579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,183600,1487781200,24850,24850,24850,24850,1882
|
|
20231211,183500,1487781200,24850,24850,24850,24850,0
|
|
20231211,183400,1487781200,24850,24850,24850,24850,0
|
|
20231211,183300,1487781200,24850,24850,24850,24850,0
|
|
20231211,183200,1487781200,24850,24850,24850,24850,0
|
|
20231211,183100,1487781200,24850,24850,24850,24850,0
|
|
20231211,183000,1487781200,24850,24850,24850,24850,0
|
|
20231211,182900,1487781200,24850,24850,24850,24850,0
|
|
20231211,182800,1487781200,24850,24850,24850,24850,0
|
|
20231211,182700,1487781200,24850,24850,24850,24850,0
|
|
20231211,182600,1487781200,24850,24850,24850,24850,0
|
|
20231211,182500,1487781200,24850,24850,24850,24850,0
|
|
20231211,182400,1487781200,24850,24850,24850,24850,0
|
|
20231211,182300,1487781200,24850,24850,24850,24850,0
|
|
20231211,182200,1487781200,24850,24850,24850,24850,0
|
|
20231211,182100,1487781200,24850,24850,24850,24850,0
|
|
20231211,182000,1487781200,24850,24850,24850,24850,0
|
|
20231211,181900,1487781200,24850,24850,24850,24850,0
|
|
20231211,181800,1487781200,24850,24850,24850,24850,0
|
|
20231211,181700,1487781200,24850,24850,24850,24850,0
|
|
20231211,181600,1487781200,24850,24850,24850,24850,0
|
|
20231211,181500,1487781200,24850,24850,24850,24850,0
|
|
20231211,181400,1487781200,24850,24850,24850,24850,0
|
|
20231211,181300,1487781200,24850,24850,24850,24850,0
|
|
20231211,181200,1487781200,24850,24850,24850,24850,0
|
|
20231211,181100,1487781200,24850,24850,24850,24850,0
|
|
20231211,181000,1487781200,24850,24850,24850,24850,0
|
|
20231211,180900,1487781200,24850,24850,24850,24850,0
|
|
20231211,180800,1487781200,24850,24850,24850,24850,0
|
|
20231211,180700,1487781200,24850,24850,24850,24850,0
|
|
20231211,180600,1487781200,24850,24850,24850,24850,1882
|
|
20231211,180500,1487781200,24850,24850,24850,24850,0
|
|
20231211,180400,1487781200,24850,24850,24850,24850,0
|
|
20231211,180300,1487781200,24850,24850,24850,24850,0
|
|
20231211,180200,1487781200,24850,24850,24850,24850,0
|
|
20231211,180100,1487781200,24850,24850,24850,24850,0
|
|
20231211,180000,1487781200,24850,24850,24850,24850,0
|
|
20231211,175900,1487781200,24850,24850,24850,24850,0
|
|
20231211,175800,1487781200,24850,24850,24850,24850,0
|
|
20231211,175700,1487781200,24850,24850,24850,24850,0
|
|
20231211,175600,1487781200,24850,24850,24850,24850,0
|
|
20231211,175500,1487781200,24850,24850,24850,24850,0
|
|
20231211,175400,1487781200,24850,24850,24850,24850,0
|
|
20231211,175300,1487781200,24850,24850,24850,24850,0
|
|
20231211,175200,1487781200,24850,24850,24850,24850,0
|
|
20231211,175100,1487781200,24850,24850,24850,24850,0
|
|
20231211,175000,1487781200,24850,24850,24850,24850,0
|
|
20231211,174900,1487781200,24850,24850,24850,24850,0
|
|
20231211,174800,1487781200,24850,24850,24850,24850,0
|
|
20231211,174700,1487781200,24850,24850,24850,24850,0
|
|
20231211,174600,1487781200,24850,24850,24850,24850,0
|
|
20231211,174500,1487781200,24850,24850,24850,24850,0
|
|
20231211,174400,1487781200,24850,24850,24850,24850,0
|
|
20231211,174300,1487781200,24850,24850,24850,24850,0
|
|
20231211,174200,1487781200,24850,24850,24850,24850,0
|
|
20231211,174100,1487781200,24850,24850,24850,24850,0
|
|
20231211,174000,1487781200,24850,24850,24850,24850,0
|
|
20231211,173900,1487781200,24850,24850,24850,24850,0
|
|
20231211,173800,1487781200,24850,24850,24850,24850,0
|
|
20231211,173700,1487781200,24850,24850,24850,24850,0
|
|
20231211,173600,1487781200,24850,24850,24850,24850,1882
|
|
20231211,173500,1487781200,24850,24850,24850,24850,0
|
|
20231211,173400,1487781200,24850,24850,24850,24850,0
|
|
20231211,173300,1487781200,24850,24850,24850,24850,0
|
|
20231211,173200,1487781200,24850,24850,24850,24850,0
|
|
20231211,173100,1487781200,24850,24850,24850,24850,0
|
|
20231211,173000,1487781200,24850,24850,24850,24850,0
|
|
20231211,172900,1487781200,24850,24850,24850,24850,0
|
|
20231211,172800,1487781200,24850,24850,24850,24850,0
|
|
20231211,172700,1487781200,24850,24850,24850,24850,0
|
|
20231211,172600,1487781200,24850,24850,24850,24850,0
|
|
20231211,172500,1487781200,24850,24850,24850,24850,0
|
|
20231211,172400,1487781200,24850,24850,24850,24850,0
|
|
20231211,172300,1487781200,24850,24850,24850,24850,0
|
|
20231211,172200,1487781200,24850,24850,24850,24850,0
|
|
20231211,172100,1487781200,24850,24850,24850,24850,0
|
|
20231211,172000,1487781200,24850,24850,24850,24850,0
|
|
20231211,171900,1487781200,24850,24850,24850,24850,0
|
|
20231211,171800,1487781200,24850,24850,24850,24850,0
|
|
20231211,171700,1487781200,24850,24850,24850,24850,0
|
|
20231211,171600,1487781200,24850,24850,24850,24850,0
|
|
20231211,171500,1487781200,24850,24850,24850,24850,0
|
|
20231211,171400,1487781200,24850,24850,24850,24850,0
|
|
20231211,171300,1487781200,24850,24850,24850,24850,0
|
|
20231211,171200,1487781200,24850,24850,24850,24850,0
|
|
20231211,171100,1487781200,24850,24850,24850,24850,0
|
|
20231211,171000,1487781200,24850,24850,24850,24850,0
|
|
20231211,170900,1487781200,24850,24850,24850,24850,0
|
|
20231211,170800,1487781200,24850,24850,24850,24850,0
|
|
20231211,170700,1487781200,24850,24850,24850,24850,0
|
|
20231211,170600,1487781200,24850,24850,24850,24850,1882
|
|
20231211,170500,1487781200,24850,24850,24850,24850,0
|
|
20231211,170400,1487781200,24850,24850,24850,24850,0
|
|
20231211,170300,1487781200,24850,24850,24850,24850,0
|
|
20231211,170200,1487781200,24850,24850,24850,24850,0
|
|
20231211,170100,1487781200,24850,24850,24850,24850,0
|
|
20231211,170000,1487781200,24850,24850,24850,24850,0
|
|
20231211,165900,1487781200,24850,24850,24850,24850,0
|
|
20231211,165800,1487781200,24850,24850,24850,24850,0
|
|
20231211,165700,1487781200,24850,24850,24850,24850,0
|
|
20231211,165600,1487781200,24850,24850,24850,24850,0
|
|
20231211,165500,1487781200,24850,24850,24850,24850,0
|
|
20231211,165400,1487781200,24850,24850,24850,24850,0
|
|
20231211,165300,1487781200,24850,24850,24850,24850,0
|
|
20231211,165200,1487781200,24850,24850,24850,24850,0
|
|
20231211,165100,1487781200,24850,24850,24850,24850,0
|
|
20231211,165000,1487781200,24850,24850,24850,24850,0
|
|
20231211,164900,1487781200,24850,24850,24850,24850,0
|
|
20231211,164800,1487781200,24850,24850,24850,24850,0
|
|
20231211,164700,1487781200,24850,24850,24850,24850,0
|
|
20231211,164600,1487781200,24850,24850,24850,24850,0
|
|
20231211,164500,1487781200,24850,24850,24850,24850,0
|
|
20231211,164400,1487781200,24850,24850,24850,24850,0
|
|
20231211,164300,1487781200,24850,24850,24850,24850,0
|
|
20231211,164200,1487781200,24850,24850,24850,24850,0
|
|
20231211,164100,1487781200,24850,24850,24850,24850,0
|
|
20231211,164000,1487781200,24850,24850,24850,24850,0
|
|
20231211,163900,1487781200,24850,24850,24850,24850,0
|
|
20231211,163800,1487781200,24850,24850,24850,24850,0
|
|
20231211,163700,1487781200,24850,24850,24850,24850,0
|
|
20231211,163600,1487781200,24850,24850,24850,24850,1882
|
|
20231211,163500,1487781200,24850,24850,24850,24850,0
|
|
20231211,163400,1487781200,24850,24850,24850,24850,0
|
|
20231211,163300,1487781200,24850,24850,24850,24850,0
|
|
20231211,163200,1487781200,24850,24850,24850,24850,0
|
|
20231211,163100,1487781200,24850,24850,24850,24850,0
|
|
20231211,163000,1487781200,24850,24850,24850,24850,0
|
|
20231211,162900,1487781200,24850,24850,24850,24850,0
|
|
20231211,162800,1487781200,24850,24850,24850,24850,0
|
|
20231211,162700,1487781200,24850,24850,24850,24850,0
|
|
20231211,162600,1487781200,24850,24850,24850,24850,0
|
|
20231211,162500,1487781200,24850,24850,24850,24850,0
|
|
20231211,162400,1487781200,24850,24850,24850,24850,0
|
|
20231211,162300,1487781200,24850,24850,24850,24850,0
|
|
20231211,162200,1487781200,24850,24850,24850,24850,0
|
|
20231211,162100,1487781200,24850,24850,24850,24850,0
|
|
20231211,162000,1487781200,24850,24850,24850,24850,0
|
|
20231211,161900,1487781200,24850,24850,24850,24850,0
|
|
20231211,161800,1487781200,24850,24850,24850,24850,0
|
|
20231211,161700,1487781200,24850,24850,24850,24850,0
|
|
20231211,161600,1487781200,24850,24850,24850,24850,0
|
|
20231211,161500,1487781200,24850,24850,24850,24850,0
|
|
20231211,161400,1487781200,24850,24850,24850,24850,0
|
|
20231211,161300,1487781200,24850,24850,24850,24850,0
|
|
20231211,161200,1487781200,24850,24850,24850,24850,0
|
|
20231211,161100,1487781200,24850,24850,24850,24850,0
|
|
20231211,161000,1487781200,24850,24850,24850,24850,0
|
|
20231211,160900,1487781200,24850,24850,24850,24850,0
|
|
20231211,160800,1487781200,24850,24850,24850,24850,0
|
|
20231211,160700,1487781200,24850,24850,24850,24850,0
|
|
20231211,160600,1487781200,24850,24850,24850,24850,1882
|
|
20231211,160500,1487781200,24850,24850,24850,24850,0
|
|
20231211,160400,1487781200,24850,24850,24850,24850,0
|
|
20231211,160300,1487781200,24850,24850,24850,24850,0
|
|
20231211,160200,1487781200,24850,24850,24850,24850,0
|
|
20231211,160100,1487781200,24850,24850,24850,24850,0
|
|
20231211,160000,1487781200,24850,24850,24850,24850,0
|
|
20231211,155900,1487781200,24850,24850,24850,24850,0
|
|
20231211,155800,1487781200,24850,24850,24850,24850,0
|
|
20231211,155700,1487781200,24850,24850,24850,24850,0
|
|
20231211,155600,1487781200,24850,24850,24850,24850,0
|
|
20231211,155500,1487781200,24850,24850,24850,24850,0
|
|
20231211,155400,1487781200,24850,24850,24850,24850,0
|
|
20231211,155300,1487781200,24850,24850,24850,24850,0
|
|
20231211,155200,1487781200,24850,24850,24850,24850,0
|
|
20231211,155100,1487781200,24850,24850,24850,24850,0
|
|
20231211,155000,1487781200,24850,24850,24850,24850,0
|
|
20231211,154900,1487781200,24850,24850,24850,24850,0
|
|
20231211,154800,1487781200,24850,24850,24850,24850,0
|
|
20231211,154700,1487781200,24850,24850,24850,24850,0
|
|
20231211,154600,1487781200,24850,24850,24850,24850,0
|
|
20231211,154500,1487781200,24850,24850,24850,24850,0
|
|
20231211,154400,1487781200,24850,24850,24850,24850,0
|
|
20231211,154300,1487781200,24850,24850,24850,24850,0
|
|
20231211,154200,1487781200,24850,24850,24850,24850,0
|
|
20231211,154100,1487781200,24850,24850,24850,24850,0
|
|
20231211,154000,1487781200,24850,24850,24850,24850,0
|
|
20231211,153900,1487781200,24850,24850,24850,24850,0
|
|
20231211,153800,1487781200,24850,24850,24850,24850,0
|
|
20231211,153700,1487781200,24850,24850,24850,24850,0
|
|
20231211,153600,1487781200,24850,24850,24850,24850,1882
|
|
20231211,153500,1487781200,24850,24850,24850,24850,0
|
|
20231211,153400,1487781200,24850,24850,24850,24850,0
|
|
20231211,153300,1487781200,24850,24850,24850,24850,0
|
|
20231211,153200,1487781200,24850,24850,24850,24850,0
|
|
20231211,153100,1487781200,24850,24850,24850,24850,0
|
|
20231211,153000,1487781200,24850,24850,24850,24850,1882
|
|
20231211,152900,1441013500,24850,24850,24850,24850,0
|
|
20231211,152800,1441013500,24850,24850,24850,24850,0
|
|
20231211,152700,1441013500,24850,24850,24850,24850,0
|
|
20231211,152600,1441013500,24850,24850,24850,24850,0
|
|
20231211,152500,1441013500,24850,24850,24850,24850,0
|
|
20231211,152400,1441013500,24850,24850,24850,24850,0
|
|
20231211,152300,1441013500,24850,24850,24850,24850,0
|
|
20231211,152200,1441013500,24850,24850,24850,24850,0
|
|
20231211,152100,1441013500,24850,24850,24850,24850,0
|
|
20231211,152000,1441013500,24850,24850,24850,24850,0
|
|
20231211,151900,1441013500,24850,24750,24850,24750,95
|
|
20231211,151800,1438657450,24800,24750,24800,24750,41
|
|
20231211,151700,1437640700,24750,24750,24750,24750,0
|
|
20231211,151600,1437640700,24750,24750,24750,24750,1
|
|
20231211,151500,1437615950,24750,24750,24750,24750,1
|
|
20231211,151400,1437591200,24750,24750,24750,24750,7
|
|
20231211,151300,1437417950,24750,24750,24750,24750,342
|
|
20231211,151200,1428953450,24750,24750,24750,24750,1
|
|
20231211,151100,1428928700,24750,24750,24750,24750,6
|
|
20231211,151000,1428780200,24750,24750,24750,24750,1
|
|
20231211,150900,1428755450,24800,24800,24800,24800,0
|
|
20231211,150800,1428755450,24800,24700,24800,24700,301
|
|
20231211,150700,1421290750,24700,24700,24700,24700,0
|
|
20231211,150600,1421290750,24700,24700,24700,24700,0
|
|
20231211,150500,1421290750,24700,24700,24700,24700,25
|
|
20231211,150400,1420673250,24700,24750,24750,24700,300
|
|
20231211,150300,1413254900,24750,24750,24750,24750,24
|
|
20231211,150200,1412660900,24850,24850,24850,24850,1
|
|
20231211,150100,1412636050,24800,24800,24800,24800,1
|
|
20231211,150000,1412611250,24850,24850,24850,24850,0
|
|
20231211,145900,1412611250,24850,24800,24850,24800,9
|
|
20231211,145800,1412388000,24750,24750,24750,24750,1
|
|
20231211,145700,1412363250,24750,24750,24750,24750,199
|
|
20231211,145600,1407438000,24750,24750,24750,24750,63
|
|
20231211,145500,1405878750,24750,24750,24750,24750,502
|
|
20231211,145400,1393454250,24800,24800,24800,24800,0
|
|
20231211,145300,1393454250,24800,24800,24800,24800,5
|
|
20231211,145200,1393330250,24750,24750,24750,24750,2
|
|
20231211,145100,1393280750,24800,24800,24800,24800,265
|
|
20231211,145000,1386708750,24800,24700,24800,24700,3
|
|
20231211,144900,1386634550,24700,24700,24700,24700,13
|
|
20231211,144800,1386313450,24700,24700,24700,24700,1
|
|
20231211,144700,1386288750,24700,24700,24700,24700,2
|
|
20231211,144600,1386239350,24700,24700,24700,24700,10
|
|
20231211,144500,1385992350,24700,24750,24750,24700,67
|
|
20231211,144400,1384337400,24700,24700,24700,24700,54
|
|
20231211,144300,1383003600,24700,24750,24750,24700,11
|
|
20231211,144200,1382731650,24750,24750,24750,24750,0
|
|
20231211,144100,1382731650,24750,24750,24750,24750,0
|
|
20231211,144000,1382731650,24750,24750,24750,24750,19
|
|
20231211,143900,1382261400,24750,24750,24750,24750,2
|
|
20231211,143800,1382211900,24750,24750,24750,24750,10
|
|
20231211,143700,1381964400,24700,24700,24700,24700,1
|
|
20231211,143600,1381939700,24800,24800,24800,24800,0
|
|
20231211,143500,1381939700,24800,24800,24800,24800,0
|
|
20231211,143400,1381939700,24800,24750,24800,24750,245
|
|
20231211,143300,1375875900,24750,24750,24750,24750,0
|
|
20231211,143200,1375875900,24750,24750,24750,24750,0
|
|
20231211,143100,1375875900,24750,24750,24750,24750,4
|
|
20231211,143000,1375776900,24750,24750,24750,24750,0
|
|
20231211,142900,1375776900,24750,24700,24750,24700,110
|
|
20231211,142800,1373059400,24700,24700,24700,24700,86
|
|
20231211,142700,1370935200,24700,24700,24700,24700,15
|
|
20231211,142600,1370564700,24700,24700,24700,24700,198
|
|
20231211,142500,1365674100,24650,24650,24650,24650,50
|
|
20231211,142400,1364441600,24650,24700,24700,24650,29
|
|
20231211,142300,1363726700,24700,24700,24700,24700,2
|
|
20231211,142200,1363677300,24650,24650,24650,24650,9
|
|
20231211,142100,1363455450,24650,24650,24650,24650,0
|
|
20231211,142000,1363455450,24650,24650,24650,24650,0
|
|
20231211,141900,1363455450,24650,24650,24650,24650,20
|
|
20231211,141800,1362962450,24650,24650,24650,24650,1007
|
|
20231211,141700,1338139900,24650,24600,24650,24600,41
|
|
20231211,141600,1337130600,24600,24600,24600,24600,0
|
|
20231211,141500,1337130600,24600,24600,24600,24600,20
|
|
20231211,141400,1336638600,24600,24600,24600,24600,0
|
|
20231211,141300,1336638600,24600,24600,24600,24600,0
|
|
20231211,141200,1336638600,24600,24600,24600,24600,0
|
|
20231211,141100,1336638600,24600,24600,24600,24600,22
|
|
20231211,141000,1336097400,24650,24650,24650,24650,15
|
|
20231211,140900,1335727650,24650,24650,24650,24650,53
|
|
20231211,140800,1334421200,24650,24650,24650,24650,0
|
|
20231211,140700,1334421200,24650,24650,24650,24650,0
|
|
20231211,140600,1334421200,24650,24700,24700,24650,37
|
|
20231211,140500,1333508900,24700,24700,24700,24700,61
|
|
20231211,140400,1332002200,24650,24650,24650,24650,20
|
|
20231211,140300,1331509200,24650,24650,24650,24650,120
|
|
20231211,140200,1328551200,24650,24650,24650,24650,1
|
|
20231211,140100,1328526550,24650,24650,24650,24650,20
|
|
20231211,140000,1328033550,24650,24650,24650,24650,100
|
|
20231211,135900,1325568550,24600,24650,24650,24600,1766
|
|
20231211,135800,1282037150,24700,24750,24750,24700,1032
|
|
20231211,135700,1256546700,24750,24750,24750,24750,0
|
|
20231211,135600,1256546700,24750,24750,24750,24750,0
|
|
20231211,135500,1256546700,24750,24750,24750,24750,0
|
|
20231211,135400,1256546700,24750,24750,24750,24750,0
|
|
20231211,135300,1256546700,24750,24750,24750,24750,4
|
|
20231211,135200,1256447700,24700,24700,24700,24700,34
|
|
20231211,135100,1255607900,24700,24700,24700,24700,40
|
|
20231211,135000,1254619900,24700,24700,24700,24700,7
|
|
20231211,134900,1254447000,24750,24750,24750,24750,60
|
|
20231211,134800,1252962000,24700,24800,24800,24700,52
|
|
20231211,134700,1251672600,24700,24700,24700,24700,0
|
|
20231211,134600,1251672600,24700,24700,24700,24700,0
|
|
20231211,134500,1251672600,24700,24700,24700,24700,0
|
|
20231211,134400,1251672600,24700,24700,24700,24700,0
|
|
20231211,134300,1251672600,24700,24700,24700,24700,32
|
|
20231211,134200,1250882200,24750,24750,24750,24750,3
|
|
20231211,134100,1250807950,24750,24750,24750,24750,100
|
|
20231211,134000,1248332950,24750,24750,24750,24750,200
|
|
20231211,133900,1243382950,24700,24700,24700,24700,10
|
|
20231211,133800,1243135950,24700,24700,24700,24700,0
|
|
20231211,133700,1243135950,24700,24700,24700,24700,0
|
|
20231211,133600,1243135950,24700,24700,24700,24700,0
|
|
20231211,133500,1243135950,24700,24750,24750,24700,1107
|
|
20231211,133400,1215788700,24750,24750,24750,24750,13
|
|
20231211,133300,1215466950,24800,24800,24800,24800,0
|
|
20231211,133200,1215466950,24800,24800,24800,24800,800
|
|
20231211,133100,1195626950,24800,24800,24800,24800,1
|
|
20231211,133000,1195602150,24700,24700,24700,24700,0
|
|
20231211,132900,1195602150,24700,24700,24700,24700,3
|
|
20231211,132800,1195528050,24750,24750,24750,24750,408
|
|
20231211,132700,1185430050,24750,24750,24750,24750,593
|
|
20231211,132600,1170753300,24800,24800,24800,24800,30
|
|
20231211,132500,1170009300,24850,24850,24850,24850,0
|
|
20231211,132400,1170009300,24850,24850,24850,24850,0
|
|
20231211,132300,1170009300,24850,24850,24850,24850,5
|
|
20231211,132200,1169885050,24850,24800,24850,24800,2
|
|
20231211,132100,1169835400,24800,24800,24800,24800,0
|
|
20231211,132000,1169835400,24800,24800,24800,24800,0
|
|
20231211,131900,1169835400,24800,24800,24800,24800,76
|
|
20231211,131800,1167950600,24800,24800,24800,24800,122
|
|
20231211,131700,1164925000,24800,24800,24800,24800,0
|
|
20231211,131600,1164925000,24800,24800,24800,24800,1
|
|
20231211,131500,1164900200,24800,24800,24800,24800,0
|
|
20231211,131400,1164900200,24800,24800,24800,24800,0
|
|
20231211,131300,1164900200,24800,24800,24800,24800,435
|
|
20231211,131200,1154112200,24800,24800,24800,24800,0
|
|
20231211,131100,1154112200,24800,24800,24800,24800,2
|
|
20231211,131000,1154062600,24900,24900,24900,24900,1
|
|
20231211,130900,1154037700,24900,24800,24900,24800,149
|
|
20231211,130800,1150338200,24850,24850,24850,24850,5
|
|
20231211,130700,1150213950,24850,24850,24850,24850,145
|
|
20231211,130600,1146610700,24900,24900,24900,24900,0
|
|
20231211,130500,1146610700,24900,24900,24900,24900,0
|
|
20231211,130400,1146610700,24900,24900,24900,24900,0
|
|
20231211,130300,1146610700,24900,24900,24900,24900,2
|
|
20231211,130200,1146560900,24900,24900,24900,24900,12
|
|
20231211,130100,1146262100,24800,24800,24800,24800,1
|
|
20231211,130000,1146237300,24800,24800,24800,24800,3
|
|
20231211,125900,1146162900,24800,24800,24800,24800,21
|
|
20231211,125800,1145642100,24800,24850,24850,24800,250
|
|
20231211,125700,1139429800,24850,24850,24850,24850,0
|
|
20231211,125600,1139429800,24850,24850,24850,24850,1
|
|
20231211,125500,1139404950,24850,24800,24850,24800,2
|
|
20231211,125400,1139355300,24850,24850,24850,24850,1
|
|
20231211,125300,1139330450,24850,24850,24850,24850,0
|
|
20231211,125200,1139330450,24850,24850,24850,24850,5
|
|
20231211,125100,1139206200,24850,24850,24850,24850,1
|
|
20231211,125000,1139181350,24750,24750,24750,24750,0
|
|
20231211,124900,1139181350,24750,24750,24750,24750,0
|
|
20231211,124800,1139181350,24750,24750,24750,24750,0
|
|
20231211,124700,1139181350,24750,24750,24750,24750,0
|
|
20231211,124600,1139181350,24750,24750,24750,24750,0
|
|
20231211,124500,1139181350,24750,24750,24750,24750,0
|
|
20231211,124400,1139181350,24750,24750,24750,24750,0
|
|
20231211,124300,1139181350,24750,24750,24750,24750,0
|
|
20231211,124200,1139181350,24750,24750,24750,24750,0
|
|
20231211,124100,1139181350,24750,24750,24750,24750,2
|
|
20231211,124000,1139131850,24750,24750,24750,24750,7
|
|
20231211,123900,1138958600,24750,24750,24750,24750,23
|
|
20231211,123800,1138389350,24800,24800,24800,24800,520
|
|
20231211,123700,1125493350,24800,24800,24800,24800,0
|
|
20231211,123600,1125493350,24800,24800,24800,24800,0
|
|
20231211,123500,1125493350,24800,24800,24800,24800,0
|
|
20231211,123400,1125493350,24800,24800,24800,24800,0
|
|
20231211,123300,1125493350,24800,24800,24800,24800,0
|
|
20231211,123200,1125493350,24800,24800,24800,24800,306
|
|
20231211,123100,1117904550,24800,24750,24800,24750,15
|
|
20231211,123000,1117532950,24800,24800,24800,24800,1
|
|
20231211,122900,1117508150,24750,24750,24750,24750,0
|
|
20231211,122800,1117508150,24750,24750,24750,24750,1
|
|
20231211,122700,1117483400,24750,24750,24750,24750,14
|
|
20231211,122600,1117136900,24700,24700,24700,24700,0
|
|
20231211,122500,1117136900,24700,24700,24700,24700,0
|
|
20231211,122400,1117136900,24700,24700,24700,24700,0
|
|
20231211,122300,1117136900,24700,24700,24700,24700,41
|
|
20231211,122200,1116124200,24700,24700,24700,24700,8
|
|
20231211,122100,1115926600,24700,24700,24700,24700,0
|
|
20231211,122000,1115926600,24700,24700,24700,24700,0
|
|
20231211,121900,1115926600,24700,24700,24700,24700,1
|
|
20231211,121800,1115901900,24700,24700,24700,24700,0
|
|
20231211,121700,1115901900,24700,24650,24700,24650,53
|
|
20231211,121600,1114593300,24700,24750,24750,24700,420
|
|
20231211,121500,1104201300,24750,24750,24750,24750,0
|
|
20231211,121400,1104201300,24750,24750,24750,24750,5
|
|
20231211,121300,1104077550,24650,24650,24650,24650,1
|
|
20231211,121200,1104052900,24750,24750,24750,24750,0
|
|
20231211,121100,1104052900,24750,24750,24750,24750,3
|
|
20231211,121000,1103978650,24700,24650,24700,24650,232
|
|
20231211,120900,1098253250,24650,24650,24650,24650,2
|
|
20231211,120800,1098203950,24650,24650,24650,24650,0
|
|
20231211,120700,1098203950,24650,24650,24650,24650,0
|
|
20231211,120600,1098203950,24650,24650,24650,24650,0
|
|
20231211,120500,1098203950,24650,24650,24650,24650,0
|
|
20231211,120400,1098203950,24650,24650,24650,24650,0
|
|
20231211,120300,1098203950,24650,24650,24650,24650,0
|
|
20231211,120200,1098203950,24650,24650,24650,24650,0
|
|
20231211,120100,1098203950,24650,24650,24650,24650,0
|
|
20231211,120000,1098203950,24650,24650,24650,24650,30
|
|
20231211,115900,1097464450,24700,24700,24700,24700,0
|
|
20231211,115800,1097464450,24700,24650,24700,24650,2
|
|
20231211,115700,1097415100,24650,24650,24650,24650,1
|
|
20231211,115600,1097390450,24650,24650,24650,24650,0
|
|
20231211,115500,1097390450,24650,24650,24650,24650,1
|
|
20231211,115400,1097365800,24650,24650,24650,24650,0
|
|
20231211,115300,1097365800,24650,24650,24650,24650,117
|
|
20231211,115200,1094481750,24700,24700,24700,24700,178
|
|
20231211,115100,1090085150,24700,24700,24700,24700,0
|
|
20231211,115000,1090085150,24700,24700,24700,24700,8
|
|
20231211,114900,1089887550,24700,24700,24700,24700,9
|
|
20231211,114800,1089665250,24700,24650,24700,24650,456
|
|
20231211,114700,1078402250,24650,24650,24650,24650,0
|
|
20231211,114600,1078402250,24650,24650,24650,24650,0
|
|
20231211,114500,1078402250,24650,24650,24650,24650,1
|
|
20231211,114400,1078377600,24650,24650,24650,24650,0
|
|
20231211,114300,1078377600,24650,24650,24650,24650,250
|
|
20231211,114200,1072215100,24650,24650,24650,24650,0
|
|
20231211,114100,1072215100,24650,24650,24650,24650,0
|
|
20231211,114000,1072215100,24650,24650,24650,24650,0
|
|
20231211,113900,1072215100,24650,24650,24650,24650,0
|
|
20231211,113800,1072215100,24650,24650,24650,24650,0
|
|
20231211,113700,1072215100,24650,24650,24650,24650,0
|
|
20231211,113600,1072215100,24650,24650,24650,24650,0
|
|
20231211,113500,1072215100,24650,24650,24650,24650,101
|
|
20231211,113400,1069725450,24650,24650,24650,24650,3
|
|
20231211,113300,1069651500,24700,24650,24700,24650,209
|
|
20231211,113200,1064499300,24650,24650,24650,24650,23
|
|
20231211,113100,1063932350,24650,24650,24650,24650,0
|
|
20231211,113000,1063932350,24650,24800,24800,24600,7254
|
|
20231211,112900,885012450,24800,24800,24800,24800,0
|
|
20231211,112800,885012450,24800,24800,24800,24800,0
|
|
20231211,112700,885012450,24800,24800,24800,24800,50
|
|
20231211,112600,883772450,24800,24800,24800,24800,50
|
|
20231211,112500,882532450,24800,24800,24800,24800,0
|
|
20231211,112400,882532450,24800,24800,24800,24800,1
|
|
20231211,112300,882507650,24800,24800,24800,24800,20
|
|
20231211,112200,882011650,24800,24800,24800,24800,0
|
|
20231211,112100,882011650,24800,24800,24800,24800,50
|
|
20231211,112000,880771650,24800,24800,24800,24800,988
|
|
20231211,111900,856269250,24850,24850,24850,24850,0
|
|
20231211,111800,856269250,24850,24850,24850,24850,9
|
|
20231211,111700,856045600,24850,24850,24850,24850,1
|
|
20231211,111600,856020750,24850,24850,24850,24850,1
|
|
20231211,111500,855995900,24800,24800,24800,24800,20
|
|
20231211,111400,855499900,24800,24800,24800,24800,0
|
|
20231211,111300,855499900,24800,24800,24800,24800,0
|
|
20231211,111200,855499900,24800,24800,24800,24800,102
|
|
20231211,111100,852970300,24850,24850,24850,24850,35
|
|
20231211,111000,852100550,24800,24800,24800,24800,100
|
|
20231211,110900,849620550,24800,24800,24800,24800,0
|
|
20231211,110800,849620550,24800,24800,24800,24800,0
|
|
20231211,110700,849620550,24800,24800,24800,24800,0
|
|
20231211,110600,849620550,24800,24800,24800,24800,5
|
|
20231211,110500,849496550,24800,24800,24800,24800,1
|
|
20231211,110400,849471750,24800,24800,24800,24800,0
|
|
20231211,110300,849471750,24800,24800,24800,24800,0
|
|
20231211,110200,849471750,24800,24800,24800,24800,136
|
|
20231211,110100,846098950,24850,24850,24850,24850,99
|
|
20231211,110000,843638800,24850,24850,24850,24850,485
|
|
20231211,105900,831586550,24850,24850,24850,24850,50
|
|
20231211,105800,830344050,24850,24850,24850,24850,60
|
|
20231211,105700,828853050,24850,24850,24850,24850,0
|
|
20231211,105600,828853050,24850,24850,24850,24850,0
|
|
20231211,105500,828853050,24850,24850,24850,24850,1
|
|
20231211,105400,828828200,24850,24850,24900,24850,4
|
|
20231211,105300,828728750,24900,24900,24900,24900,0
|
|
20231211,105200,828728750,24900,24900,24900,24900,225
|
|
20231211,105100,823126250,24850,24950,24950,24850,1123
|
|
20231211,105000,795214400,24900,24900,24900,24900,0
|
|
20231211,104900,795214400,24900,24900,24900,24900,0
|
|
20231211,104800,795214400,24900,24900,24900,24900,18
|
|
20231211,104700,794766200,24900,24900,24900,24900,0
|
|
20231211,104600,794766200,24900,24900,24900,24900,300
|
|
20231211,104500,787296200,24900,24900,24900,24900,20
|
|
20231211,104400,786798200,24900,24900,24900,24900,60
|
|
20231211,104300,785304200,24900,24900,24900,24900,57
|
|
20231211,104200,783884900,24900,24900,24900,24900,0
|
|
20231211,104100,783884900,24900,24900,24900,24900,0
|
|
20231211,104000,783884900,24900,24900,24900,24900,5
|
|
20231211,103900,783760400,24900,24900,24900,24900,0
|
|
20231211,103800,783760400,24900,24900,24900,24900,30
|
|
20231211,103700,783013400,24900,24900,24900,24900,0
|
|
20231211,103600,783013400,24900,24900,24900,24900,432
|
|
20231211,103500,772256600,24900,24900,24900,24900,1
|
|
20231211,103400,772231700,24900,24900,24900,24900,0
|
|
20231211,103300,772231700,24900,24900,24900,24900,0
|
|
20231211,103200,772231700,24900,24900,24900,24900,0
|
|
20231211,103100,772231700,24900,24900,24900,24900,0
|
|
20231211,103000,772231700,24900,24900,24900,24900,1
|
|
20231211,102900,772206800,24950,24950,24950,24950,0
|
|
20231211,102800,772206800,24950,24950,24950,24950,4
|
|
20231211,102700,772107000,24900,24900,24900,24900,0
|
|
20231211,102600,772107000,24900,24950,24950,24900,21
|
|
20231211,102500,771583500,24950,24950,24950,24950,314
|
|
20231211,102400,763749200,24950,24950,24950,24950,9
|
|
20231211,102300,763524650,24950,24950,24950,24950,12
|
|
20231211,102200,763225250,24900,24900,24900,24900,180
|
|
20231211,102100,758743250,24900,24900,24900,24900,1
|
|
20231211,102000,758718350,24900,24900,24900,24900,0
|
|
20231211,101900,758718350,24900,24900,24900,24900,13
|
|
20231211,101800,758394650,24900,24900,24900,24900,310
|
|
20231211,101700,750675650,24900,24900,24900,24900,36
|
|
20231211,101600,749779250,24900,24900,24900,24900,200
|
|
20231211,101500,744799250,24950,24950,24950,24950,0
|
|
20231211,101400,744799250,24950,24950,24950,24950,10
|
|
20231211,101300,744549750,24950,24950,24950,24950,10
|
|
20231211,101200,744300250,24900,24950,24950,24900,348
|
|
20231211,101100,735617850,24950,24950,24950,24950,0
|
|
20231211,101000,735617850,24950,24950,24950,24950,0
|
|
20231211,100900,735617850,24950,24950,24950,24950,0
|
|
20231211,100800,735617850,24950,24950,24950,24950,0
|
|
20231211,100700,735617850,24950,24950,24950,24950,115
|
|
20231211,100600,732748600,25000,25050,25050,25000,81
|
|
20231211,100500,730719600,24950,25100,25150,24950,712
|
|
20231211,100400,712907250,25000,25000,25000,25000,100
|
|
20231211,100300,710407250,24950,24950,24950,24950,71
|
|
20231211,100200,708635800,24950,24950,24950,24950,1
|
|
20231211,100100,708610850,24900,24900,24900,24900,0
|
|
20231211,100000,708610850,24900,24850,24900,24850,155
|
|
20231211,095900,704752100,24850,24850,24850,24850,25
|
|
20231211,095800,704130850,24850,24850,24850,24850,240
|
|
20231211,095700,698166850,24800,24800,24800,24800,449
|
|
20231211,095600,687031650,24750,24650,24750,24650,370
|
|
20231211,095500,677887550,24600,24600,24650,24600,66
|
|
20231211,095400,676263750,24600,24650,24700,24600,620
|
|
20231211,095300,660994250,24650,24650,24700,24650,327
|
|
20231211,095200,652933550,24650,24650,24750,24650,525
|
|
20231211,095100,639969350,24600,24650,24650,24600,325
|
|
20231211,095000,631968800,24650,24700,24700,24650,334
|
|
20231211,094900,623729800,24700,24700,24750,24650,380
|
|
20231211,094800,614351900,24650,24650,24700,24600,2625
|
|
20231211,094700,549666650,24650,24700,24700,24650,393
|
|
20231211,094600,539964000,24700,24700,24750,24700,299
|
|
20231211,094500,532578650,24700,24800,24800,24700,410
|
|
20231211,094400,522427400,24800,24800,24800,24800,374
|
|
20231211,094300,513152200,24800,24800,24900,24750,1512
|
|
20231211,094200,475612300,24850,24750,25300,24750,1924
|
|
20231211,094100,427413900,25150,24650,25150,24650,924
|
|
20231211,094000,404523100,24750,24650,24750,24650,326
|
|
20231211,093900,396487100,24650,24650,24750,24600,1071
|
|
20231211,093800,370093650,24650,24750,24750,24650,1176
|
|
20231211,093700,341087400,24700,24700,24700,24700,520
|
|
20231211,093600,328243400,24700,24750,24750,24700,365
|
|
20231211,093500,319226350,24700,24800,24800,24700,276
|
|
20231211,093400,312397850,24850,24750,24850,24750,14
|
|
20231211,093300,312051150,24850,24800,24850,24750,374
|
|
20231211,093200,302773500,24800,24800,24800,24800,20
|
|
20231211,093100,302277500,24750,24750,24750,24750,11
|
|
20231211,093000,302005250,24750,24750,24750,24750,126
|
|
20231211,092900,298886750,24750,24800,24800,24750,203
|
|
20231211,092800,293857250,24800,24650,24800,24650,555
|
|
20231211,092700,280137400,24650,24850,24850,24650,1657
|
|
20231211,092600,239205100,24850,24850,24850,24750,1559
|
|
20231211,092500,200571850,24850,24900,24900,24850,306
|
|
20231211,092400,192967450,24900,24900,24900,24850,18
|
|
20231211,092300,192519750,24900,24900,24900,24900,48
|
|
20231211,092200,191324550,24900,24900,24900,24900,20
|
|
20231211,092100,190826550,24850,24850,24850,24850,296
|
|
20231211,092000,183470950,24850,24800,24850,24800,254
|
|
20231211,091900,177160700,24800,24800,24800,24800,126
|
|
20231211,091800,174035900,24800,24800,24800,24800,0
|
|
20231211,091700,174035900,24800,24800,24850,24800,66
|
|
20231211,091600,172397350,24800,24850,24850,24800,221
|
|
20231211,091500,166905650,24850,24850,24850,24850,23
|
|
20231211,091400,166334100,24850,24850,24850,24800,108
|
|
20231211,091300,163653300,24850,24750,24850,24750,2
|
|
20231211,091200,163603700,24800,24750,24800,24750,130
|
|
20231211,091100,160384000,24750,24750,24750,24750,0
|
|
20231211,091000,160384000,24750,24700,24750,24700,278
|
|
20231211,090900,153514900,24700,24800,24800,24700,1285
|
|
20231211,090800,121763800,24750,24800,24850,24750,1341
|
|
20231211,090700,88553400,24800,24850,24850,24800,728
|
|
20231211,090600,70498750,24800,24900,24900,24800,330
|
|
20231211,090500,62296700,24950,24950,24950,24950,112
|
|
20231211,090400,59502300,24900,24900,24950,24850,748
|
|
20231211,090300,40871350,24950,25000,25000,24950,139
|
|
20231211,090200,37403150,25000,25050,25050,25000,315
|
|
20231211,090100,29527950,25050,25050,25050,25000,139
|
|
20231211,090000,26051450,25050,25200,25200,25000,1035
|