613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,191000,10186982400,24750,24750,24750,24750,67081
|
|
20231201,190900,10186982400,24750,24750,24750,24750,0
|
|
20231201,190800,10186982400,24750,24750,24750,24750,0
|
|
20231201,190700,10186982400,24750,24750,24750,24750,0
|
|
20231201,190600,10186982400,24750,24750,24750,24750,0
|
|
20231201,190500,10186982400,24750,24750,24750,24750,0
|
|
20231201,190400,10186982400,24750,24750,24750,24750,0
|
|
20231201,190300,10186982400,24750,24750,24750,24750,0
|
|
20231201,190200,10186982400,24750,24750,24750,24750,0
|
|
20231201,190100,10186982400,24750,24750,24750,24750,0
|
|
20231201,190000,10186982400,24750,24750,24750,24750,0
|
|
20231201,185900,10186982400,24750,24750,24750,24750,0
|
|
20231201,185800,10186982400,24750,24750,24750,24750,0
|
|
20231201,185700,10186982400,24750,24750,24750,24750,0
|
|
20231201,185600,10186982400,24750,24750,24750,24750,0
|
|
20231201,185500,10186982400,24750,24750,24750,24750,0
|
|
20231201,185400,10186982400,24750,24750,24750,24750,0
|
|
20231201,185300,10186982400,24750,24750,24750,24750,0
|
|
20231201,185200,10186982400,24750,24750,24750,24750,0
|
|
20231201,185100,10186982400,24750,24750,24750,24750,0
|
|
20231201,185000,10186982400,24750,24750,24750,24750,0
|
|
20231201,184900,10186982400,24750,24750,24750,24750,0
|
|
20231201,184800,10186982400,24750,24750,24750,24750,0
|
|
20231201,184700,10186982400,24750,24750,24750,24750,0
|
|
20231201,184600,10186982400,24750,24750,24750,24750,0
|
|
20231201,184500,10186982400,24750,24750,24750,24750,0
|
|
20231201,184400,10186982400,24750,24750,24750,24750,0
|
|
20231201,184300,10186982400,24750,24750,24750,24750,0
|
|
20231201,184200,10186982400,24750,24750,24750,24750,0
|
|
20231201,184100,10186982400,24750,24750,24750,24750,0
|
|
20231201,184000,10186982400,24750,24750,24750,24750,67081
|
|
20231201,183900,10186982400,24750,24750,24750,24750,0
|
|
20231201,183800,10186982400,24750,24750,24750,24750,0
|
|
20231201,183700,10186982400,24750,24750,24750,24750,0
|
|
20231201,183600,10186982400,24750,24750,24750,24750,0
|
|
20231201,183500,10186982400,24750,24750,24750,24750,0
|
|
20231201,183400,10186982400,24750,24750,24750,24750,0
|
|
20231201,183300,10186982400,24750,24750,24750,24750,0
|
|
20231201,183200,10186982400,24750,24750,24750,24750,0
|
|
20231201,183100,10186982400,24750,24750,24750,24750,0
|
|
20231201,183000,10186982400,24750,24750,24750,24750,0
|
|
20231201,182900,10186982400,24750,24750,24750,24750,0
|
|
20231201,182800,10186982400,24750,24750,24750,24750,0
|
|
20231201,182700,10186982400,24750,24750,24750,24750,0
|
|
20231201,182600,10186982400,24750,24750,24750,24750,0
|
|
20231201,182500,10186982400,24750,24750,24750,24750,0
|
|
20231201,182400,10186982400,24750,24750,24750,24750,0
|
|
20231201,182300,10186982400,24750,24750,24750,24750,0
|
|
20231201,182200,10186982400,24750,24750,24750,24750,0
|
|
20231201,182100,10186982400,24750,24750,24750,24750,0
|
|
20231201,182000,10186982400,24750,24750,24750,24750,0
|
|
20231201,181900,10186982400,24750,24750,24750,24750,0
|
|
20231201,181800,10186982400,24750,24750,24750,24750,0
|
|
20231201,181700,10186982400,24750,24750,24750,24750,0
|
|
20231201,181600,10186982400,24750,24750,24750,24750,0
|
|
20231201,181500,10186982400,24750,24750,24750,24750,0
|
|
20231201,181400,10186982400,24750,24750,24750,24750,0
|
|
20231201,181300,10186982400,24750,24750,24750,24750,0
|
|
20231201,181200,10186982400,24750,24750,24750,24750,0
|
|
20231201,181100,10186982400,24750,24750,24750,24750,0
|
|
20231201,181000,10186982400,24750,24750,24750,24750,67081
|
|
20231201,180900,10186982400,24750,24750,24750,24750,0
|
|
20231201,180800,10186982400,24750,24750,24750,24750,0
|
|
20231201,180700,10186982400,24750,24750,24750,24750,0
|
|
20231201,180600,10186982400,24750,24750,24750,24750,0
|
|
20231201,180500,10186982400,24750,24750,24750,24750,0
|
|
20231201,180400,10186982400,24750,24750,24750,24750,0
|
|
20231201,180300,10186982400,24750,24750,24750,24750,0
|
|
20231201,180200,10186982400,24750,24750,24750,24750,0
|
|
20231201,180100,10186982400,24750,24750,24750,24750,0
|
|
20231201,180000,10186982400,24750,24750,24750,24750,0
|
|
20231201,175900,10186982400,24750,24750,24750,24750,0
|
|
20231201,175800,10186982400,24750,24750,24750,24750,0
|
|
20231201,175700,10186982400,24750,24750,24750,24750,0
|
|
20231201,175600,10186982400,24750,24750,24750,24750,0
|
|
20231201,175500,10186982400,24750,24750,24750,24750,0
|
|
20231201,175400,10186982400,24750,24750,24750,24750,0
|
|
20231201,175300,10186982400,24750,24750,24750,24750,0
|
|
20231201,175200,10186982400,24750,24750,24750,24750,0
|
|
20231201,175100,10186982400,24750,24750,24750,24750,0
|
|
20231201,175000,10186982400,24750,24750,24750,24750,0
|
|
20231201,174900,10186982400,24750,24750,24750,24750,0
|
|
20231201,174800,10186982400,24750,24750,24750,24750,0
|
|
20231201,174700,10186982400,24750,24750,24750,24750,0
|
|
20231201,174600,10186982400,24750,24750,24750,24750,0
|
|
20231201,174500,10186982400,24750,24750,24750,24750,0
|
|
20231201,174400,10186982400,24750,24750,24750,24750,0
|
|
20231201,174300,10186982400,24750,24750,24750,24750,0
|
|
20231201,174200,10186982400,24750,24750,24750,24750,0
|
|
20231201,174100,10186982400,24750,24750,24750,24750,0
|
|
20231201,174000,10186982400,24750,24750,24750,24750,67081
|
|
20231201,173900,10186982400,24750,24750,24750,24750,0
|
|
20231201,173800,10186982400,24750,24750,24750,24750,0
|
|
20231201,173700,10186982400,24750,24750,24750,24750,0
|
|
20231201,173600,10186982400,24750,24750,24750,24750,0
|
|
20231201,173500,10186982400,24750,24750,24750,24750,0
|
|
20231201,173400,10186982400,24750,24750,24750,24750,0
|
|
20231201,173300,10186982400,24750,24750,24750,24750,0
|
|
20231201,173200,10186982400,24750,24750,24750,24750,0
|
|
20231201,173100,10186982400,24750,24750,24750,24750,0
|
|
20231201,173000,10186982400,24750,24750,24750,24750,0
|
|
20231201,172900,10186982400,24750,24750,24750,24750,0
|
|
20231201,172800,10186982400,24750,24750,24750,24750,0
|
|
20231201,172700,10186982400,24750,24750,24750,24750,0
|
|
20231201,172600,10186982400,24750,24750,24750,24750,0
|
|
20231201,172500,10186982400,24750,24750,24750,24750,0
|
|
20231201,172400,10186982400,24750,24750,24750,24750,0
|
|
20231201,172300,10186982400,24750,24750,24750,24750,0
|
|
20231201,172200,10186982400,24750,24750,24750,24750,0
|
|
20231201,172100,10186982400,24750,24750,24750,24750,0
|
|
20231201,172000,10186982400,24750,24750,24750,24750,0
|
|
20231201,171900,10186982400,24750,24750,24750,24750,0
|
|
20231201,171800,10186982400,24750,24750,24750,24750,0
|
|
20231201,171700,10186982400,24750,24750,24750,24750,0
|
|
20231201,171600,10186982400,24750,24750,24750,24750,0
|
|
20231201,171500,10186982400,24750,24750,24750,24750,0
|
|
20231201,171400,10186982400,24750,24750,24750,24750,0
|
|
20231201,171300,10186982400,24750,24750,24750,24750,0
|
|
20231201,171200,10186982400,24750,24750,24750,24750,0
|
|
20231201,171100,10186982400,24750,24750,24750,24750,0
|
|
20231201,171000,10186982400,24750,24750,24750,24750,67081
|
|
20231201,170900,10186982400,24750,24750,24750,24750,0
|
|
20231201,170800,10186982400,24750,24750,24750,24750,0
|
|
20231201,170700,10186982400,24750,24750,24750,24750,0
|
|
20231201,170600,10186982400,24750,24750,24750,24750,0
|
|
20231201,170500,10186982400,24750,24750,24750,24750,0
|
|
20231201,170400,10186982400,24750,24750,24750,24750,0
|
|
20231201,170300,10186982400,24750,24750,24750,24750,0
|
|
20231201,170200,10186982400,24750,24750,24750,24750,0
|
|
20231201,170100,10186982400,24750,24750,24750,24750,0
|
|
20231201,170000,10186982400,24750,24750,24750,24750,0
|
|
20231201,165900,10186982400,24750,24750,24750,24750,0
|
|
20231201,165800,10186982400,24750,24750,24750,24750,0
|
|
20231201,165700,10186982400,24750,24750,24750,24750,0
|
|
20231201,165600,10186982400,24750,24750,24750,24750,0
|
|
20231201,165500,10186982400,24750,24750,24750,24750,0
|
|
20231201,165400,10186982400,24750,24750,24750,24750,0
|
|
20231201,165300,10186982400,24750,24750,24750,24750,0
|
|
20231201,165200,10186982400,24750,24750,24750,24750,0
|
|
20231201,165100,10186982400,24750,24750,24750,24750,0
|
|
20231201,165000,10186982400,24750,24750,24750,24750,0
|
|
20231201,164900,10186982400,24750,24750,24750,24750,0
|
|
20231201,164800,10186982400,24750,24750,24750,24750,0
|
|
20231201,164700,10186982400,24750,24750,24750,24750,0
|
|
20231201,164600,10186982400,24750,24750,24750,24750,0
|
|
20231201,164500,10186982400,24750,24750,24750,24750,0
|
|
20231201,164400,10186982400,24750,24750,24750,24750,0
|
|
20231201,164300,10186982400,24750,24750,24750,24750,0
|
|
20231201,164200,10186982400,24750,24750,24750,24750,0
|
|
20231201,164100,10186982400,24750,24750,24750,24750,0
|
|
20231201,164000,10186982400,24750,24750,24750,24750,67081
|
|
20231201,163900,10186982400,24750,24750,24750,24750,0
|
|
20231201,163800,10186982400,24750,24750,24750,24750,0
|
|
20231201,163700,10186982400,24750,24750,24750,24750,0
|
|
20231201,163600,10186982400,24750,24750,24750,24750,0
|
|
20231201,163500,10186982400,24750,24750,24750,24750,0
|
|
20231201,163400,10186982400,24750,24750,24750,24750,0
|
|
20231201,163300,10186982400,24750,24750,24750,24750,0
|
|
20231201,163200,10186982400,24750,24750,24750,24750,0
|
|
20231201,163100,10186982400,24750,24750,24750,24750,0
|
|
20231201,163000,10186982400,24750,24750,24750,24750,0
|
|
20231201,162900,10186982400,24750,24750,24750,24750,0
|
|
20231201,162800,10186982400,24750,24750,24750,24750,0
|
|
20231201,162700,10186982400,24750,24750,24750,24750,0
|
|
20231201,162600,10186982400,24750,24750,24750,24750,0
|
|
20231201,162500,10186982400,24750,24750,24750,24750,0
|
|
20231201,162400,10186982400,24750,24750,24750,24750,0
|
|
20231201,162300,10186982400,24750,24750,24750,24750,0
|
|
20231201,162200,10186982400,24750,24750,24750,24750,0
|
|
20231201,162100,10186982400,24750,24750,24750,24750,0
|
|
20231201,162000,10186982400,24750,24750,24750,24750,0
|
|
20231201,161900,10186982400,24750,24750,24750,24750,0
|
|
20231201,161800,10186982400,24750,24750,24750,24750,0
|
|
20231201,161700,10186982400,24750,24750,24750,24750,0
|
|
20231201,161600,10186982400,24750,24750,24750,24750,0
|
|
20231201,161500,10186982400,24750,24750,24750,24750,0
|
|
20231201,161400,10186982400,24750,24750,24750,24750,0
|
|
20231201,161300,10186982400,24750,24750,24750,24750,0
|
|
20231201,161200,10186982400,24750,24750,24750,24750,0
|
|
20231201,161100,10186982400,24750,24750,24750,24750,0
|
|
20231201,161000,10186982400,24750,24750,24750,24750,67081
|
|
20231201,160900,10186982400,24750,24750,24750,24750,0
|
|
20231201,160800,10186982400,24750,24750,24750,24750,0
|
|
20231201,160700,10186982400,24750,24750,24750,24750,0
|
|
20231201,160600,10186982400,24750,24750,24750,24750,0
|
|
20231201,160500,10186982400,24750,24750,24750,24750,0
|
|
20231201,160400,10186982400,24750,24750,24750,24750,0
|
|
20231201,160300,10186982400,24750,24750,24750,24750,0
|
|
20231201,160200,10186982400,24750,24750,24750,24750,0
|
|
20231201,160100,10186982400,24750,24750,24750,24750,0
|
|
20231201,160000,10186982400,24750,24750,24750,24750,0
|
|
20231201,155900,10186982400,24750,24750,24750,24750,0
|
|
20231201,155800,10186982400,24750,24750,24750,24750,0
|
|
20231201,155700,10186982400,24750,24750,24750,24750,0
|
|
20231201,155600,10186982400,24750,24750,24750,24750,0
|
|
20231201,155500,10186982400,24750,24750,24750,24750,0
|
|
20231201,155400,10186982400,24750,24750,24750,24750,0
|
|
20231201,155300,10186982400,24750,24750,24750,24750,0
|
|
20231201,155200,10186982400,24750,24750,24750,24750,0
|
|
20231201,155100,10186982400,24750,24750,24750,24750,0
|
|
20231201,155000,10186982400,24750,24750,24750,24750,0
|
|
20231201,154900,10186982400,24750,24750,24750,24750,0
|
|
20231201,154800,10186982400,24750,24750,24750,24750,0
|
|
20231201,154700,10186982400,24750,24750,24750,24750,0
|
|
20231201,154600,10186982400,24750,24750,24750,24750,0
|
|
20231201,154500,10186982400,24750,24750,24750,24750,0
|
|
20231201,154400,10186982400,24750,24750,24750,24750,0
|
|
20231201,154300,10186982400,24750,24750,24750,24750,0
|
|
20231201,154200,10186982400,24750,24750,24750,24750,0
|
|
20231201,154100,10186982400,24750,24750,24750,24750,0
|
|
20231201,154000,10186982400,24750,24750,24750,24750,67081
|
|
20231201,153900,10186982400,24750,24750,24750,24750,0
|
|
20231201,153800,10186982400,24750,24750,24750,24750,0
|
|
20231201,153700,10186982400,24750,24750,24750,24750,0
|
|
20231201,153600,10186982400,24750,24750,24750,24750,0
|
|
20231201,153500,10186982400,24750,24750,24750,24750,0
|
|
20231201,153400,10186982400,24750,24750,24750,24750,0
|
|
20231201,153300,10186982400,24750,24750,24750,24750,0
|
|
20231201,153200,10186982400,24750,24750,24750,24750,0
|
|
20231201,153100,10186982400,24750,24750,24750,24750,0
|
|
20231201,153000,10186982400,24750,24750,24750,24750,67081
|
|
20231201,152900,8526727650,24850,24850,24850,24850,0
|
|
20231201,152800,8526727650,24850,24850,24850,24850,0
|
|
20231201,152700,8526727650,24850,24850,24850,24850,0
|
|
20231201,152600,8526727650,24850,24850,24850,24850,0
|
|
20231201,152500,8526727650,24850,24850,24850,24850,0
|
|
20231201,152400,8526727650,24850,24850,24850,24850,0
|
|
20231201,152300,8526727650,24850,24850,24850,24850,0
|
|
20231201,152200,8526727650,24850,24850,24850,24850,0
|
|
20231201,152100,8526727650,24850,24850,24850,24850,0
|
|
20231201,152000,8526727650,24850,24850,24850,24850,0
|
|
20231201,151900,8526727650,24850,24850,24850,24800,3132
|
|
20231201,151800,8448936550,24800,24850,24850,24800,485
|
|
20231201,151700,8436889500,24800,24800,24850,24800,491
|
|
20231201,151600,8424704050,24850,24850,24850,24800,699
|
|
20231201,151500,8407344250,24800,24800,24850,24800,487
|
|
20231201,151400,8395260900,24800,24800,24850,24800,671
|
|
20231201,151300,8378604650,24850,24850,24900,24800,3559
|
|
20231201,151200,8290212200,24900,24850,24900,24850,670
|
|
20231201,151100,8273558100,24850,24850,24900,24850,674
|
|
20231201,151000,8256800000,24850,24850,24900,24850,385
|
|
20231201,150900,8247226400,24850,24850,24900,24800,6593
|
|
20231201,150800,8083385550,24850,24850,24850,24800,1047
|
|
20231201,150700,8057380950,24800,24850,24850,24800,615
|
|
20231201,150600,8042120150,24800,24800,24850,24800,1122
|
|
20231201,150500,8014274350,24850,24800,24850,24800,541
|
|
20231201,150400,8000846800,24800,24800,24850,24800,717
|
|
20231201,150300,7983039850,24800,24800,24900,24800,651
|
|
20231201,150200,7966874350,24800,24850,24900,24800,626
|
|
20231201,150100,7951330700,24850,24900,24900,24800,350
|
|
20231201,150000,7942635850,24900,24850,24900,24850,1118
|
|
20231201,145900,7914845300,24850,24900,24900,24800,669
|
|
20231201,145800,7898216500,24900,24800,24900,24800,810
|
|
20231201,145700,7878117450,24800,24850,24850,24800,629
|
|
20231201,145600,7862507200,24850,24850,24900,24800,803
|
|
20231201,145500,7842576050,24850,24900,24900,24800,385
|
|
20231201,145400,7833007750,24850,24850,24850,24800,775
|
|
20231201,145300,7813776000,24850,24850,24850,24800,708
|
|
20231201,145200,7796207300,24800,24850,24900,24800,2390
|
|
20231201,145100,7736815800,24900,24850,24900,24850,425
|
|
20231201,145000,7726253050,24850,24850,24900,24800,2748
|
|
20231201,144900,7657975100,24800,24800,24850,24800,827
|
|
20231201,144800,7637458400,24800,24850,24900,24800,2407
|
|
20231201,144700,7577657900,24850,24850,24900,24850,618
|
|
20231201,144600,7562297550,24850,24850,24900,24850,575
|
|
20231201,144500,7548006950,24850,24850,24900,24850,367
|
|
20231201,144400,7538886150,24850,24800,24900,24800,613
|
|
20231201,144300,7523655900,24800,24900,24900,24800,398
|
|
20231201,144200,7513781850,24900,24850,24900,24800,7443
|
|
20231201,144100,7328815400,24900,24850,24900,24850,400
|
|
20231201,144000,7318874300,24850,24850,24900,24850,635
|
|
20231201,143900,7303093700,24850,24850,24900,24850,471
|
|
20231201,143800,7291382650,24850,24850,24900,24850,557
|
|
20231201,143700,7277540300,24850,24900,24900,24850,590
|
|
20231201,143600,7262871500,24850,24900,24900,24850,889
|
|
20231201,143500,7240757450,24900,24900,24900,24850,1000
|
|
20231201,143400,7215891150,24850,24850,24900,24850,269
|
|
20231201,143300,7209205800,24900,24850,24900,24850,717
|
|
20231201,143200,7191382100,24850,24850,24900,24850,874
|
|
20231201,143100,7169659800,24850,24850,24900,24850,1181
|
|
20231201,143000,7140310600,24850,24850,24900,24850,433
|
|
20231201,142900,7129546100,24850,24850,24900,24850,528
|
|
20231201,142800,7116424450,24900,24850,24900,24850,363
|
|
20231201,142700,7107403100,24850,24850,24900,24850,898
|
|
20231201,142600,7085079750,24850,24850,24900,24850,611
|
|
20231201,142500,7069892800,24850,24850,24900,24850,1020
|
|
20231201,142400,7044541850,24850,24850,24900,24850,754
|
|
20231201,142300,7025803900,24850,24850,24900,24850,453
|
|
20231201,142200,7014543800,24900,24850,24900,24850,659
|
|
20231201,142100,6998159350,24850,24850,24900,24850,990
|
|
20231201,142000,6973554400,24850,24850,24900,24850,481
|
|
20231201,141900,6961596300,24900,24900,24900,24850,821
|
|
20231201,141800,6941181750,24900,24900,24900,24850,489
|
|
20231201,141700,6929025650,24900,24900,24900,24850,575
|
|
20231201,141600,6914732850,24850,24900,24900,24850,610
|
|
20231201,141500,6899570700,24850,24850,24900,24850,455
|
|
20231201,141400,6888260400,24850,24900,24900,24850,753
|
|
20231201,141300,6869533000,24900,24850,24950,24850,1018
|
|
20231201,141200,6844186950,24850,24900,24900,24850,782
|
|
20231201,141100,6824747750,24900,24900,24900,24850,570
|
|
20231201,141000,6810571950,24900,24900,24900,24850,1225
|
|
20231201,140900,6780091450,24850,24850,24900,24850,909
|
|
20231201,140800,6757499700,24850,24850,24900,24850,784
|
|
20231201,140700,6738010050,24850,24850,24900,24850,413
|
|
20231201,140600,6727740450,24850,24850,24900,24850,542
|
|
20231201,140500,6714266650,24900,24850,24950,24850,729
|
|
20231201,140400,6696113300,24850,24900,24900,24850,538
|
|
20231201,140300,6682742200,24850,24850,24900,24850,677
|
|
20231201,140200,6665907500,24900,24900,24900,24850,565
|
|
20231201,140100,6651850200,24900,24850,24950,24850,624
|
|
20231201,140000,6636328800,24850,24900,24950,24850,450
|
|
20231201,135900,6625141350,24850,24850,24900,24850,478
|
|
20231201,135800,6613262650,24850,24850,24950,24850,1913
|
|
20231201,135700,6565670000,24850,24900,24900,24850,551
|
|
20231201,135600,6551973100,24850,24850,24900,24850,506
|
|
20231201,135500,6539395450,24850,24850,24900,24850,446
|
|
20231201,135400,6528310750,24850,24850,24900,24850,634
|
|
20231201,135300,6512555050,24850,24850,24900,24850,570
|
|
20231201,135200,6498387550,24850,24850,24900,24850,430
|
|
20231201,135100,6487700800,24850,24850,24900,24850,386
|
|
20231201,135000,6478103350,24900,24850,24900,24850,534
|
|
20231201,134900,6464830800,24850,24900,24950,24850,1066
|
|
20231201,134800,6438287850,24900,24950,24950,24850,431
|
|
20231201,134700,6427552350,24900,24900,24950,24900,3890
|
|
20231201,134600,6330683050,24900,24900,24950,24900,3533
|
|
20231201,134500,6242707100,24900,24950,24950,24900,907
|
|
20231201,134400,6220121500,24900,24950,24950,24900,478
|
|
20231201,134300,6208216000,24900,24900,24950,24900,456
|
|
20231201,134200,6196860900,24900,24900,24950,24900,445
|
|
20231201,134100,6185779500,24900,24900,24950,24900,502
|
|
20231201,134000,6173276800,24900,24900,24950,24900,869
|
|
20231201,133900,6151638500,24900,24900,24950,24900,515
|
|
20231201,133800,6138810850,24900,24900,24950,24900,465
|
|
20231201,133700,6127232200,24900,24900,24950,24900,458
|
|
20231201,133600,6115827950,24900,24900,24950,24900,439
|
|
20231201,133500,6104893250,24900,24950,24950,24900,1346
|
|
20231201,133400,6071376900,24900,24900,24950,24900,507
|
|
20231201,133300,6058749250,24900,24900,24950,24900,359
|
|
20231201,133200,6049806950,24900,24900,24950,24900,716
|
|
20231201,133100,6031964750,24900,24900,24950,24900,343
|
|
20231201,133000,6023421100,24900,24900,24950,24900,325
|
|
20231201,132900,6015328250,24950,24950,24950,24900,557
|
|
20231201,132800,6001453550,24900,24900,24950,24900,389
|
|
20231201,132700,5991766450,24900,24950,24950,24900,329
|
|
20231201,132600,5983571350,24900,24950,24950,24850,1334
|
|
20231201,132500,5950363700,24900,24900,24950,24900,336
|
|
20231201,132400,5941996900,24900,24900,24950,24850,1371
|
|
20231201,132300,5907864900,24900,24850,24950,24850,1121
|
|
20231201,132200,5879974950,24900,24950,24950,24850,2259
|
|
20231201,132100,5823797150,24900,24850,24900,24850,261
|
|
20231201,132000,5817310600,24900,24950,24950,24850,213
|
|
20231201,131900,5812012150,24950,24900,24950,24850,570
|
|
20231201,131800,5797825400,24850,24850,24950,24850,465
|
|
20231201,131700,5786266850,24900,24900,24900,24850,336
|
|
20231201,131600,5777912850,24900,24900,24900,24850,219
|
|
20231201,131500,5772467200,24850,24900,24900,24850,291
|
|
20231201,131400,5765232300,24900,24900,24900,24850,612
|
|
20231201,131300,5749996600,24850,24900,24900,24850,353
|
|
20231201,131200,5741222700,24850,24850,24900,24850,449
|
|
20231201,131100,5730061600,24900,24900,24900,24850,514
|
|
20231201,131000,5717283050,24850,24850,24900,24850,653
|
|
20231201,130900,5701047400,24900,24850,24900,24850,265
|
|
20231201,130800,5694455150,24850,24900,24950,24850,974
|
|
20231201,130700,5670212100,24900,24850,24950,24850,423
|
|
20231201,130600,5659689450,24900,24900,24950,24850,809
|
|
20231201,130500,5639583000,24900,24900,24900,24850,1067
|
|
20231201,130400,5613027450,24850,24900,24900,24850,168
|
|
20231201,130300,5608847800,24850,24900,24900,24850,341
|
|
20231201,130200,5600372950,24850,24850,24900,24850,336
|
|
20231201,130100,5592018500,24900,24900,24900,24850,883
|
|
20231201,130000,5570068500,24900,24950,24950,24850,175
|
|
20231201,125900,5565715650,24950,24850,24950,24850,1825
|
|
20231201,125800,5520333000,24850,24900,24900,24850,206
|
|
20231201,125700,5515208900,24950,24900,24950,24850,338
|
|
20231201,125600,5506799000,24850,24900,24900,24850,198
|
|
20231201,125500,5501872700,24900,24850,24950,24850,351
|
|
20231201,125400,5493130500,24900,24850,24900,24850,500
|
|
20231201,125300,5480688750,24850,24850,24900,24850,118
|
|
20231201,125200,5477755300,24850,24850,24900,24850,329
|
|
20231201,125100,5469575900,24850,24900,24900,24850,1804
|
|
20231201,125000,5424730800,24850,24900,24900,24850,4042
|
|
20231201,124900,5324107850,24900,24950,24950,24900,202
|
|
20231201,124800,5319077150,24950,24950,24950,24900,323
|
|
20231201,124700,5311030000,24950,24900,24950,24900,73
|
|
20231201,124600,5309211850,24900,24900,24950,24900,363
|
|
20231201,124500,5300172850,24900,24900,24950,24900,174
|
|
20231201,124400,5295833400,24950,24950,24950,24900,197
|
|
20231201,124300,5290927000,24950,24950,24950,24900,161
|
|
20231201,124200,5286914800,24950,24900,24950,24900,3817
|
|
20231201,124100,5191843300,24900,24950,24950,24900,252
|
|
20231201,124000,5185559100,24900,25000,25000,24900,1596
|
|
20231201,123900,5145754350,24950,25000,25000,24950,609
|
|
20231201,123800,5130556750,24950,24950,25000,24900,459
|
|
20231201,123700,5119100900,24950,24950,24950,24900,230
|
|
20231201,123600,5113370400,24900,24950,24950,24900,254
|
|
20231201,123500,5107037250,24900,24950,24950,24900,268
|
|
20231201,123400,5100359700,24950,24900,24950,24900,40
|
|
20231201,123300,5099363200,24900,24900,24950,24900,328
|
|
20231201,123200,5091189450,24900,24900,24950,24900,144
|
|
20231201,123100,5087602400,24950,24950,24950,24900,466
|
|
20231201,123000,5075987350,24950,24900,24950,24900,14
|
|
20231201,122900,5075638300,24900,24950,24950,24900,1313
|
|
20231201,122800,5042940850,24950,24950,24950,24900,279
|
|
20231201,122700,5035984950,24950,24900,24950,24900,232
|
|
20231201,122600,5030204350,24950,24950,24950,24900,240
|
|
20231201,122500,5024218850,24950,24950,24950,24900,267
|
|
20231201,122400,5017568200,24950,24900,24950,24900,71
|
|
20231201,122300,5015799900,24950,24900,24950,24900,289
|
|
20231201,122200,5008600800,24900,24950,24950,24900,272
|
|
20231201,122100,5001816450,24900,24950,24950,24900,363
|
|
20231201,122000,4992771200,24950,24950,24950,24900,297
|
|
20231201,121900,4985366300,24950,24900,24950,24900,749
|
|
20231201,121800,4966690150,24950,24900,24950,24900,232
|
|
20231201,121700,4960908400,24950,24950,24950,24900,139
|
|
20231201,121600,4957443350,24950,24950,24950,24900,730
|
|
20231201,121500,4939258650,24950,24950,24950,24900,478
|
|
20231201,121400,4927334050,24900,24950,24950,24900,310
|
|
20231201,121300,4919608800,24900,24950,24950,24900,203
|
|
20231201,121200,4914552600,24950,24950,24950,24900,490
|
|
20231201,121100,4902346300,24900,24950,24950,24900,584
|
|
20231201,121000,4887778300,24900,24950,24950,24900,322
|
|
20231201,120900,4879752750,24950,24950,24950,24900,157
|
|
20231201,120800,4875839950,24950,24900,24950,24900,348
|
|
20231201,120700,4867167000,24950,24900,24950,24900,155
|
|
20231201,120600,4863303700,24900,24950,24950,24900,330
|
|
20231201,120500,4855081950,24950,24950,24950,24900,441
|
|
20231201,120400,4844094100,24950,24950,24950,24900,323
|
|
20231201,120300,4836044000,24900,24900,24950,24900,110
|
|
20231201,120200,4833299700,24950,24900,24950,24900,285
|
|
20231201,120100,4826199850,24950,24950,24950,24900,181
|
|
20231201,120000,4821689850,24900,24900,24950,24900,187
|
|
20231201,115900,4817032050,24900,24900,24950,24900,326
|
|
20231201,115800,4808901650,24900,24950,24950,24900,1395
|
|
20231201,115700,4774109450,25000,24950,25000,24950,233
|
|
20231201,115600,4768292300,25000,24950,25000,24950,73
|
|
20231201,115500,4766470600,24950,25000,25000,24950,799
|
|
20231201,115400,4746532250,24950,24950,25000,24950,237
|
|
20231201,115300,4740614100,24950,25000,25000,24950,215
|
|
20231201,115200,4735249100,24950,24950,25000,24950,215
|
|
20231201,115100,4729881850,24950,25000,25000,24950,250
|
|
20231201,115000,4723643150,25000,25000,25000,24950,102
|
|
20231201,114900,4721097450,25000,24950,25000,24950,256
|
|
20231201,114800,4714706850,24950,24950,25000,24950,92
|
|
20231201,114700,4712411100,24950,25000,25000,24950,298
|
|
20231201,114600,4704971800,25000,24950,25000,24950,123
|
|
20231201,114500,4701902550,25000,24950,25000,24950,476
|
|
20231201,114400,4690022700,25000,25000,25000,24950,83
|
|
20231201,114300,4687947850,24950,24950,25000,24950,181
|
|
20231201,114200,4683431300,24950,25000,25000,24950,694
|
|
20231201,114100,4666088250,24950,25000,25000,24950,210
|
|
20231201,114000,4660847300,24950,25000,25000,24950,110
|
|
20231201,113900,4658099750,24950,24950,25000,24950,304
|
|
20231201,113800,4650513250,24900,24900,24950,24900,473
|
|
20231201,113700,4638724750,24900,24900,24950,24900,214
|
|
20231201,113600,4633388650,24950,24900,24950,24900,111
|
|
20231201,113500,4630624350,24950,24950,24950,24900,358
|
|
20231201,113400,4621698500,24950,24950,24950,24900,802
|
|
20231201,113300,4601699500,24900,24900,24950,24900,166
|
|
20231201,113200,4597561350,24950,24900,24950,24900,423
|
|
20231201,113100,4587018650,24950,24950,24950,24900,223
|
|
20231201,113000,4581463700,24950,24950,24950,24900,283
|
|
20231201,112900,4574410700,24950,24900,24950,24900,151
|
|
20231201,112800,4570647850,24900,24900,24950,24900,285
|
|
20231201,112700,4563550150,24900,24950,24950,24900,225
|
|
20231201,112600,4557940450,24950,24950,25000,24900,1942
|
|
20231201,112500,4509489300,24950,24950,25000,24950,221
|
|
20231201,112400,4503970950,24950,25000,25000,24950,986
|
|
20231201,112300,4479367500,24950,24950,25000,24950,152
|
|
20231201,112200,4475571050,24950,24950,25000,24950,238
|
|
20231201,112100,4469631400,25000,24950,25000,24950,218
|
|
20231201,112000,4464186050,25000,25000,25000,24950,258
|
|
20231201,111900,4457741350,24950,25000,25000,24950,100
|
|
20231201,111800,4455244450,24950,24950,25000,24950,280
|
|
20231201,111700,4448254650,24950,24950,25000,24950,1485
|
|
20231201,111600,4411203450,24950,25000,25000,24950,31
|
|
20231201,111500,4410428650,25000,24950,25000,24950,330
|
|
20231201,111400,4402188650,24950,24950,25000,24950,131
|
|
20231201,111300,4398919450,24950,24950,25000,24950,223
|
|
20231201,111200,4393352550,25000,24950,25000,24950,92
|
|
20231201,111100,4391055100,24950,24950,25000,24950,1416
|
|
20231201,111000,4355717550,25000,24950,25000,24950,185
|
|
20231201,110900,4351098500,24950,25000,25000,24950,991
|
|
20231201,110800,4326334150,25000,24950,25050,24950,423
|
|
20231201,110700,4315771000,25000,25000,25050,24950,1718
|
|
20231201,110600,4272828750,25000,24950,25050,24950,1881
|
|
20231201,110500,4225854800,24950,25000,25050,24950,188
|
|
20231201,110400,4221154800,25000,25000,25050,25000,2300
|
|
20231201,110300,4163647600,25000,25050,25050,25000,581
|
|
20231201,110200,4149118550,25050,25000,25050,25000,117
|
|
20231201,110100,4146192600,25050,25050,25050,25000,423
|
|
20231201,110000,4135607700,25050,25050,25050,25000,97
|
|
20231201,105900,4133178000,25000,25000,25050,25000,209
|
|
20231201,105800,4127951550,25000,25000,25050,25000,749
|
|
20231201,105700,4109223400,25000,25050,25050,25000,2601
|
|
20231201,105600,4044073350,25050,25000,25050,25000,191
|
|
20231201,105500,4039294800,25050,25050,25050,25000,205
|
|
20231201,105400,4034162600,25000,25050,25050,25000,227
|
|
20231201,105300,4028486850,25050,25000,25050,25000,161
|
|
20231201,105200,4024457300,25050,25000,25050,25000,165
|
|
20231201,105100,4020328800,25050,25000,25050,24950,349
|
|
20231201,105000,4011597850,24950,24950,25050,24950,205
|
|
20231201,104900,4006477000,25000,25050,25050,24950,272
|
|
20231201,104800,3999673650,25000,25000,25050,25000,1018
|
|
20231201,104700,3974218350,25000,25000,25050,25000,1068
|
|
20231201,104600,3947513900,25000,25000,25000,24950,1277
|
|
20231201,104500,3915596900,25050,24950,25050,24950,2262
|
|
20231201,104400,3859054250,25000,24950,25000,24950,236
|
|
20231201,104300,3853161700,24950,25000,25000,24950,83
|
|
20231201,104200,3851089800,24950,25000,25000,24950,286
|
|
20231201,104100,3843949450,25050,25000,25050,24950,365
|
|
20231201,104000,3834829550,25000,25050,25050,25000,2156
|
|
20231201,103900,3780929200,25000,25000,25050,25000,520
|
|
20231201,103800,3767923300,25000,25050,25050,25000,165
|
|
20231201,103700,3763798050,25050,24950,25050,24950,3766
|
|
20231201,103600,3669656950,25000,24950,25000,24950,812
|
|
20231201,103500,3649394850,24950,24950,25000,24950,162
|
|
20231201,103400,3645352900,25000,25000,25000,24950,444
|
|
20231201,103300,3634266850,24950,24950,24950,24900,159
|
|
20231201,103200,3630304500,24950,25000,25000,24950,104
|
|
20231201,103100,3627707000,24950,24900,25000,24900,410
|
|
20231201,103000,3617482250,24950,24900,24950,24900,134
|
|
20231201,102900,3614140750,24900,24950,24950,24900,1446
|
|
20231201,102800,3578118450,24950,25000,25000,24900,1846
|
|
20231201,102700,3532101000,25000,25000,25000,24900,432
|
|
20231201,102600,3521324700,24900,25000,25000,24900,125
|
|
20231201,102500,3518200150,25000,25000,25000,24900,768
|
|
20231201,102400,3499037800,24950,24950,25000,24950,156
|
|
20231201,102300,3495142400,24950,24900,25000,24900,380
|
|
20231201,102200,3485674500,24950,24900,25000,24900,364
|
|
20231201,102100,3476591800,24950,24950,25000,24950,1322
|
|
20231201,102000,3443605200,24950,25000,25000,24950,149
|
|
20231201,101900,3439881750,24950,25000,25000,24950,466
|
|
20231201,101800,3428237400,25000,24950,25000,24950,354
|
|
20231201,101700,3419403900,24950,24950,25000,24950,1846
|
|
20231201,101600,3373342300,24950,25000,25000,24950,268
|
|
20231201,101500,3366647350,24950,25000,25000,24950,253
|
|
20231201,101400,3360322500,25000,24950,25000,24950,208
|
|
20231201,101300,3355132300,25000,24950,25000,24950,14
|
|
20231201,101200,3354782400,25000,24950,25000,24950,279
|
|
20231201,101100,3347812650,25000,25000,25000,25000,12
|
|
20231201,101000,3347512650,24950,25000,25000,24900,596
|
|
20231201,100900,3332654500,24900,24950,25000,24900,7397
|
|
20231201,100800,3148076400,24850,24900,24900,24850,460
|
|
20231201,100700,3136622550,24950,24900,24950,24900,467
|
|
20231201,100600,3124988650,24950,24950,24950,24900,239
|
|
20231201,100500,3119034900,24900,24900,24950,24900,618
|
|
20231201,100400,3103640050,24900,24900,24950,24900,466
|
|
20231201,100300,3092033200,24950,24950,24950,24900,72
|
|
20231201,100200,3090237000,24950,24900,24950,24900,165
|
|
20231201,100100,3086124650,24950,24850,24950,24850,670
|
|
20231201,100000,3069441000,24850,24850,24950,24850,4372
|
|
20231201,095900,2960590600,24850,24900,24900,24850,504
|
|
20231201,095800,2948065950,24850,24900,24900,24850,2568
|
|
20231201,095700,2884241100,24900,24900,24900,24800,7963
|
|
20231201,095600,2686380200,24900,24900,24900,24850,128
|
|
20231201,095500,2683193150,24900,24850,24900,24850,260
|
|
20231201,095400,2676729050,24900,24900,24900,24850,47
|
|
20231201,095300,2675560350,24900,24900,24900,24850,412
|
|
20231201,095200,2665311050,24900,24900,24900,24850,89
|
|
20231201,095100,2663095200,24850,24850,24900,24850,214
|
|
20231201,095000,2657777150,24850,24900,24900,24850,79
|
|
20231201,094900,2655812800,24900,24900,24900,24850,139
|
|
20231201,094800,2652357750,24900,24900,24900,24850,1493
|
|
20231201,094700,2615242100,24850,24850,24900,24850,275
|
|
20231201,094600,2608408250,24850,24900,24900,24850,16
|
|
20231201,094500,2608010250,24850,24900,24900,24850,808
|
|
20231201,094400,2587921300,24900,24850,24900,24850,70
|
|
20231201,094300,2586181700,24850,24900,24900,24850,502
|
|
20231201,094200,2573688900,24900,24850,24900,24800,2498
|
|
20231201,094100,2511506600,24800,24850,24850,24800,317
|
|
20231201,094000,2503634100,24850,24850,24900,24850,2472
|
|
20231201,093900,2442204700,24850,24850,24900,24800,3114
|
|
20231201,093800,2364827350,24850,24800,24850,24800,3621
|
|
20231201,093700,2275022700,24850,24850,24850,24800,59
|
|
20231201,093600,2273558000,24800,24850,24850,24800,1254
|
|
20231201,093500,2242456300,24850,24850,24850,24800,2604
|
|
20231201,093400,2177769900,24850,24800,24900,24800,2589
|
|
20231201,093300,2113464000,24800,24850,24900,24800,9807
|
|
20231201,093200,1869816550,24900,24950,24950,24850,7665
|
|
20231201,093100,1679034950,24950,24950,24950,24900,836
|
|
20231201,093000,1658176900,24950,24950,24950,24900,395
|
|
20231201,092900,1648334450,24950,24950,24950,24900,137
|
|
20231201,092800,1644919200,24950,24950,24950,24900,469
|
|
20231201,092700,1633222550,24950,24900,24950,24900,1731
|
|
20231201,092600,1590037550,24900,24950,24950,24900,2466
|
|
20231201,092500,1528524800,24950,24900,24950,24850,2100
|
|
20231201,092400,1476235550,24900,24950,24950,24900,3273
|
|
20231201,092300,1394737750,25000,24950,25000,24900,1571
|
|
20231201,092200,1355521500,24900,24900,24950,24900,1307
|
|
20231201,092100,1322926750,24900,24900,24950,24900,1047
|
|
20231201,092000,1296856250,24900,24850,24950,24850,2106
|
|
20231201,091900,1244488250,24850,25000,25050,24850,16718
|
|
20231201,091800,827803450,24950,25000,25000,24950,395
|
|
20231201,091700,817933400,25000,24950,25000,24950,1876
|
|
20231201,091600,771038100,25000,25000,25050,24950,3693
|
|
20231201,091500,678713000,25000,25000,25000,24950,2173
|
|
20231201,091400,624424750,25000,25000,25000,24950,135
|
|
20231201,091300,621049800,25000,25000,25000,24950,562
|
|
20231201,091200,607027150,25000,25000,25000,25000,1130
|
|
20231201,091100,578777150,25000,25050,25050,24950,4499
|
|
20231201,091000,466297100,25000,25000,25050,25000,784
|
|
20231201,090900,446695550,25050,25000,25050,25000,130
|
|
20231201,090800,443444100,25050,25000,25050,25000,186
|
|
20231201,090700,438789400,25000,25050,25050,25000,185
|
|
20231201,090600,434164050,25000,25000,25050,24950,705
|
|
20231201,090500,416539650,25000,25050,25050,25000,1364
|
|
20231201,090400,382438450,25050,24950,25050,24950,1816
|
|
20231201,090300,337036850,25000,25000,25050,24950,1596
|
|
20231201,090200,297143700,25000,24950,25050,24950,1270
|
|
20231201,090100,265393850,25050,25000,25050,24950,3183
|
|
20231201,090000,185838100,25000,25200,25200,25000,7397
|