613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,191000,10881912500,25250,25250,25250,25250,49988
|
|
20231204,190900,10881912500,25250,25250,25250,25250,0
|
|
20231204,190800,10881912500,25250,25250,25250,25250,0
|
|
20231204,190700,10881912500,25250,25250,25250,25250,0
|
|
20231204,190600,10881912500,25250,25250,25250,25250,0
|
|
20231204,190500,10881912500,25250,25250,25250,25250,0
|
|
20231204,190400,10881912500,25250,25250,25250,25250,0
|
|
20231204,190300,10881912500,25250,25250,25250,25250,0
|
|
20231204,190200,10881912500,25250,25250,25250,25250,0
|
|
20231204,190100,10881912500,25250,25250,25250,25250,0
|
|
20231204,190000,10881912500,25250,25250,25250,25250,0
|
|
20231204,185900,10881912500,25250,25250,25250,25250,0
|
|
20231204,185800,10881912500,25250,25250,25250,25250,0
|
|
20231204,185700,10881912500,25250,25250,25250,25250,0
|
|
20231204,185600,10881912500,25250,25250,25250,25250,0
|
|
20231204,185500,10881912500,25250,25250,25250,25250,0
|
|
20231204,185400,10881912500,25250,25250,25250,25250,0
|
|
20231204,185300,10881912500,25250,25250,25250,25250,0
|
|
20231204,185200,10881912500,25250,25250,25250,25250,0
|
|
20231204,185100,10881912500,25250,25250,25250,25250,0
|
|
20231204,185000,10881912500,25250,25250,25250,25250,0
|
|
20231204,184900,10881912500,25250,25250,25250,25250,0
|
|
20231204,184800,10881912500,25250,25250,25250,25250,0
|
|
20231204,184700,10881912500,25250,25250,25250,25250,0
|
|
20231204,184600,10881912500,25250,25250,25250,25250,0
|
|
20231204,184500,10881912500,25250,25250,25250,25250,0
|
|
20231204,184400,10881912500,25250,25250,25250,25250,0
|
|
20231204,184300,10881912500,25250,25250,25250,25250,0
|
|
20231204,184200,10881912500,25250,25250,25250,25250,0
|
|
20231204,184100,10881912500,25250,25250,25250,25250,0
|
|
20231204,184000,10881912500,25250,25250,25250,25250,49988
|
|
20231204,183900,10881912500,25250,25250,25250,25250,0
|
|
20231204,183800,10881912500,25250,25250,25250,25250,0
|
|
20231204,183700,10881912500,25250,25250,25250,25250,0
|
|
20231204,183600,10881912500,25250,25250,25250,25250,0
|
|
20231204,183500,10881912500,25250,25250,25250,25250,0
|
|
20231204,183400,10881912500,25250,25250,25250,25250,0
|
|
20231204,183300,10881912500,25250,25250,25250,25250,0
|
|
20231204,183200,10881912500,25250,25250,25250,25250,0
|
|
20231204,183100,10881912500,25250,25250,25250,25250,0
|
|
20231204,183000,10881912500,25250,25250,25250,25250,0
|
|
20231204,182900,10881912500,25250,25250,25250,25250,0
|
|
20231204,182800,10881912500,25250,25250,25250,25250,0
|
|
20231204,182700,10881912500,25250,25250,25250,25250,0
|
|
20231204,182600,10881912500,25250,25250,25250,25250,0
|
|
20231204,182500,10881912500,25250,25250,25250,25250,0
|
|
20231204,182400,10881912500,25250,25250,25250,25250,0
|
|
20231204,182300,10881912500,25250,25250,25250,25250,0
|
|
20231204,182200,10881912500,25250,25250,25250,25250,0
|
|
20231204,182100,10881912500,25250,25250,25250,25250,0
|
|
20231204,182000,10881912500,25250,25250,25250,25250,0
|
|
20231204,181900,10881912500,25250,25250,25250,25250,0
|
|
20231204,181800,10881912500,25250,25250,25250,25250,0
|
|
20231204,181700,10881912500,25250,25250,25250,25250,0
|
|
20231204,181600,10881912500,25250,25250,25250,25250,0
|
|
20231204,181500,10881912500,25250,25250,25250,25250,0
|
|
20231204,181400,10881912500,25250,25250,25250,25250,0
|
|
20231204,181300,10881912500,25250,25250,25250,25250,0
|
|
20231204,181200,10881912500,25250,25250,25250,25250,0
|
|
20231204,181100,10881912500,25250,25250,25250,25250,0
|
|
20231204,181000,10881912500,25250,25250,25250,25250,49988
|
|
20231204,180900,10881912500,25250,25250,25250,25250,0
|
|
20231204,180800,10881912500,25250,25250,25250,25250,0
|
|
20231204,180700,10881912500,25250,25250,25250,25250,0
|
|
20231204,180600,10881912500,25250,25250,25250,25250,0
|
|
20231204,180500,10881912500,25250,25250,25250,25250,0
|
|
20231204,180400,10881912500,25250,25250,25250,25250,0
|
|
20231204,180300,10881912500,25250,25250,25250,25250,0
|
|
20231204,180200,10881912500,25250,25250,25250,25250,0
|
|
20231204,180100,10881912500,25250,25250,25250,25250,0
|
|
20231204,180000,10881912500,25250,25250,25250,25250,0
|
|
20231204,175900,10881912500,25250,25250,25250,25250,0
|
|
20231204,175800,10881912500,25250,25250,25250,25250,0
|
|
20231204,175700,10881912500,25250,25250,25250,25250,0
|
|
20231204,175600,10881912500,25250,25250,25250,25250,0
|
|
20231204,175500,10881912500,25250,25250,25250,25250,0
|
|
20231204,175400,10881912500,25250,25250,25250,25250,0
|
|
20231204,175300,10881912500,25250,25250,25250,25250,0
|
|
20231204,175200,10881912500,25250,25250,25250,25250,0
|
|
20231204,175100,10881912500,25250,25250,25250,25250,0
|
|
20231204,175000,10881912500,25250,25250,25250,25250,0
|
|
20231204,174900,10881912500,25250,25250,25250,25250,0
|
|
20231204,174800,10881912500,25250,25250,25250,25250,0
|
|
20231204,174700,10881912500,25250,25250,25250,25250,0
|
|
20231204,174600,10881912500,25250,25250,25250,25250,0
|
|
20231204,174500,10881912500,25250,25250,25250,25250,0
|
|
20231204,174400,10881912500,25250,25250,25250,25250,0
|
|
20231204,174300,10881912500,25250,25250,25250,25250,0
|
|
20231204,174200,10881912500,25250,25250,25250,25250,0
|
|
20231204,174100,10881912500,25250,25250,25250,25250,0
|
|
20231204,174000,10881912500,25250,25250,25250,25250,49988
|
|
20231204,173900,10881912500,25250,25250,25250,25250,0
|
|
20231204,173800,10881912500,25250,25250,25250,25250,0
|
|
20231204,173700,10881912500,25250,25250,25250,25250,0
|
|
20231204,173600,10881912500,25250,25250,25250,25250,0
|
|
20231204,173500,10881912500,25250,25250,25250,25250,0
|
|
20231204,173400,10881912500,25250,25250,25250,25250,0
|
|
20231204,173300,10881912500,25250,25250,25250,25250,0
|
|
20231204,173200,10881912500,25250,25250,25250,25250,0
|
|
20231204,173100,10881912500,25250,25250,25250,25250,0
|
|
20231204,173000,10881912500,25250,25250,25250,25250,0
|
|
20231204,172900,10881912500,25250,25250,25250,25250,0
|
|
20231204,172800,10881912500,25250,25250,25250,25250,0
|
|
20231204,172700,10881912500,25250,25250,25250,25250,0
|
|
20231204,172600,10881912500,25250,25250,25250,25250,0
|
|
20231204,172500,10881912500,25250,25250,25250,25250,0
|
|
20231204,172400,10881912500,25250,25250,25250,25250,0
|
|
20231204,172300,10881912500,25250,25250,25250,25250,0
|
|
20231204,172200,10881912500,25250,25250,25250,25250,0
|
|
20231204,172100,10881912500,25250,25250,25250,25250,0
|
|
20231204,172000,10881912500,25250,25250,25250,25250,0
|
|
20231204,171900,10881912500,25250,25250,25250,25250,0
|
|
20231204,171800,10881912500,25250,25250,25250,25250,0
|
|
20231204,171700,10881912500,25250,25250,25250,25250,0
|
|
20231204,171600,10881912500,25250,25250,25250,25250,0
|
|
20231204,171500,10881912500,25250,25250,25250,25250,0
|
|
20231204,171400,10881912500,25250,25250,25250,25250,0
|
|
20231204,171300,10881912500,25250,25250,25250,25250,0
|
|
20231204,171200,10881912500,25250,25250,25250,25250,0
|
|
20231204,171100,10881912500,25250,25250,25250,25250,0
|
|
20231204,171000,10881912500,25250,25250,25250,25250,49988
|
|
20231204,170900,10881912500,25250,25250,25250,25250,0
|
|
20231204,170800,10881912500,25250,25250,25250,25250,0
|
|
20231204,170700,10881912500,25250,25250,25250,25250,0
|
|
20231204,170600,10881912500,25250,25250,25250,25250,0
|
|
20231204,170500,10881912500,25250,25250,25250,25250,0
|
|
20231204,170400,10881912500,25250,25250,25250,25250,0
|
|
20231204,170300,10881912500,25250,25250,25250,25250,0
|
|
20231204,170200,10881912500,25250,25250,25250,25250,0
|
|
20231204,170100,10881912500,25250,25250,25250,25250,0
|
|
20231204,170000,10881912500,25250,25250,25250,25250,0
|
|
20231204,165900,10881912500,25250,25250,25250,25250,0
|
|
20231204,165800,10881912500,25250,25250,25250,25250,0
|
|
20231204,165700,10881912500,25250,25250,25250,25250,0
|
|
20231204,165600,10881912500,25250,25250,25250,25250,0
|
|
20231204,165500,10881912500,25250,25250,25250,25250,0
|
|
20231204,165400,10881912500,25250,25250,25250,25250,0
|
|
20231204,165300,10881912500,25250,25250,25250,25250,0
|
|
20231204,165200,10881912500,25250,25250,25250,25250,0
|
|
20231204,165100,10881912500,25250,25250,25250,25250,0
|
|
20231204,165000,10881912500,25250,25250,25250,25250,0
|
|
20231204,164900,10881912500,25250,25250,25250,25250,0
|
|
20231204,164800,10881912500,25250,25250,25250,25250,0
|
|
20231204,164700,10881912500,25250,25250,25250,25250,0
|
|
20231204,164600,10881912500,25250,25250,25250,25250,0
|
|
20231204,164500,10881912500,25250,25250,25250,25250,0
|
|
20231204,164400,10881912500,25250,25250,25250,25250,0
|
|
20231204,164300,10881912500,25250,25250,25250,25250,0
|
|
20231204,164200,10881912500,25250,25250,25250,25250,0
|
|
20231204,164100,10881912500,25250,25250,25250,25250,0
|
|
20231204,164000,10881912500,25250,25250,25250,25250,49988
|
|
20231204,163900,10881912500,25250,25250,25250,25250,0
|
|
20231204,163800,10881912500,25250,25250,25250,25250,0
|
|
20231204,163700,10881912500,25250,25250,25250,25250,0
|
|
20231204,163600,10881912500,25250,25250,25250,25250,0
|
|
20231204,163500,10881912500,25250,25250,25250,25250,0
|
|
20231204,163400,10881912500,25250,25250,25250,25250,0
|
|
20231204,163300,10881912500,25250,25250,25250,25250,0
|
|
20231204,163200,10881912500,25250,25250,25250,25250,0
|
|
20231204,163100,10881912500,25250,25250,25250,25250,0
|
|
20231204,163000,10881912500,25250,25250,25250,25250,0
|
|
20231204,162900,10881912500,25250,25250,25250,25250,0
|
|
20231204,162800,10881912500,25250,25250,25250,25250,0
|
|
20231204,162700,10881912500,25250,25250,25250,25250,0
|
|
20231204,162600,10881912500,25250,25250,25250,25250,0
|
|
20231204,162500,10881912500,25250,25250,25250,25250,0
|
|
20231204,162400,10881912500,25250,25250,25250,25250,0
|
|
20231204,162300,10881912500,25250,25250,25250,25250,0
|
|
20231204,162200,10881912500,25250,25250,25250,25250,0
|
|
20231204,162100,10881912500,25250,25250,25250,25250,0
|
|
20231204,162000,10881912500,25250,25250,25250,25250,0
|
|
20231204,161900,10881912500,25250,25250,25250,25250,0
|
|
20231204,161800,10881912500,25250,25250,25250,25250,0
|
|
20231204,161700,10881912500,25250,25250,25250,25250,0
|
|
20231204,161600,10881912500,25250,25250,25250,25250,0
|
|
20231204,161500,10881912500,25250,25250,25250,25250,0
|
|
20231204,161400,10881912500,25250,25250,25250,25250,0
|
|
20231204,161300,10881912500,25250,25250,25250,25250,0
|
|
20231204,161200,10881912500,25250,25250,25250,25250,0
|
|
20231204,161100,10881912500,25250,25250,25250,25250,0
|
|
20231204,161000,10881912500,25250,25250,25250,25250,49988
|
|
20231204,160900,10881912500,25250,25250,25250,25250,0
|
|
20231204,160800,10881912500,25250,25250,25250,25250,0
|
|
20231204,160700,10881912500,25250,25250,25250,25250,0
|
|
20231204,160600,10881912500,25250,25250,25250,25250,0
|
|
20231204,160500,10881912500,25250,25250,25250,25250,0
|
|
20231204,160400,10881912500,25250,25250,25250,25250,0
|
|
20231204,160300,10881912500,25250,25250,25250,25250,0
|
|
20231204,160200,10881912500,25250,25250,25250,25250,0
|
|
20231204,160100,10881912500,25250,25250,25250,25250,0
|
|
20231204,160000,10881912500,25250,25250,25250,25250,0
|
|
20231204,155900,10881912500,25250,25250,25250,25250,0
|
|
20231204,155800,10881912500,25250,25250,25250,25250,0
|
|
20231204,155700,10881912500,25250,25250,25250,25250,0
|
|
20231204,155600,10881912500,25250,25250,25250,25250,0
|
|
20231204,155500,10881912500,25250,25250,25250,25250,0
|
|
20231204,155400,10881912500,25250,25250,25250,25250,0
|
|
20231204,155300,10881912500,25250,25250,25250,25250,0
|
|
20231204,155200,10881912500,25250,25250,25250,25250,0
|
|
20231204,155100,10881912500,25250,25250,25250,25250,0
|
|
20231204,155000,10881912500,25250,25250,25250,25250,0
|
|
20231204,154900,10881912500,25250,25250,25250,25250,0
|
|
20231204,154800,10881912500,25250,25250,25250,25250,0
|
|
20231204,154700,10881912500,25250,25250,25250,25250,0
|
|
20231204,154600,10881912500,25250,25250,25250,25250,0
|
|
20231204,154500,10881912500,25250,25250,25250,25250,0
|
|
20231204,154400,10881912500,25250,25250,25250,25250,0
|
|
20231204,154300,10881912500,25250,25250,25250,25250,0
|
|
20231204,154200,10881912500,25250,25250,25250,25250,0
|
|
20231204,154100,10881912500,25250,25250,25250,25250,0
|
|
20231204,154000,10881912500,25250,25250,25250,25250,49988
|
|
20231204,153900,10881912500,25250,25250,25250,25250,0
|
|
20231204,153800,10881912500,25250,25250,25250,25250,0
|
|
20231204,153700,10881912500,25250,25250,25250,25250,0
|
|
20231204,153600,10881912500,25250,25250,25250,25250,0
|
|
20231204,153500,10881912500,25250,25250,25250,25250,0
|
|
20231204,153400,10881912500,25250,25250,25250,25250,0
|
|
20231204,153300,10881912500,25250,25250,25250,25250,0
|
|
20231204,153200,10881912500,25250,25250,25250,25250,0
|
|
20231204,153100,10881912500,25250,25250,25250,25250,0
|
|
20231204,153000,10881912500,25250,25250,25250,25250,49988
|
|
20231204,152900,9619715500,25200,25200,25200,25200,0
|
|
20231204,152800,9619715500,25200,25200,25200,25200,0
|
|
20231204,152700,9619715500,25200,25200,25200,25200,0
|
|
20231204,152600,9619715500,25200,25200,25200,25200,0
|
|
20231204,152500,9619715500,25200,25200,25200,25200,0
|
|
20231204,152400,9619715500,25200,25200,25200,25200,0
|
|
20231204,152300,9619715500,25200,25200,25200,25200,0
|
|
20231204,152200,9619715500,25200,25200,25200,25200,0
|
|
20231204,152100,9619715500,25200,25200,25200,25200,0
|
|
20231204,152000,9619715500,25200,25200,25200,25200,0
|
|
20231204,151900,9619715500,25200,25200,25250,25150,3045
|
|
20231204,151800,9542895600,25200,25200,25250,25200,4868
|
|
20231204,151700,9420116850,25250,25250,25250,25200,896
|
|
20231204,151600,9397498700,25250,25200,25250,25200,1692
|
|
20231204,151500,9354836950,25200,25200,25250,25200,1055
|
|
20231204,151400,9328247650,25200,25200,25250,25200,1865
|
|
20231204,151300,9281233700,25250,25200,25250,25150,4752
|
|
20231204,151200,9161476000,25200,25200,25200,25150,313
|
|
20231204,151100,9153592050,25200,25150,25200,25100,9780
|
|
20231204,151000,8907383900,25150,25150,25200,25100,5008
|
|
20231204,150900,8781424050,25150,25150,25150,25100,158
|
|
20231204,150800,8777452350,25150,25150,25150,25100,117
|
|
20231204,150700,8774511050,25150,25150,25150,25100,886
|
|
20231204,150600,8752229100,25150,25150,25150,25100,1054
|
|
20231204,150500,8725721700,25150,25150,25200,25100,1577
|
|
20231204,150400,8686060650,25150,25150,25200,25100,1277
|
|
20231204,150300,8653939650,25150,25150,25150,25100,4704
|
|
20231204,150200,8535634850,25150,25100,25150,25100,387
|
|
20231204,150100,8525902950,25150,25150,25150,25100,306
|
|
20231204,150000,8518209300,25150,25100,25150,25100,2100
|
|
20231204,145900,8465402250,25100,25100,25150,25100,2800
|
|
20231204,145800,8395005650,25100,25150,25150,25100,782
|
|
20231204,145700,8375350350,25150,25100,25150,25100,278
|
|
20231204,145600,8368365200,25100,25150,25150,25100,2777
|
|
20231204,145500,8298632300,25150,25100,25150,25100,562
|
|
20231204,145400,8284516500,25100,25100,25150,25100,338
|
|
20231204,145300,8276027100,25100,25150,25150,25100,264
|
|
20231204,145200,8269395750,25150,25150,25150,25100,1120
|
|
20231204,145100,8241245650,25150,25100,25150,25100,215
|
|
20231204,145000,8235841700,25100,25150,25150,25100,1360
|
|
20231204,144900,8201645850,25150,25100,25150,25100,1329
|
|
20231204,144800,8168231250,25150,25100,25150,25100,186
|
|
20231204,144700,8163556250,25100,25100,25150,25100,413
|
|
20231204,144600,8153175800,25100,25150,25150,25100,1154
|
|
20231204,144500,8124155650,25150,25100,25150,25100,296
|
|
20231204,144400,8116717400,25150,25150,25150,25100,315
|
|
20231204,144300,8108801650,25150,25150,25150,25100,650
|
|
20231204,144200,8092455200,25150,25150,25200,25100,12221
|
|
20231204,144100,7785096100,25150,25100,25150,25100,325
|
|
20231204,144000,7776932100,25150,25150,25150,25100,286
|
|
20231204,143900,7769745750,25150,25150,25150,25100,398
|
|
20231204,143800,7759744800,25150,25150,25150,25100,266
|
|
20231204,143700,7753059750,25150,25100,25150,25100,564
|
|
20231204,143600,7738878850,25150,25150,25150,25100,205
|
|
20231204,143500,7733724200,25150,25150,25150,25100,421
|
|
20231204,143400,7723141300,25150,25150,25150,25100,550
|
|
20231204,143300,7709312150,25150,25100,25150,25100,260
|
|
20231204,143200,7702779650,25150,25150,25150,25100,233
|
|
20231204,143100,7696924850,25150,25200,25200,25100,2442
|
|
20231204,143000,7635533250,25150,25150,25200,25100,7335
|
|
20231204,142900,7451054650,25150,25150,25150,25100,735
|
|
20231204,142800,7432574950,25150,25150,25150,25100,222
|
|
20231204,142700,7426995500,25150,25150,25150,25100,236
|
|
20231204,142600,7421063900,25150,25100,25150,25100,726
|
|
20231204,142500,7402831450,25150,25150,25150,25100,136
|
|
20231204,142400,7399411950,25150,25150,25150,25100,249
|
|
20231204,142300,7393150300,25150,25150,25150,25100,257
|
|
20231204,142200,7386690350,25150,25150,25150,25100,1141
|
|
20231204,142100,7357997000,25150,25150,25150,25100,2069
|
|
20231204,142000,7306025100,25150,25150,25150,25100,366
|
|
20231204,141900,7296822950,25150,25150,25150,25100,938
|
|
20231204,141800,7273238150,25100,25150,25150,25100,1984
|
|
20231204,141700,7223426800,25150,25150,25150,25100,209
|
|
20231204,141600,7218171300,25150,25150,25150,25100,406
|
|
20231204,141500,7207961300,25100,25150,25150,25100,1096
|
|
20231204,141400,7180403200,25150,25150,25150,25100,115
|
|
20231204,141300,7177511700,25150,25150,25150,25100,2062
|
|
20231204,141200,7125655750,25150,25100,25150,25100,1028
|
|
20231204,141100,7099808400,25150,25150,25150,25100,239
|
|
20231204,141000,7093799550,25150,25150,25150,25100,516
|
|
20231204,140900,7080824250,25150,25150,25150,25100,477
|
|
20231204,140800,7068830750,25150,25150,25150,25100,244
|
|
20231204,140700,7062704150,25150,25150,25150,25100,291
|
|
20231204,140600,7055394000,25150,25100,25150,25100,692
|
|
20231204,140500,7037995950,25100,25150,25150,25050,1295
|
|
20231204,140400,7005479250,25100,25150,25150,25100,1533
|
|
20231204,140300,6966991150,25100,25150,25150,25100,438
|
|
20231204,140200,6955988850,25150,25150,25150,25150,492
|
|
20231204,140100,6943615050,25150,25100,25150,25100,353
|
|
20231204,140000,6934737400,25150,25150,25150,25100,461
|
|
20231204,135900,6923159500,25150,25150,25150,25100,775
|
|
20231204,135800,6903680200,25150,25150,25150,25100,326
|
|
20231204,135700,6895487550,25150,25150,25150,25100,391
|
|
20231204,135600,6885656850,25150,25100,25150,25100,543
|
|
20231204,135500,6872013750,25100,25100,25150,25050,337
|
|
20231204,135400,6863555100,25100,25100,25150,25100,1345
|
|
20231204,135300,6829747400,25100,25150,25150,25100,232
|
|
20231204,135200,6823917900,25150,25150,25150,25100,2439
|
|
20231204,135100,6762695900,25100,25150,25150,25100,624
|
|
20231204,135000,6747025400,25150,25150,25150,25100,1293
|
|
20231204,134900,6714506500,25100,25100,25150,25100,2700
|
|
20231204,134800,6646681600,25100,25100,25100,25050,1883
|
|
20231204,134700,6599421200,25100,25100,25100,25050,4501
|
|
20231204,134600,6486446650,25100,25100,25100,25050,174
|
|
20231204,134500,6482082700,25100,25050,25100,25050,243
|
|
20231204,134400,6475983950,25100,25100,25100,25050,162
|
|
20231204,134300,6471918050,25100,25100,25100,25050,1854
|
|
20231204,134200,6425447300,25100,25050,25100,25050,6565
|
|
20231204,134100,6260957200,25050,25050,25050,25000,181
|
|
20231204,134000,6256423200,25050,25000,25050,25000,24
|
|
20231204,133900,6255822150,25050,25050,25050,25000,423
|
|
20231204,133800,6245230950,25000,25050,25050,25000,238
|
|
20231204,133700,6239273600,25050,25000,25050,25000,320
|
|
20231204,133600,6231264850,25000,25050,25050,25000,172
|
|
20231204,133500,6226959650,25050,25050,25050,25000,177
|
|
20231204,133400,6222531050,25050,25000,25050,25000,175
|
|
20231204,133300,6218153300,25050,25050,25050,25000,250
|
|
20231204,133200,6211893150,25000,25000,25050,25000,191
|
|
20231204,133100,6207114750,25050,25000,25050,25000,315
|
|
20231204,133000,6199228650,25050,25050,25050,25050,149
|
|
20231204,132900,6195496200,25050,25050,25050,25000,221
|
|
20231204,132800,6189961650,25000,25000,25050,25000,270
|
|
20231204,132700,6183205550,25050,25050,25050,25000,128
|
|
20231204,132600,6180001300,25050,25000,25050,25000,148
|
|
20231204,132500,6176297900,25050,25000,25050,25000,370
|
|
20231204,132400,6167046050,25000,25050,25050,25000,1408
|
|
20231204,132300,6131777850,25050,25050,25050,25000,870
|
|
20231204,132200,6110011850,25000,25050,25050,25000,241
|
|
20231204,132100,6103983250,25000,25050,25050,25000,6
|
|
20231204,132000,6103833050,25050,25050,25050,25000,124
|
|
20231204,131900,6100726900,25050,25050,25050,25000,84
|
|
20231204,131800,6098625800,25000,25050,25050,25000,251
|
|
20231204,131700,6092339900,25050,25050,25050,25000,588
|
|
20231204,131600,6077635550,25050,25050,25050,25000,70
|
|
20231204,131500,6075885200,25000,25050,25050,25000,87
|
|
20231204,131400,6073705950,25050,25050,25050,25050,75
|
|
20231204,131300,6071827200,25000,25050,25050,25000,84
|
|
20231204,131200,6069726550,25050,25050,25050,25000,125
|
|
20231204,131100,6066596300,25050,25050,25050,25050,71
|
|
20231204,131000,6064817750,25000,25050,25050,25000,693
|
|
20231204,130900,6047492000,25050,25000,25050,25000,47
|
|
20231204,130800,6046314850,25050,25050,25050,25000,1316
|
|
20231204,130700,6013361200,25000,25050,25050,25000,63
|
|
20231204,130600,6011786150,25050,25000,25050,25000,1003
|
|
20231204,130500,5986696300,24950,25000,25050,24950,314
|
|
20231204,130400,5978844400,25000,25000,25050,24950,724
|
|
20231204,130300,5960744650,25050,25000,25050,24950,1426
|
|
20231204,130200,5925094550,25000,25000,25000,25000,1555
|
|
20231204,130100,5886219550,25000,25000,25050,25000,81
|
|
20231204,130000,5884194500,25050,25050,25050,25000,300
|
|
20231204,125900,5876690600,25050,25000,25050,25000,799
|
|
20231204,125800,5856709700,25000,25000,25050,25000,2595
|
|
20231204,125700,5791833900,25000,25000,25000,24950,11
|
|
20231204,125600,5791559050,25000,25000,25000,24950,127
|
|
20231204,125500,5788386550,25000,25000,25000,25000,7990
|
|
20231204,125400,5588636550,25050,25000,25050,25000,5
|
|
20231204,125300,5588511400,25000,25050,25050,25000,971
|
|
20231204,125200,5564193300,25050,25050,25050,25000,368
|
|
20231204,125100,5554992100,25000,25050,25050,25000,260
|
|
20231204,125000,5548482500,25000,25000,25050,25000,851
|
|
20231204,124900,5527199850,25050,25000,25050,25000,118
|
|
20231204,124800,5524248400,25050,25000,25050,25000,110
|
|
20231204,124700,5521495050,25000,25000,25050,25000,288
|
|
20231204,124600,5514291650,25000,25000,25050,25000,422
|
|
20231204,124500,5503726150,25050,25000,25050,25000,151
|
|
20231204,124400,5499947600,25000,25050,25050,25000,200
|
|
20231204,124300,5494943800,25000,25050,25050,25000,312
|
|
20231204,124200,5487133400,25000,25000,25050,25000,83
|
|
20231204,124100,5485057900,25050,25050,25050,25000,192
|
|
20231204,124000,5480254350,25050,25000,25050,25000,45
|
|
20231204,123900,5479128700,25000,25050,25050,25000,430
|
|
20231204,123800,5468362800,25000,25050,25050,25000,264
|
|
20231204,123700,5461757900,25050,25000,25050,25000,1111
|
|
20231204,123600,5433930550,25000,25000,25050,25000,1137
|
|
20231204,123500,5405503150,25050,25050,25050,25000,314
|
|
20231204,123400,5397643100,25000,25050,25050,25000,6395
|
|
20231204,123300,5237473350,25050,25100,25100,25050,145
|
|
20231204,123200,5233837900,25050,25100,25100,25050,179
|
|
20231204,123100,5229351150,25100,25100,25100,25050,187
|
|
20231204,123000,5224659500,25100,25100,25100,25050,522
|
|
20231204,122900,5211558900,25100,25050,25100,25050,395
|
|
20231204,122800,5201663700,25100,25100,25100,25050,406
|
|
20231204,122700,5191473250,25100,25050,25100,25050,44
|
|
20231204,122600,5190370600,25050,25050,25100,25050,321
|
|
20231204,122500,5182327550,25100,25100,25100,25050,849
|
|
20231204,122400,5161054200,25050,25100,25100,25050,251
|
|
20231204,122300,5154762500,25100,25050,25100,25050,210
|
|
20231204,122200,5149501700,25050,25100,25100,25050,104
|
|
20231204,122100,5146891350,25050,25100,25100,25050,166
|
|
20231204,122000,5142732800,25050,25100,25100,25000,150
|
|
20231204,121900,5138973400,25100,25050,25100,25050,335
|
|
20231204,121800,5130576500,25050,25050,25050,25000,1453
|
|
20231204,121700,5094179000,25050,25050,25050,25050,857
|
|
20231204,121600,5072711150,25050,25050,25050,25050,115
|
|
20231204,121500,5069830400,25050,25050,25050,25000,331
|
|
20231204,121400,5061538950,25050,25100,25100,25000,6559
|
|
20231204,121300,4897238500,25100,25100,25100,25050,145
|
|
20231204,121200,4893602550,25100,25050,25100,25050,85
|
|
20231204,121100,4891472900,25050,25100,25100,25050,625
|
|
20231204,121000,4875791400,25100,25050,25100,25050,369
|
|
20231204,120900,4866542000,25100,25050,25100,25050,202
|
|
20231204,120800,4861481350,25100,25100,25100,25100,76
|
|
20231204,120700,4859573750,25100,25100,25100,25100,868
|
|
20231204,120600,4837786950,25100,25100,25100,25050,39
|
|
20231204,120500,4836808200,25050,25100,25100,25050,71
|
|
20231204,120400,4835029150,25100,25100,25100,25100,151
|
|
20231204,120300,4831239050,25100,25050,25100,25050,67
|
|
20231204,120200,4829559950,25050,25100,25100,25050,112
|
|
20231204,120100,4826751800,25100,25050,25100,25050,190
|
|
20231204,120000,4821988550,25050,25050,25100,25050,484
|
|
20231204,115900,4809864000,25050,25050,25100,25050,2116
|
|
20231204,115800,4756857300,25050,25050,25050,25000,1480
|
|
20231204,115700,4719786500,25050,25050,25050,25000,220
|
|
20231204,115600,4714280200,25050,25050,25050,25000,666
|
|
20231204,115500,4697600050,25050,25050,25050,25050,465
|
|
20231204,115400,4685951800,25050,25050,25050,25000,100
|
|
20231204,115300,4683447650,25000,25050,25050,25000,282
|
|
20231204,115200,4676387900,25050,25000,25050,25000,591
|
|
20231204,115100,4661586600,25050,25000,25050,25000,175
|
|
20231204,115000,4657208050,25000,25050,25050,25000,195
|
|
20231204,114900,4652327850,25000,25000,25050,25000,314
|
|
20231204,114800,4644466850,25050,25000,25050,25000,248
|
|
20231204,114700,4638260950,25050,25000,25050,25000,5
|
|
20231204,114600,4638135850,25000,25050,25050,25000,339
|
|
20231204,114500,4629645750,25050,25050,25050,25000,397
|
|
20231204,114400,4619718850,25050,25050,25050,25050,17
|
|
20231204,114300,4619293000,25000,25050,25050,25000,79
|
|
20231204,114200,4617314250,25000,25000,25050,25000,638
|
|
20231204,114100,4601360900,25050,25000,25050,25000,725
|
|
20231204,114000,4583235500,25050,25050,25050,25050,392
|
|
20231204,113900,4573415900,25000,25050,25050,25000,121
|
|
20231204,113800,4570388050,25000,25050,25050,25000,93
|
|
20231204,113700,4568059650,25050,25050,25050,25050,755
|
|
20231204,113600,4549146900,25050,25050,25050,25050,567
|
|
20231204,113500,4534943550,25050,25100,25100,25050,402
|
|
20231204,113400,4524873000,25050,25050,25100,25050,158
|
|
20231204,113300,4520911600,25050,25050,25050,25050,620
|
|
20231204,113200,4505380600,25000,25100,25100,25000,621
|
|
20231204,113100,4489820900,25100,25100,25100,25050,1075
|
|
20231204,113000,4462888400,25100,25050,25100,25000,2488
|
|
20231204,112900,4400563700,25050,25000,25100,25000,644
|
|
20231204,112800,4384431250,25050,25050,25050,25000,1488
|
|
20231204,112700,4347158500,25050,25000,25050,25000,120
|
|
20231204,112600,4344155750,25000,25050,25050,25000,629
|
|
20231204,112500,4328429850,25000,25050,25050,25000,626
|
|
20231204,112400,4312754800,25050,25000,25050,25000,626
|
|
20231204,112300,4297101050,25000,25000,25050,25000,104
|
|
20231204,112200,4294500900,25000,25000,25000,24950,1537
|
|
20231204,112100,4256075950,24950,24950,25000,24950,193
|
|
20231204,112000,4251256850,24950,24950,24950,24950,530
|
|
20231204,111900,4238033350,25000,25000,25000,24950,79
|
|
20231204,111800,4236058450,24950,24950,25000,24950,169
|
|
20231204,111700,4231838050,24950,24950,25000,24950,121
|
|
20231204,111600,4228815300,24950,25000,25000,24950,370
|
|
20231204,111500,4219565350,25000,25000,25050,25000,443
|
|
20231204,111400,4208475050,25000,25000,25050,25000,959
|
|
20231204,111300,4184499600,25000,25000,25050,25000,1314
|
|
20231204,111200,4151649200,25000,25000,25050,25000,149
|
|
20231204,111100,4147920050,25050,25000,25050,25000,7
|
|
20231204,111000,4147744950,25050,24950,25050,24950,795
|
|
20231204,110900,4127870150,25050,25000,25050,24950,1838
|
|
20231204,110800,4081909000,25000,25000,25050,25000,339
|
|
20231204,110700,4073433950,25000,25050,25050,25000,374
|
|
20231204,110600,4064073650,25000,25050,25050,25000,419
|
|
20231204,110500,4053591350,25000,25000,25050,25000,119
|
|
20231204,110400,4050615100,25050,25000,25050,25000,135
|
|
20231204,110300,4047239900,25000,25050,25050,25000,709
|
|
20231204,110200,4029482500,25050,25000,25050,25000,292
|
|
20231204,110100,4022182150,25000,25000,25050,25000,174
|
|
20231204,110000,4017824800,25000,25000,25050,25000,260
|
|
20231204,105900,4011317950,25050,25050,25050,25000,164
|
|
20231204,105800,4007211000,25050,25050,25050,25000,1366
|
|
20231204,105700,3973023450,25050,25050,25050,25000,157
|
|
20231204,105600,3969091200,25000,25000,25050,24950,2151
|
|
20231204,105500,3915306550,25000,25000,25000,24950,150
|
|
20231204,105400,3911559750,25000,25000,25000,24950,86
|
|
20231204,105300,3909410050,25000,25000,25000,24950,52
|
|
20231204,105200,3908110250,24950,25000,25000,24950,174
|
|
20231204,105100,3903768500,24950,25000,25000,24950,92
|
|
20231204,105000,3901469150,24950,25000,25000,24900,4417
|
|
20231204,104900,3791285050,24950,24950,25000,24950,175
|
|
20231204,104800,3786914750,24950,25000,25000,24950,136
|
|
20231204,104700,3783514850,24950,24950,25000,24950,14
|
|
20231204,104600,3783165400,24950,25000,25050,24950,390
|
|
20231204,104500,3773416450,25050,25000,25050,25000,140
|
|
20231204,104400,3769912200,25000,25050,25050,25000,168
|
|
20231204,104300,3765711950,25000,25000,25050,25000,2990
|
|
20231204,104200,3690918100,25050,25000,25050,25000,8542
|
|
20231204,104100,3477317050,24950,24950,24950,24950,159
|
|
20231204,104000,3473350000,24950,24950,25000,24950,437
|
|
20231204,103900,3462442450,25000,25000,25000,24950,188
|
|
20231204,103800,3457744550,24950,25000,25000,24950,117
|
|
20231204,103700,3454823100,25000,24950,25000,24950,145
|
|
20231204,103600,3451205250,25000,25000,25000,24950,94
|
|
20231204,103500,3448855450,25000,24900,25000,24900,117
|
|
20231204,103400,3445936350,25000,24950,25000,24950,7458
|
|
20231204,103300,3259818700,25000,25000,25000,24950,230
|
|
20231204,103200,3254070350,25000,24950,25000,24950,368
|
|
20231204,103100,3244870950,24950,24950,25000,24950,67
|
|
20231204,103000,3243196050,24950,25000,25000,24950,180
|
|
20231204,102900,3238696800,25000,24950,25000,24950,95
|
|
20231204,102800,3236323650,24950,24950,25000,24950,1128
|
|
20231204,102700,3208134100,25000,25000,25000,24950,251
|
|
20231204,102600,3201859150,25050,25050,25050,25000,2695
|
|
20231204,102500,3134455300,25050,25000,25050,25000,287
|
|
20231204,102400,3127269300,25000,25050,25050,25000,100
|
|
20231204,102300,3124765550,25000,25000,25050,25000,737
|
|
20231204,102200,3106339200,25000,25050,25050,25000,993
|
|
20231204,102100,3081501600,25000,25050,25050,25000,931
|
|
20231204,102000,3058215350,25050,25000,25050,25000,739
|
|
20231204,101900,3039730250,25050,25050,25050,25000,167
|
|
20231204,101800,3035547900,25050,25000,25050,24950,8383
|
|
20231204,101700,2825936100,25000,25000,25000,24950,180
|
|
20231204,101600,2821437200,25000,25000,25000,24950,144
|
|
20231204,101500,2817837500,25000,25000,25000,24950,244
|
|
20231204,101400,2811737600,25000,25000,25000,24950,1147
|
|
20231204,101300,2783103100,25000,25050,25050,24950,2303
|
|
20231204,101200,2725531950,25050,25000,25050,24950,2236
|
|
20231204,101100,2669615150,25000,24950,25000,24950,156
|
|
20231204,101000,2665715300,25000,25000,25000,24950,682
|
|
20231204,100900,2648695900,25000,25000,25000,24950,81
|
|
20231204,100800,2646672800,25000,25000,25000,25000,669
|
|
20231204,100700,2629947800,25000,25000,25000,24950,456
|
|
20231204,100600,2618567950,25000,25000,25000,24950,94
|
|
20231204,100500,2616219000,25000,24950,25000,24900,265
|
|
20231204,100400,2609606250,24950,24950,24950,24950,1093
|
|
20231204,100300,2582335900,24950,24950,25000,24950,776
|
|
20231204,100200,2562971150,24950,24950,25000,24950,889
|
|
20231204,100100,2540788500,24950,24950,25000,24950,404
|
|
20231204,100000,2530706800,25000,25000,25050,24950,1670
|
|
20231204,095900,2488959750,25000,25000,25050,24950,7208
|
|
20231204,095800,2308716350,25000,24950,25000,24900,3377
|
|
20231204,095700,2224418200,24950,24950,24950,24900,671
|
|
20231204,095600,2207678600,24950,24950,25000,24950,488
|
|
20231204,095500,2195500150,24950,25000,25000,24950,873
|
|
20231204,095400,2173696700,25000,25000,25000,24950,1084
|
|
20231204,095300,2146597700,25000,25000,25000,24950,4180
|
|
20231204,095200,2042259200,25000,25000,25000,24950,139
|
|
20231204,095100,2038786550,24950,24950,25000,24950,542
|
|
20231204,095000,2025237050,24950,24950,25000,24950,624
|
|
20231204,094900,2009666800,25000,24950,25000,24950,152
|
|
20231204,094800,2005871450,24950,24950,24950,24900,349
|
|
20231204,094700,1997164250,24950,24950,24950,24950,697
|
|
20231204,094600,1979774100,24950,24950,25000,24950,340
|
|
20231204,094500,1971284000,24950,24950,25000,24900,2010
|
|
20231204,094400,1921132200,25000,24950,25000,24900,3998
|
|
20231204,094300,1821392200,24950,24950,24950,24900,319
|
|
20231204,094200,1813438350,24950,24950,24950,24900,540
|
|
20231204,094100,1799988900,24900,24950,24950,24900,243
|
|
20231204,094000,1793926200,24900,24950,24950,24900,127
|
|
20231204,093900,1790759200,24900,24900,24950,24900,234
|
|
20231204,093800,1784925850,24900,24900,24950,24850,375
|
|
20231204,093700,1775580900,24900,24900,24950,24900,1555
|
|
20231204,093600,1736861050,24900,24900,24950,24900,515
|
|
20231204,093500,1724037400,24950,24900,24950,24800,4296
|
|
20231204,093400,1617279150,24900,24950,24950,24900,247
|
|
20231204,093300,1611128550,24900,24950,24950,24850,5429
|
|
20231204,093200,1476070750,24950,24900,24950,24900,186
|
|
20231204,093100,1471439100,24950,24950,24950,24900,1710
|
|
20231204,093000,1428845650,24950,24800,24950,24800,6779
|
|
20231204,092900,1260229950,24800,24850,24850,24800,330
|
|
20231204,092800,1252041900,24850,24850,24850,24850,481
|
|
20231204,092700,1240089050,24850,24850,24850,24800,406
|
|
20231204,092600,1230000350,24850,24800,24850,24800,2229
|
|
20231204,092500,1174625100,24800,24850,24850,24800,1193
|
|
20231204,092400,1144990500,24850,24850,24850,24800,206
|
|
20231204,092300,1139871850,24850,24850,24850,24800,1658
|
|
20231204,092200,1098670650,24850,24800,24850,24800,1061
|
|
20231204,092100,1072329800,24800,24850,24850,24800,1362
|
|
20231204,092000,1038487250,24850,24800,24850,24800,857
|
|
20231204,091900,1017191050,24850,24850,24900,24800,2066
|
|
20231204,091800,965870500,24850,24850,24900,24850,166
|
|
20231204,091700,961744750,24850,24850,24900,24800,1906
|
|
20231204,091600,914332150,24850,24900,24900,24850,652
|
|
20231204,091500,898127200,24900,24900,24900,24900,226
|
|
20231204,091400,892499800,24950,24850,24950,24850,1261
|
|
20231204,091300,861083050,24850,24900,24900,24850,1238
|
|
20231204,091200,830299450,24900,24900,24900,24900,1440
|
|
20231204,091100,794443450,24850,24850,24950,24800,2609
|
|
20231204,091000,729510900,24800,24800,24850,24800,667
|
|
20231204,090900,712961550,24850,24850,24850,24800,681
|
|
20231204,090800,696053850,24800,24800,24950,24800,1571
|
|
20231204,090700,656989850,24800,24800,24800,24800,448
|
|
20231204,090600,645879450,24900,24800,24950,24800,1121
|
|
20231204,090500,617944500,24800,24850,24950,24800,3699
|
|
20231204,090400,525972350,24900,24850,24900,24850,578
|
|
20231204,090300,511594500,24850,24800,24950,24750,3491
|
|
20231204,090200,424900550,24800,24700,24800,24700,722
|
|
20231204,090100,407042000,24800,24800,25000,24750,10768
|
|
20231204,090000,139536950,24800,24950,24950,24800,5596
|