25350,25350,25350,25350,0
|
|
20231205,164600,8598872850,25350,25350,25350,25350,0
|
|
20231205,164500,8598872850,25350,25350,25350,25350,0
|
|
20231205,164400,8598872850,25350,25350,25350,25350,0
|
|
20231205,164300,8598872850,25350,25350,25350,25350,0
|
|
20231205,164200,8598872850,25350,25350,25350,25350,0
|
|
20231205,164100,8598872850,25350,25350,25350,25350,0
|
|
20231205,164000,8598872850,25350,25350,25350,25350,0
|
|
20231205,163900,8598872850,25350,25350,25350,25350,0
|
|
20231205,163800,8598872850,25350,25350,25350,25350,0
|
|
20231205,163700,8598872850,25350,25350,25350,25350,0
|
|
20231205,163600,8598872850,25350,25350,25350,25350,3742
|
|
20231205,163500,8598872850,25350,25350,25350,25350,0
|
|
20231205,163400,8598872850,25350,25350,25350,25350,0
|
|
20231205,163300,8598872850,25350,25350,25350,25350,0
|
|
20231205,163200,8598872850,25350,25350,25350,25350,0
|
|
20231205,163100,8598872850,25350,25350,25350,25350,0
|
|
20231205,163000,8598872850,25350,25350,25350,25350,0
|
|
20231205,162900,8598872850,25350,25350,25350,25350,0
|
|
20231205,162800,8598872850,25350,25350,25350,25350,0
|
|
20231205,162700,8598872850,25350,25350,25350,25350,0
|
|
20231205,162600,8598872850,25350,25350,25350,25350,0
|
|
20231205,162500,8598872850,25350,25350,25350,25350,0
|
|
20231205,162400,8598872850,25350,25350,25350,25350,0
|
|
20231205,162300,8598872850,25350,25350,25350,25350,0
|
|
20231205,162200,8598872850,25350,25350,25350,25350,0
|
|
20231205,162100,8598872850,25350,25350,25350,25350,0
|
|
20231205,162000,8598872850,25350,25350,25350,25350,0
|
|
20231205,161900,8598872850,25350,25350,25350,25350,0
|
|
20231205,161800,8598872850,25350,25350,25350,25350,0
|
|
20231205,161700,8598872850,25350,25350,25350,25350,0
|
|
20231205,161600,8598872850,25350,25350,25350,25350,0
|
|
20231205,161500,8598872850,25350,25350,25350,25350,0
|
|
20231205,161400,8598872850,25350,25350,25350,25350,0
|
|
20231205,161300,8598872850,25350,25350,25350,25350,0
|
|
20231205,161200,8598872850,25350,25350,25350,25350,0
|
|
20231205,161100,8598872850,25350,25350,25350,25350,0
|
|
20231205,161000,8598872850,25350,25350,25350,25350,0
|
|
20231205,160900,8598872850,25350,25350,25350,25350,0
|
|
20231205,160800,8598872850,25350,25350,25350,25350,0
|
|
20231205,160700,8598872850,25350,25350,25350,25350,0
|
|
20231205,160600,8598872850,25350,25350,25350,25350,3742
|
|
20231205,160500,8598872850,25350,25350,25350,25350,0
|
|
20231205,160400,8598872850,25350,25350,25350,25350,0
|
|
20231205,160300,8598872850,25350,25350,25350,25350,0
|
|
20231205,160200,8598872850,25350,25350,25350,25350,0
|
|
20231205,160100,8598872850,25350,25350,25350,25350,0
|
|
20231205,160000,8598872850,25350,25350,25350,25350,0
|
|
20231205,155900,8598872850,25350,25350,25350,25350,0
|
|
20231205,155800,8598872850,25350,25350,25350,25350,0
|
|
20231205,155700,8598872850,25350,25350,25350,25350,0
|
|
20231205,155600,8598872850,25350,25350,25350,25350,0
|
|
20231205,155500,8598872850,25350,25350,25350,25350,0
|
|
20231205,155400,8598872850,25350,25350,25350,25350,0
|
|
20231205,155300,8598872850,25350,25350,25350,25350,0
|
|
20231205,155200,8598872850,25350,25350,25350,25350,0
|
|
20231205,155100,8598872850,25350,25350,25350,25350,0
|
|
20231205,155000,8598872850,25350,25350,25350,25350,0
|
|
20231205,154900,8598872850,25350,25350,25350,25350,0
|
|
20231205,154800,8598872850,25350,25350,25350,25350,0
|
|
20231205,154700,8598872850,25350,25350,25350,25350,0
|
|
20231205,154600,8598872850,25350,25350,25350,25350,0
|
|
20231205,154500,8598872850,25350,25350,25350,25350,0
|
|
20231205,154400,8598872850,25350,25350,25350,25350,0
|
|
20231205,154300,8598872850,25350,25350,25350,25350,0
|
|
20231205,154200,8598872850,25350,25350,25350,25350,0
|
|
20231205,154100,8598872850,25350,25350,25350,25350,0
|
|
20231205,154000,8598872850,25350,25350,25350,25350,0
|
|
20231205,153900,8598872850,25350,25350,25350,25350,0
|
|
20231205,153800,8598872850,25350,25350,25350,25350,0
|
|
20231205,153700,8598872850,25350,25350,25350,25350,0
|
|
20231205,153600,8598872850,25350,25350,25350,25350,3742
|
|
20231205,153500,8598872850,25350,25350,25350,25350,0
|
|
20231205,153400,8598872850,25350,25350,25350,25350,0
|
|
20231205,153300,8598872850,25350,25350,25350,25350,0
|
|
20231205,153200,8598872850,25350,25350,25350,25350,0
|
|
20231205,153100,8598872850,25350,25350,25350,25350,0
|
|
20231205,153000,8598872850,25350,25350,25350,25350,3742
|
|
20231205,152900,8504013150,25300,25300,25300,25300,0
|
|
20231205,152800,8504013150,25300,25300,25300,25300,0
|
|
20231205,152700,8504013150,25300,25300,25300,25300,0
|
|
20231205,152600,8504013150,25300,25300,25300,25300,0
|
|
20231205,152500,8504013150,25300,25300,25300,25300,0
|
|
20231205,152400,8504013150,25300,25300,25300,25300,0
|
|
20231205,152300,8504013150,25300,25300,25300,25300,0
|
|
20231205,152200,8504013150,25300,25300,25300,25300,0
|
|
20231205,152100,8504013150,25300,25300,25300,25300,0
|
|
20231205,152000,8504013150,25300,25300,25300,25300,0
|
|
20231205,151900,8504013150,25300,25300,25350,25200,1049
|
|
20231205,151800,8477487400,25300,25200,25300,25200,544
|
|
20231205,151700,8463728250,25200,25250,25250,25200,8
|
|
20231205,151600,8463526600,25250,25200,25250,25200,192
|
|
20231205,151500,8458680400,25150,25150,25150,25100,2040
|
|
20231205,151400,8407375000,25100,25150,25150,25100,5
|
|
20231205,151300,8407249400,25150,25100,25150,25100,156
|
|
20231205,151200,8403328150,25100,25050,25100,25050,227
|
|
20231205,151100,8397633700,25050,25000,25050,25000,217
|
|
20231205,151000,8392207950,24950,24950,24950,24950,124
|
|
20231205,150900,8389114150,24950,25000,25000,24950,276
|
|
20231205,150800,8382220100,25000,24900,25000,24900,259
|
|
20231205,150700,8375763050,24900,24850,24900,24850,809
|
|
20231205,150600,8355653550,24800,24800,24800,24750,476
|
|
20231205,150500,8343851700,24750,24800,24800,24750,692
|
|
20231205,150400,8326708700,24800,24850,24850,24750,388
|
|
20231205,150300,8317088200,24850,24900,24900,24750,1925
|
|
20231205,150200,8269292600,24900,25000,25000,24850,460
|
|
20231205,150100,8257840800,25000,25100,25150,24950,3224
|
|
20231205,150000,8177084300,25150,25200,25200,25150,510
|
|
20231205,145900,8164251900,25200,25250,25250,25200,625
|
|
20231205,145800,8148496150,25250,25250,25250,25200,422
|
|
20231205,145700,8137855400,25200,25200,25200,25150,261
|
|
20231205,145600,8131278350,25150,25150,25200,25150,286
|
|
20231205,145500,8124077150,25200,25150,25200,25150,338
|
|
20231205,145400,8115559600,25200,25150,25200,25150,377
|
|
20231205,145300,8106064500,25200,25150,25200,25100,745
|
|
20231205,145200,8087335950,25150,25150,25150,25150,180
|
|
20231205,145100,8082808950,25050,25200,25300,25050,2009
|
|
20231205,145000,8032362050,25200,25200,25250,25200,360
|
|
20231205,144900,8023285250,25300,25350,25350,25200,2399
|
|
20231205,144800,7962602550,25350,25350,25350,25300,170
|
|
20231205,144700,7958293350,25350,25350,25350,25350,488
|
|
20231205,144600,7945922550,25400,25400,25400,25350,454
|
|
20231205,144500,7934391450,25400,25350,25400,25350,114
|
|
20231205,144400,7931496450,25350,25350,25350,25350,298
|
|
20231205,144300,7923942150,25350,25350,25350,25350,249
|
|
20231205,144200,7917630000,25300,25350,25350,25300,132
|
|
20231205,144100,7914284300,25350,25350,25350,25350,270
|
|
20231205,144000,7907439800,25350,25350,25350,25350,350
|
|
20231205,143900,7898567300,25350,25300,25350,25300,178
|
|
20231205,143800,7894056050,25350,25350,25350,25350,167
|
|
20231205,143700,7889822600,25350,25350,25400,25350,492
|
|
20231205,143600,7877342150,25350,25400,25400,25350,1026
|
|
20231205,143500,7851330350,25400,25400,25400,25350,717
|
|
20231205,143400,7833141200,25400,25400,25400,25400,163
|
|
20231205,143300,7829001000,25350,25400,25400,25350,517
|
|
20231205,143200,7815894100,25350,25350,25350,25350,182
|
|
20231205,143100,7811280400,25350,25400,25400,25350,1326
|
|
20231205,143000,7777644200,25400,25400,25400,25400,117
|
|
20231205,142900,7774672400,25400,25350,25400,25350,977
|
|
20231205,142800,7749867700,25350,25450,25450,25350,1741
|
|
20231205,142700,7705671000,25450,25500,25500,25450,1078
|
|
20231205,142600,7678208700,25500,25500,25550,25450,763
|
|
20231205,142500,7658770300,25500,25550,25550,25450,341
|
|
20231205,142400,7650074500,25550,25600,25600,25450,3211
|
|
20231205,142300,7568207350,25600,25700,25750,25600,1446
|
|
20231205,142200,7531122200,25750,25800,25800,25750,408
|
|
20231205,142100,7520609600,25800,25750,25800,25650,426
|
|
20231205,142000,7509646350,25750,25700,25750,25650,61
|
|
20231205,141900,7508080600,25650,25650,25750,25650,3287
|
|
20231205,141800,7423730000,25650,25900,25900,25650,9125
|
|
20231205,141700,7188891850,25900,25900,25900,25900,863
|
|
20231205,141600,7166540150,25950,25900,25950,25900,443
|
|
20231205,141500,7155058200,25900,25950,25950,25900,904
|
|
20231205,141400,7131600500,25950,25950,26000,25950,221
|
|
20231205,141300,7125857200,25950,26050,26050,25950,400
|
|
20231205,141200,7115474300,26050,26050,26050,25950,308
|
|
20231205,141100,7107473850,26050,26050,26050,26000,3808
|
|
20231205,141000,7008380650,26100,26100,26100,26100,111
|
|
20231205,140900,7005483550,26100,26100,26100,26100,62
|
|
20231205,140800,7003865350,26100,26100,26100,26100,151
|
|
20231205,140700,6999924250,26100,26050,26100,26050,137
|
|
20231205,140600,6996349450,26100,26100,26100,26050,198
|
|
20231205,140500,6991184200,26050,26050,26050,26050,140
|
|
20231205,140400,6987537200,26100,26100,26100,26100,163
|
|
20231205,140300,6983282900,26100,26050,26100,26050,337
|
|
20231205,140200,6974488250,26100,26100,26100,26050,116
|
|
20231205,140100,6971460750,26100,26150,26150,26100,298
|
|
20231205,140000,6963678800,26150,26150,26150,26100,574
|
|
20231205,135900,6948692050,26150,26100,26150,26100,147
|
|
20231205,135800,6944848100,26100,26150,26150,26100,346
|
|
20231205,135700,6935810700,26100,26200,26200,26100,765
|
|
20231205,135600,6915805900,26150,26200,26200,26150,210
|
|
20231205,135500,6910304250,26200,26100,26200,26100,6
|
|
20231205,135400,6910147350,26200,26150,26200,26150,139
|
|
20231205,135300,6906509300,26150,26200,26200,26150,156
|
|
20231205,135200,6902427100,26200,26100,26200,26100,285
|
|
20231205,135100,6894966850,26150,26150,26150,26150,530
|
|
20231205,135000,6881107350,26200,26200,26200,26200,0
|
|
20231205,134900,6881107350,26200,26200,26250,26200,152
|
|
20231205,134800,6877123250,26200,26200,26200,26200,105
|
|
20231205,134700,6874372250,26250,26250,26250,26200,378
|
|
20231205,134600,6864460200,26200,26250,26250,26200,58
|
|
20231205,134500,6862937750,26250,26250,26250,26200,286
|
|
20231205,134400,6855431350,26250,26250,26300,26250,191
|
|
20231205,134300,6850413650,26200,26250,26250,26200,448
|
|
20231205,134200,6838654000,26250,26200,26250,26200,108
|
|
20231205,134100,6835820150,26250,26250,26250,26200,115
|
|
20231205,134000,6832803750,26150,26150,26250,26150,3337
|
|
20231205,133900,6745233750,26200,26150,26200,26150,345
|
|
20231205,133800,6736204250,26100,26050,26100,26050,1162
|
|
20231205,133700,6705899800,26050,26050,26050,26000,573
|
|
20231205,133600,6690977650,26050,26100,26100,26050,249
|
|
20231205,133500,6684483800,26050,26050,26050,26050,9
|
|
20231205,133400,6684249350,26100,26050,26100,26050,235
|
|
20231205,133300,6678125600,26000,26050,26050,26000,221
|
|
20231205,133200,6672374500,26050,26000,26100,26000,255
|
|
20231205,133100,6665730750,26000,26050,26100,26000,845
|
|
20231205,133000,6643746150,26050,26050,26050,26000,673
|
|
20231205,132900,6626242950,26050,26050,26100,26050,1449
|
|
20231205,132800,6588481150,26100,26100,26100,26100,102
|
|
20231205,132700,6585818950,26100,26100,26100,26050,231
|
|
20231205,132600,6579791000,26100,26100,26150,26100,82
|
|
20231205,132500,6577647700,26100,26050,26100,26050,371
|
|
20231205,132400,6567967300,26100,26100,26100,26050,208
|
|
20231205,132300,6562539000,26050,26100,26100,26050,1256
|
|
20231205,132200,6529815350,26150,26100,26150,26100,82
|
|
20231205,132100,6527672850,26100,26150,26150,26050,182
|
|
20231205,132000,6522919950,26100,26150,26150,26100,1261
|
|
20231205,131900,6490003050,26100,26150,26150,26100,58
|
|
20231205,131800,6488486450,26100,26100,26150,26100,198
|
|
20231205,131700,6483313900,26150,26100,26150,26100,222
|
|
20231205,131600,6477509000,26100,26100,26150,26100,186
|
|
20231205,131500,6472651650,26150,26100,26150,26100,32
|
|
20231205,131400,6471816400,26100,26150,26150,26100,871
|
|
20231205,131300,6449070450,26150,26200,26200,26150,171
|
|
20231205,131200,6444594000,26200,26150,26200,26150,236
|
|
20231205,131100,6438420200,26150,26200,26200,26100,185
|
|
20231205,131000,6433579350,26150,26100,26150,26100,155
|
|
20231205,130900,6429526150,26100,26200,26200,26100,215
|
|
20231205,130800,6423898300,26150,26150,26150,26150,16
|
|
20231205,130700,6423479900,26200,26200,26200,26150,359
|
|
20231205,130600,6414076400,26200,26200,26200,26150,370
|
|
20231205,130500,6404383250,26200,26200,26200,26200,97
|
|
20231205,130400,6401841850,26200,26150,26200,26150,79
|
|
20231205,130300,6399774000,26200,26200,26200,26200,95
|
|
20231205,130200,6397285000,26200,26100,26200,26100,170
|
|
20231205,130100,6392839400,26100,26150,26150,26100,287
|
|
20231205,130000,6385336150,26150,26150,26150,26150,436
|
|
20231205,125900,6373934750,26200,26200,26200,26200,517
|
|
20231205,125800,6360389350,26200,26200,26200,26200,180
|
|
20231205,125700,6355673350,26200,26250,26250,26200,274
|
|
20231205,125600,6348486450,26250,26200,26250,26200,41
|
|
20231205,125500,6347410250,26250,26200,26250,26200,274
|
|
20231205,125400,6340230500,26250,26200,26250,26200,323
|
|
20231205,125300,6331767850,26200,26250,26250,26200,233
|
|
20231205,125200,6325657900,26250,26250,26250,26250,53
|
|
20231205,125100,6324266650,26200,26250,26250,26200,236
|
|
20231205,125000,6318072150,26250,26250,26250,26250,215
|
|
20231205,124900,6312428400,26250,26250,26250,26250,122
|
|
20231205,124800,6309225900,26250,26250,26250,26250,198
|
|
20231205,124700,6304028400,26250,26200,26250,26200,201
|
|
20231205,124600,6298760000,26200,26200,26200,26200,66
|
|
20231205,124500,6297030800,26200,26200,26200,26200,126
|
|
20231205,124400,6293729600,26200,26200,26250,26150,381
|
|
20231205,124300,6283742600,26200,26250,26250,26200,951
|
|
20231205,124200,6258820700,26250,26250,26250,26200,421
|
|
20231205,124100,6247779450,26200,26200,26250,26200,94
|
|
20231205,124000,6245316600,26250,26200,26250,26200,242
|
|
20231205,123900,6238964600,26250,26200,26250,26200,160
|
|
20231205,123800,6234765150,26200,26250,26250,26200,1181
|
|
20231205,123700,6203813850,26250,26200,26250,26200,434
|
|
20231205,123600,6192439500,26250,26200,26250,26200,203
|
|
20231205,123500,6187111250,26250,26300,26300,26250,2050
|
|
20231205,123400,6133284350,26300,26250,26300,26250,483
|
|
20231205,123300,6120605200,26250,26250,26250,26250,171
|
|
20231205,123200,6116116450,26250,26200,26250,26200,154
|
|
20231205,123100,6112074000,26250,26250,26250,26250,176
|
|
20231205,123000,6107454000,26250,26250,26250,26250,182
|
|
20231205,122900,6102676500,26250,26250,26250,26250,543
|
|
20231205,122800,6088422750,26250,26200,26250,26200,99
|
|
20231205,122700,6085824100,26250,26250,26250,26150,993
|
|
20231205,122600,6059822400,26200,26250,26250,26200,76
|
|
20231205,122500,6057827450,26250,26200,26250,26200,222
|
|
20231205,122400,6052000000,26250,26250,26250,26250,172
|
|
20231205,122300,6047485000,26250,26250,26250,26250,158
|
|
20231205,122200,6043337500,26250,26250,26300,26250,265
|
|
20231205,122100,6036373650,26300,26300,26300,26300,379
|
|
20231205,122000,6026405950,26300,26200,26300,26200,116
|
|
20231205,121900,6023357500,26250,26250,26300,26200,224
|
|
20231205,121800,6017477450,26250,26200,26250,26200,31
|
|
20231205,121700,6016664700,26250,26200,26250,26200,381
|
|
20231205,121600,6006674550,26200,26200,26200,26150,203
|
|
20231205,121500,6001359850,26250,26200,26250,26200,278
|
|
20231205,121400,5994069100,26250,26250,26250,26250,98
|
|
20231205,121300,5991496600,26250,26200,26250,26200,213
|
|
20231205,121200,5985905850,26250,26200,26250,26200,250
|
|
20231205,121100,5979352400,26200,26200,26200,26200,189
|
|
20231205,121000,5974400600,26200,26150,26200,26150,113
|
|
20231205,120900,5971442500,26200,26200,26200,26200,55
|
|
20231205,120800,5970001500,26150,26150,26200,26150,1230
|
|
20231205,120700,5937831100,26150,26200,26200,26150,426
|
|
20231205,120600,5926670250,26200,26200,26200,26200,0
|
|
20231205,120500,5926670250,26200,26150,26200,26150,198
|
|
20231205,120400,5921485250,26200,26200,26200,26200,161
|
|
20231205,120300,5917267050,26150,26150,26150,26150,231
|
|
20231205,120200,5911226400,26150,26150,26150,26150,359
|
|
20231205,120100,5901838550,26200,26150,26200,26150,209
|
|
20231205,120000,5896363500,26150,26200,26200,26150,695
|
|
20231205,115900,5878162000,26150,26200,26200,26150,332
|
|
20231205,115800,5869463650,26200,26150,26200,26150,629
|
|
20231205,115700,5852988150,26200,26200,26200,26200,501
|
|
20231205,115600,5839861950,26200,26200,26200,26200,181
|
|
20231205,115500,5835119750,26250,26200,26300,26200,779
|
|
20231205,115400,5814681300,26250,26250,26250,26250,462
|
|
20231205,115300,5802553800,26250,26150,26250,26150,692
|
|
20231205,115200,5784406700,26200,26200,26250,26200,440
|
|
20231205,115100,5772865950,26250,26200,26250,26200,635
|
|
20231205,115000,5756218000,26250,26150,26250,26150,462
|
|
20231205,114900,5744105300,26200,26200,26200,26200,576
|
|
20231205,114800,5729014100,26150,26200,26200,26150,249
|
|
20231205,114700,5722490500,26150,26150,26150,26150,510
|
|
20231205,114600,5709154000,26150,26200,26200,26150,514
|
|
20231205,114500,5695712850,26200,26150,26200,26150,345
|
|
20231205,114400,5686683400,26150,26150,26200,26150,485
|
|
20231205,114300,5673991400,26150,26150,26150,26100,860
|
|
20231205,114200,5651527700,26200,26150,26200,26150,354
|
|
20231205,114100,5642265700,26150,26200,26200,26100,542
|
|
20231205,114000,5628081150,26200,26150,26200,26150,1091
|
|
20231205,113900,5599547550,26200,26150,26200,26150,632
|
|
20231205,113800,5583015950,26150,26200,26250,26150,647
|
|
20231205,113700,5566073800,26250,26150,26250,26150,441
|
|
20231205,113600,5554528350,26150,26200,26200,26150,418
|
|
20231205,113500,5543593250,26250,26250,26300,26250,542
|
|
20231205,113400,5529357150,26250,26250,26250,26250,544
|
|
20231205,113300,5515077150,26250,26200,26250,26200,606
|
|
20231205,113200,5499193500,26200,26250,26250,26200,78
|
|
20231205,113100,5497149000,26250,26200,26250,26150,937
|
|
20231205,113000,5472583750,26150,26150,26200,26150,352
|
|
20231205,112900,5463370700,26100,26150,26150,26100,418
|
|
20231205,112800,5452440750,26150,26200,26200,26150,192
|
|
20231205,112700,5447418150,26200,26150,26200,26150,605
|
|
20231205,112600,5431592050,26150,26100,26150,26050,379
|
|
20231205,112500,5421695400,26100,26100,26100,26050,267
|
|
20231205,112400,5414727650,26100,26100,26100,26100,274
|
|
20231205,112300,5407576250,26100,26050,26150,26050,631
|
|
20231205,112200,5391102450,26100,26100,26100,26050,525
|
|
20231205,112100,5377400300,26100,26050,26100,26050,358
|
|
20231205,112000,5368061600,26050,26050,26050,26050,408
|
|
20231205,111900,5357433200,26050,26050,26100,26050,355
|
|
20231205,111800,5348180550,26050,26100,26100,26050,1428
|
|
20231205,111700,5310959350,26050,26100,26100,26050,725
|
|
20231205,111600,5292066350,26100,26050,26100,26050,2952
|
|
20231205,111500,5215109200,26050,25950,26050,25950,247
|
|
20231205,111400,5208688700,25950,25950,25950,25950,455
|
|
20231205,111300,5196881450,25950,26000,26000,25950,284
|
|
20231205,111200,5189506800,26000,26050,26050,26000,622
|
|
20231205,111100,5173322550,26050,25950,26050,25950,546
|
|
20231205,111000,5159125450,26000,25950,26000,25950,783
|
|
20231205,110900,5138793800,25950,26050,26050,25950,547
|
|
20231205,110800,5124575350,26000,26050,26050,26000,379
|
|
20231205,110700,5114702900,26050,26050,26050,26050,475
|
|
20231205,110600,5102329150,26050,26050,26050,26000,350
|
|
20231205,110500,5093217050,26050,26050,26050,25900,809
|
|
20231205,110400,5072207900,25950,25950,26050,25950,389
|
|
20231205,110300,5062087100,26050,26000,26050,26000,424
|
|
20231205,110200,5051060850,26000,26050,26100,25950,407
|
|
20231205,110100,5040458800,26050,26100,26100,26050,346
|
|
20231205,110000,5031435250,26050,26000,26050,25950,348
|
|
20231205,105900,5022372400,26000,26050,26050,26000,539
|
|
20231205,105800,5008336500,26000,26050,26050,26000,1399
|
|
20231205,105700,4971942550,26050,26100,26100,26050,296
|
|
20231205,105600,4964228400,26050,26050,26050,26050,1598
|
|
20231205,105500,4922600500,26050,26100,26100,26000,775
|
|
20231205,105400,4902416400,26100,26050,26100,26000,4511
|
|
20231205,105300,4784717750,26000,26000,26000,25950,581
|
|
20231205,105200,4769621450,26000,26100,26100,26000,466
|
|
20231205,105100,4757481350,26100,26000,26100,26000,491
|
|
20231205,105000,4744684750,26000,26100,26100,26000,431
|
|
20231205,104900,4733451100,26050,26100,26100,26050,858
|
|
20231205,104800,4711082400,26150,26150,26150,26100,859
|
|
20231205,104700,4688626350,26100,26150,26150,26100,782
|
|
20231205,104600,4668179800,26150,26150,26150,26100,347
|
|
20231205,104500,4659112700,26150,26100,26150,26100,304
|
|
20231205,104400,4651164500,26150,26100,26150,26100,376
|
|
20231205,104300,4641350150,26100,26050,26150,26050,2757
|
|
20231205,104200,4569278150,26050,26100,26100,26050,525
|
|
20231205,104100,4555578600,26050,26050,26100,26000,174
|
|
20231205,104000,4551041750,26050,26050,26100,26050,436
|
|
20231205,103900,4539664500,26100,26150,26200,26050,2417
|
|
20231205,103800,4476396100,26200,26050,26200,26050,6028
|
|
20231205,103700,4319238900,26050,26000,26050,26000,297
|
|
20231205,103600,4311503800,26000,26000,26050,25950,596
|
|
20231205,103500,4295999000,26000,26000,26050,26000,99
|
|
20231205,103400,4293422100,26000,26000,26000,26000,208
|
|
20231205,103300,4288014100,26050,26050,26050,26000,309
|
|
20231205,103200,4279964700,26050,26050,26050,26050,48
|
|
20231205,103100,4278714300,26050,26000,26050,25950,494
|
|
20231205,103000,4265862250,25950,26000,26050,25950,373
|
|
20231205,102900,4256160850,26000,26050,26050,25950,274
|
|
20231205,102800,4249049650,26000,25950,26050,25950,824
|
|
20231205,102700,4227641600,26000,26050,26050,26000,651
|
|
20231205,102600,4210698700,26050,26100,26100,26000,665
|
|
20231205,102500,4193370550,26000,25900,26000,25900,6774
|
|
20231205,102400,4017750750,25950,25900,25950,25900,549
|
|
20231205,102300,4003504300,25950,25900,25950,25900,789
|
|
20231205,102200,3983065750,25900,25900,25900,25900,195
|
|
20231205,102100,3978015250,26000,26000,26000,25900,415
|
|
20231205,102000,3967250900,25950,25950,26000,25950,306
|
|
20231205,101900,3959295650,25850,26000,26000,25850,2312
|
|
20231205,101800,3899405250,25950,25800,25950,25750,1736
|
|
20231205,101700,3854496050,25800,25800,25800,25750,367
|
|
20231205,101600,3845028450,25800,25800,25800,25750,305
|
|
20231205,101500,3837160250,25750,25800,25800,25700,4667
|
|
20231205,101400,3716873700,25800,25800,25800,25800,5
|
|
20231205,101300,3716744700,25800,25750,25800,25750,627
|
|
20231205,101200,3700579850,25800,25750,25800,25750,371
|
|
20231205,101100,3691015550,25800,25800,25850,25750,330
|
|
20231205,101000,3682502600,25800,25850,25850,25800,448
|
|
20231205,100900,3670931550,25850,25900,25900,25750,5368
|
|
20231205,100800,3532445850,25800,25800,25850,25800,402
|
|
20231205,100700,3522059950,25850,25850,25900,25850,643
|
|
20231205,100600,3505436850,25900,26050,26050,25850,2871
|
|
20231205,100500,3430996600,26100,26100,26150,26000,288
|
|
20231205,100400,3423474700,26150,26000,26150,26000,1323
|
|
20231205,100300,3388968200,26000,26000,26050,25950,419
|
|
20231205,100200,3378063950,26000,25950,26000,25900,379
|
|
20231205,100100,3368228350,25950,25950,26100,25950,811
|
|
20231205,100000,3347136800,26000,26200,26200,26000,1635
|
|
20231205,095900,3304426500,26200,26150,26200,26100,1713
|
|
20231205,095800,3259560850,26200,26100,26200,26100,2350
|
|
20231205,095700,3198043850,26100,26250,26250,26000,2204
|
|
20231205,095600,3140435800,26250,26000,26250,25950,2970
|
|
20231205,095500,3062834750,26000,25950,26000,25900,945
|
|
20231205,095400,3038299400,25950,25900,25950,25900,1567
|
|
20231205,095300,2997636100,25900,25850,25950,25850,2860
|
|
20231205,095200,2923455100,25850,25950,25950,25850,1488
|
|
20231205,095100,2884912400,25850,25950,26000,25850,2076
|
|
20231205,095000,2830974400,26050,26050,26100,25900,5972
|
|
20231205,094900,2675603550,26050,25950,26100,25900,5731
|
|
20231205,094800,2526484950,26000,25650,26000,25650,9416
|
|
20231205,094700,2282890200,25700,25600,25700,25550,2620
|
|
20231205,094600,2215702150,25600,25600,25650,25500,1921
|
|
20231205,094500,2166564600,25500,25500,25600,25450,5534
|
|
20231205,094400,2025221450,25500,25500,25500,25500,335
|
|
20231205,094300,2016678950,25500,25450,25500,25450,449
|
|
20231205,094200,2005247300,25500,25500,25500,25450,1087
|
|
20231205,094100,1977531450,25500,25500,25550,25500,804
|
|
20231205,094000,1957008200,25500,25500,25550,25500,322
|
|
20231205,093900,1948793650,25500,25550,25600,25500,609
|
|
20231205,093800,1933244000,25550,25600,25600,25550,278
|
|
20231205,093700,1926127600,25600,25600,25600,25600,281
|
|
20231205,093600,1918934000,25650,25650,25650,25600,2359
|
|
20231205,093500,1858426950,25600,25600,25650,25600,399
|
|
20231205,093400,1848212350,25600,25550,25600,25500,309
|
|
20231205,093300,1840317450,25550,25450,25600,25450,778
|
|
20231205,093200,1820425600,25550,25500,25550,25450,645
|
|
20231205,093100,1803984900,25450,25550,25550,25450,472
|
|
20231205,093000,1791945950,25550,25600,25650,25550,1533
|
|
20231205,092900,1752685550,25600,25550,25600,25550,110
|
|
20231205,092800,1749873600,25550,25500,25550,25450,165
|
|
20231205,092700,1745665700,25500,25550,25600,25450,1940
|
|
20231205,092600,1696159850,25600,25700,25700,25600,2359
|
|
20231205,092500,1635635600,25750,25650,25750,25650,681
|
|
20231205,092400,1618111250,25650,25650,25700,25600,1279
|
|
20231205,092300,1585316300,25700,25850,25900,25700,6068
|
|
20231205,092200,1428882900,25850,25900,25900,25800,1417
|
|
20231205,092100,1392246700,25900,25900,25900,25800,4993
|
|
20231205,092000,1263111850,25850,25850,25900,25750,2147
|
|
20231205,091900,1207649450,25850,25650,25900,25650,3184
|
|
20231205,091800,1125624150,25650,25600,25650,25600,127
|
|
20231205,091700,1122371650,25650,25650,25650,25550,643
|
|
20231205,091600,1105910450,25600,25600,25750,25550,1331
|
|
20231205,091500,1071840150,25750,25750,25800,25600,949
|
|
20231205,091400,1047472150,25750,25800,26000,25750,6759
|
|
20231205,091300,872408050,25850,25600,25850,25600,4773
|
|
20231205,091200,749568700,25550,25500,25600,25450,3246
|
|
20231205,091100,666727950,25550,25600,25700,25500,2764
|
|
20231205,091000,596119500,25600,25300,25900,25200,6883
|
|
20231205,090900,419611100,25300,25100,25300,25050,5019
|
|
20231205,090800,293103100,25050,24950,25100,24900,5030
|
|
20231205,090700,167358800,24950,24900,24950,24850,163
|
|
20231205,090600,163302200,24900,24650,24900,24650,1602
|
|
20231205,090500,123567350,24650,24650,24650,24600,429
|
|
20231205,090400,113012250,24600,24650,24650,24600,290
|
|
20231205,090300,105874100,24650,24650,24650,24650,20
|
|
20231205,090200,105381100,24600,24550,24650,24550,274
|
|
20231205,090100,98633200,24650,24650,24700,24600,3548
|
|
20231205,090000,11250000,24700,24700,24700,24650,456
|