613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,191000,12066940300,25100,25100,25100,25100,34654
|
|
20231207,190900,12066940300,25100,25100,25100,25100,0
|
|
20231207,190800,12066940300,25100,25100,25100,25100,0
|
|
20231207,190700,12066940300,25100,25100,25100,25100,0
|
|
20231207,190600,12066940300,25100,25100,25100,25100,0
|
|
20231207,190500,12066940300,25100,25100,25100,25100,0
|
|
20231207,190400,12066940300,25100,25100,25100,25100,0
|
|
20231207,190300,12066940300,25100,25100,25100,25100,0
|
|
20231207,190200,12066940300,25100,25100,25100,25100,0
|
|
20231207,190100,12066940300,25100,25100,25100,25100,0
|
|
20231207,190000,12066940300,25100,25100,25100,25100,0
|
|
20231207,185900,12066940300,25100,25100,25100,25100,0
|
|
20231207,185800,12066940300,25100,25100,25100,25100,0
|
|
20231207,185700,12066940300,25100,25100,25100,25100,0
|
|
20231207,185600,12066940300,25100,25100,25100,25100,0
|
|
20231207,185500,12066940300,25100,25100,25100,25100,0
|
|
20231207,185400,12066940300,25100,25100,25100,25100,0
|
|
20231207,185300,12066940300,25100,25100,25100,25100,0
|
|
20231207,185200,12066940300,25100,25100,25100,25100,0
|
|
20231207,185100,12066940300,25100,25100,25100,25100,0
|
|
20231207,185000,12066940300,25100,25100,25100,25100,0
|
|
20231207,184900,12066940300,25100,25100,25100,25100,0
|
|
20231207,184800,12066940300,25100,25100,25100,25100,0
|
|
20231207,184700,12066940300,25100,25100,25100,25100,0
|
|
20231207,184600,12066940300,25100,25100,25100,25100,0
|
|
20231207,184500,12066940300,25100,25100,25100,25100,0
|
|
20231207,184400,12066940300,25100,25100,25100,25100,0
|
|
20231207,184300,12066940300,25100,25100,25100,25100,0
|
|
20231207,184200,12066940300,25100,25100,25100,25100,0
|
|
20231207,184100,12066940300,25100,25100,25100,25100,0
|
|
20231207,184000,12066940300,25100,25100,25100,25100,34654
|
|
20231207,183900,12066940300,25100,25100,25100,25100,0
|
|
20231207,183800,12066940300,25100,25100,25100,25100,0
|
|
20231207,183700,12066940300,25100,25100,25100,25100,0
|
|
20231207,183600,12066940300,25100,25100,25100,25100,0
|
|
20231207,183500,12066940300,25100,25100,25100,25100,0
|
|
20231207,183400,12066940300,25100,25100,25100,25100,0
|
|
20231207,183300,12066940300,25100,25100,25100,25100,0
|
|
20231207,183200,12066940300,25100,25100,25100,25100,0
|
|
20231207,183100,12066940300,25100,25100,25100,25100,0
|
|
20231207,183000,12066940300,25100,25100,25100,25100,0
|
|
20231207,182900,12066940300,25100,25100,25100,25100,0
|
|
20231207,182800,12066940300,25100,25100,25100,25100,0
|
|
20231207,182700,12066940300,25100,25100,25100,25100,0
|
|
20231207,182600,12066940300,25100,25100,25100,25100,0
|
|
20231207,182500,12066940300,25100,25100,25100,25100,0
|
|
20231207,182400,12066940300,25100,25100,25100,25100,0
|
|
20231207,182300,12066940300,25100,25100,25100,25100,0
|
|
20231207,182200,12066940300,25100,25100,25100,25100,0
|
|
20231207,182100,12066940300,25100,25100,25100,25100,0
|
|
20231207,182000,12066940300,25100,25100,25100,25100,0
|
|
20231207,181900,12066940300,25100,25100,25100,25100,0
|
|
20231207,181800,12066940300,25100,25100,25100,25100,0
|
|
20231207,181700,12066940300,25100,25100,25100,25100,0
|
|
20231207,181600,12066940300,25100,25100,25100,25100,0
|
|
20231207,181500,12066940300,25100,25100,25100,25100,0
|
|
20231207,181400,12066940300,25100,25100,25100,25100,0
|
|
20231207,181300,12066940300,25100,25100,25100,25100,0
|
|
20231207,181200,12066940300,25100,25100,25100,25100,0
|
|
20231207,181100,12066940300,25100,25100,25100,25100,0
|
|
20231207,181000,12066940300,25100,25100,25100,25100,34654
|
|
20231207,180900,12066940300,25100,25100,25100,25100,0
|
|
20231207,180800,12066940300,25100,25100,25100,25100,0
|
|
20231207,180700,12066940300,25100,25100,25100,25100,0
|
|
20231207,180600,12066940300,25100,25100,25100,25100,0
|
|
20231207,180500,12066940300,25100,25100,25100,25100,0
|
|
20231207,180400,12066940300,25100,25100,25100,25100,0
|
|
20231207,180300,12066940300,25100,25100,25100,25100,0
|
|
20231207,180200,12066940300,25100,25100,25100,25100,0
|
|
20231207,180100,12066940300,25100,25100,25100,25100,0
|
|
20231207,180000,12066940300,25100,25100,25100,25100,0
|
|
20231207,175900,12066940300,25100,25100,25100,25100,0
|
|
20231207,175800,12066940300,25100,25100,25100,25100,0
|
|
20231207,175700,12066940300,25100,25100,25100,25100,0
|
|
20231207,175600,12066940300,25100,25100,25100,25100,0
|
|
20231207,175500,12066940300,25100,25100,25100,25100,0
|
|
20231207,175400,12066940300,25100,25100,25100,25100,0
|
|
20231207,175300,12066940300,25100,25100,25100,25100,0
|
|
20231207,175200,12066940300,25100,25100,25100,25100,0
|
|
20231207,175100,12066940300,25100,25100,25100,25100,0
|
|
20231207,175000,12066940300,25100,25100,25100,25100,0
|
|
20231207,174900,12066940300,25100,25100,25100,25100,0
|
|
20231207,174800,12066940300,25100,25100,25100,25100,0
|
|
20231207,174700,12066940300,25100,25100,25100,25100,0
|
|
20231207,174600,12066940300,25100,25100,25100,25100,0
|
|
20231207,174500,12066940300,25100,25100,25100,25100,0
|
|
20231207,174400,12066940300,25100,25100,25100,25100,0
|
|
20231207,174300,12066940300,25100,25100,25100,25100,0
|
|
20231207,174200,12066940300,25100,25100,25100,25100,0
|
|
20231207,174100,12066940300,25100,25100,25100,25100,0
|
|
20231207,174000,12066940300,25100,25100,25100,25100,34654
|
|
20231207,173900,12066940300,25100,25100,25100,25100,0
|
|
20231207,173800,12066940300,25100,25100,25100,25100,0
|
|
20231207,173700,12066940300,25100,25100,25100,25100,0
|
|
20231207,173600,12066940300,25100,25100,25100,25100,0
|
|
20231207,173500,12066940300,25100,25100,25100,25100,0
|
|
20231207,173400,12066940300,25100,25100,25100,25100,0
|
|
20231207,173300,12066940300,25100,25100,25100,25100,0
|
|
20231207,173200,12066940300,25100,25100,25100,25100,0
|
|
20231207,173100,12066940300,25100,25100,25100,25100,0
|
|
20231207,173000,12066940300,25100,25100,25100,25100,0
|
|
20231207,172900,12066940300,25100,25100,25100,25100,0
|
|
20231207,172800,12066940300,25100,25100,25100,25100,0
|
|
20231207,172700,12066940300,25100,25100,25100,25100,0
|
|
20231207,172600,12066940300,25100,25100,25100,25100,0
|
|
20231207,172500,12066940300,25100,25100,25100,25100,0
|
|
20231207,172400,12066940300,25100,25100,25100,25100,0
|
|
20231207,172300,12066940300,25100,25100,25100,25100,0
|
|
20231207,172200,12066940300,25100,25100,25100,25100,0
|
|
20231207,172100,12066940300,25100,25100,25100,25100,0
|
|
20231207,172000,12066940300,25100,25100,25100,25100,0
|
|
20231207,171900,12066940300,25100,25100,25100,25100,0
|
|
20231207,171800,12066940300,25100,25100,25100,25100,0
|
|
20231207,171700,12066940300,25100,25100,25100,25100,0
|
|
20231207,171600,12066940300,25100,25100,25100,25100,0
|
|
20231207,171500,12066940300,25100,25100,25100,25100,0
|
|
20231207,171400,12066940300,25100,25100,25100,25100,0
|
|
20231207,171300,12066940300,25100,25100,25100,25100,0
|
|
20231207,171200,12066940300,25100,25100,25100,25100,0
|
|
20231207,171100,12066940300,25100,25100,25100,25100,0
|
|
20231207,171000,12066940300,25100,25100,25100,25100,34654
|
|
20231207,170900,12066940300,25100,25100,25100,25100,0
|
|
20231207,170800,12066940300,25100,25100,25100,25100,0
|
|
20231207,170700,12066940300,25100,25100,25100,25100,0
|
|
20231207,170600,12066940300,25100,25100,25100,25100,0
|
|
20231207,170500,12066940300,25100,25100,25100,25100,0
|
|
20231207,170400,12066940300,25100,25100,25100,25100,0
|
|
20231207,170300,12066940300,25100,25100,25100,25100,0
|
|
20231207,170200,12066940300,25100,25100,25100,25100,0
|
|
20231207,170100,12066940300,25100,25100,25100,25100,0
|
|
20231207,170000,12066940300,25100,25100,25100,25100,0
|
|
20231207,165900,12066940300,25100,25100,25100,25100,0
|
|
20231207,165800,12066940300,25100,25100,25100,25100,0
|
|
20231207,165700,12066940300,25100,25100,25100,25100,0
|
|
20231207,165600,12066940300,25100,25100,25100,25100,0
|
|
20231207,165500,12066940300,25100,25100,25100,25100,0
|
|
20231207,165400,12066940300,25100,25100,25100,25100,0
|
|
20231207,165300,12066940300,25100,25100,25100,25100,0
|
|
20231207,165200,12066940300,25100,25100,25100,25100,0
|
|
20231207,165100,12066940300,25100,25100,25100,25100,0
|
|
20231207,165000,12066940300,25100,25100,25100,25100,0
|
|
20231207,164900,12066940300,25100,25100,25100,25100,0
|
|
20231207,164800,12066940300,25100,25100,25100,25100,0
|
|
20231207,164700,12066940300,25100,25100,25100,25100,0
|
|
20231207,164600,12066940300,25100,25100,25100,25100,0
|
|
20231207,164500,12066940300,25100,25100,25100,25100,0
|
|
20231207,164400,12066940300,25100,25100,25100,25100,0
|
|
20231207,164300,12066940300,25100,25100,25100,25100,0
|
|
20231207,164200,12066940300,25100,25100,25100,25100,0
|
|
20231207,164100,12066940300,25100,25100,25100,25100,0
|
|
20231207,164000,12066940300,25100,25100,25100,25100,34654
|
|
20231207,163900,12066940300,25100,25100,25100,25100,0
|
|
20231207,163800,12066940300,25100,25100,25100,25100,0
|
|
20231207,163700,12066940300,25100,25100,25100,25100,0
|
|
20231207,163600,12066940300,25100,25100,25100,25100,0
|
|
20231207,163500,12066940300,25100,25100,25100,25100,0
|
|
20231207,163400,12066940300,25100,25100,25100,25100,0
|
|
20231207,163300,12066940300,25100,25100,25100,25100,0
|
|
20231207,163200,12066940300,25100,25100,25100,25100,0
|
|
20231207,163100,12066940300,25100,25100,25100,25100,0
|
|
20231207,163000,12066940300,25100,25100,25100,25100,0
|
|
20231207,162900,12066940300,25100,25100,25100,25100,0
|
|
20231207,162800,12066940300,25100,25100,25100,25100,0
|
|
20231207,162700,12066940300,25100,25100,25100,25100,0
|
|
20231207,162600,12066940300,25100,25100,25100,25100,0
|
|
20231207,162500,12066940300,25100,25100,25100,25100,0
|
|
20231207,162400,12066940300,25100,25100,25100,25100,0
|
|
20231207,162300,12066940300,25100,25100,25100,25100,0
|
|
20231207,162200,12066940300,25100,25100,25100,25100,0
|
|
20231207,162100,12066940300,25100,25100,25100,25100,0
|
|
20231207,162000,12066940300,25100,25100,25100,25100,0
|
|
20231207,161900,12066940300,25100,25100,25100,25100,0
|
|
20231207,161800,12066940300,25100,25100,25100,25100,0
|
|
20231207,161700,12066940300,25100,25100,25100,25100,0
|
|
20231207,161600,12066940300,25100,25100,25100,25100,0
|
|
20231207,161500,12066940300,25100,25100,25100,25100,0
|
|
20231207,161400,12066940300,25100,25100,25100,25100,0
|
|
20231207,161300,12066940300,25100,25100,25100,25100,0
|
|
20231207,161200,12066940300,25100,25100,25100,25100,0
|
|
20231207,161100,12066940300,25100,25100,25100,25100,0
|
|
20231207,161000,12066940300,25100,25100,25100,25100,34654
|
|
20231207,160900,12066940300,25100,25100,25100,25100,0
|
|
20231207,160800,12066940300,25100,25100,25100,25100,0
|
|
20231207,160700,12066940300,25100,25100,25100,25100,0
|
|
20231207,160600,12066940300,25100,25100,25100,25100,0
|
|
20231207,160500,12066940300,25100,25100,25100,25100,0
|
|
20231207,160400,12066940300,25100,25100,25100,25100,0
|
|
20231207,160300,12066940300,25100,25100,25100,25100,0
|
|
20231207,160200,12066940300,25100,25100,25100,25100,0
|
|
20231207,160100,12066940300,25100,25100,25100,25100,0
|
|
20231207,160000,12066940300,25100,25100,25100,25100,0
|
|
20231207,155900,12066940300,25100,25100,25100,25100,0
|
|
20231207,155800,12066940300,25100,25100,25100,25100,0
|
|
20231207,155700,12066940300,25100,25100,25100,25100,0
|
|
20231207,155600,12066940300,25100,25100,25100,25100,0
|
|
20231207,155500,12066940300,25100,25100,25100,25100,0
|
|
20231207,155400,12066940300,25100,25100,25100,25100,0
|
|
20231207,155300,12066940300,25100,25100,25100,25100,0
|
|
20231207,155200,12066940300,25100,25100,25100,25100,0
|
|
20231207,155100,12066940300,25100,25100,25100,25100,0
|
|
20231207,155000,12066940300,25100,25100,25100,25100,0
|
|
20231207,154900,12066940300,25100,25100,25100,25100,0
|
|
20231207,154800,12066940300,25100,25100,25100,25100,0
|
|
20231207,154700,12066940300,25100,25100,25100,25100,0
|
|
20231207,154600,12066940300,25100,25100,25100,25100,0
|
|
20231207,154500,12066940300,25100,25100,25100,25100,0
|
|
20231207,154400,12066940300,25100,25100,25100,25100,0
|
|
20231207,154300,12066940300,25100,25100,25100,25100,0
|
|
20231207,154200,12066940300,25100,25100,25100,25100,0
|
|
20231207,154100,12066940300,25100,25100,25100,25100,0
|
|
20231207,154000,12066940300,25100,25100,25100,25100,34654
|
|
20231207,153900,12066940300,25100,25100,25100,25100,0
|
|
20231207,153800,12066940300,25100,25100,25100,25100,0
|
|
20231207,153700,12066940300,25100,25100,25100,25100,0
|
|
20231207,153600,12066940300,25100,25100,25100,25100,0
|
|
20231207,153500,12066940300,25100,25100,25100,25100,0
|
|
20231207,153400,12066940300,25100,25100,25100,25100,0
|
|
20231207,153300,12066940300,25100,25100,25100,25100,0
|
|
20231207,153200,12066940300,25100,25100,25100,25100,0
|
|
20231207,153100,12066940300,25100,25100,25100,25100,0
|
|
20231207,153000,12066940300,25100,25100,25100,25100,34654
|
|
20231207,152900,11197124900,25000,25000,25000,25000,0
|
|
20231207,152800,11197124900,25000,25000,25000,25000,0
|
|
20231207,152700,11197124900,25000,25000,25000,25000,0
|
|
20231207,152600,11197124900,25000,25000,25000,25000,0
|
|
20231207,152500,11197124900,25000,25000,25000,25000,0
|
|
20231207,152400,11197124900,25000,25000,25000,25000,0
|
|
20231207,152300,11197124900,25000,25000,25000,25000,0
|
|
20231207,152200,11197124900,25000,25000,25000,25000,0
|
|
20231207,152100,11197124900,25000,25000,25000,25000,0
|
|
20231207,152000,11197124900,25000,25000,25000,25000,0
|
|
20231207,151900,11197124900,25000,24950,25000,24950,338
|
|
20231207,151800,11188688450,24950,25000,25000,24950,514
|
|
20231207,151700,11175859400,24950,24950,25000,24950,542
|
|
20231207,151600,11162333650,24950,25000,25000,24900,9812
|
|
20231207,151500,10917599950,25000,25000,25000,24950,613
|
|
20231207,151400,10902293600,25000,25000,25000,24950,610
|
|
20231207,151300,10887066600,25000,25000,25000,24950,1249
|
|
20231207,151200,10855896600,25000,25000,25000,24900,425
|
|
20231207,151100,10845287350,25000,25000,25000,24900,1089
|
|
20231207,151000,10818119100,25000,24950,25000,24950,630
|
|
20231207,150900,10802393000,25000,24950,25000,24900,1361
|
|
20231207,150800,10768441700,24950,24950,25000,24950,1517
|
|
20231207,150700,10730585300,25000,24950,25000,24900,2299
|
|
20231207,150600,10673220250,24900,24900,24950,24900,384
|
|
20231207,150500,10663646250,24950,24950,24950,24900,625
|
|
20231207,150400,10648071050,24900,24950,25000,24900,1517
|
|
20231207,150300,10610222700,24950,24950,24950,24900,621
|
|
20231207,150200,10594741950,24950,24950,25000,24900,689
|
|
20231207,150100,10577550400,24950,24950,25000,24900,1282
|
|
20231207,150000,10545593350,24900,25000,25000,24900,662
|
|
20231207,145900,10529082500,24950,24950,25000,24900,878
|
|
20231207,145800,10507193800,24950,24950,25000,24950,460
|
|
20231207,145700,10495711950,24950,24950,25000,24900,1319
|
|
20231207,145600,10462830850,24950,24950,25000,24900,697
|
|
20231207,145500,10445444650,24950,24900,25000,24900,1424
|
|
20231207,145400,10409918550,24900,24900,24950,24900,1718
|
|
20231207,145300,10367133600,24950,24900,24950,24850,901
|
|
20231207,145200,10344696900,24900,24900,24950,24900,842
|
|
20231207,145100,10323730100,24900,24850,24950,24850,1886
|
|
20231207,145000,10276733950,24900,24950,24950,24850,3577
|
|
20231207,144900,10187666450,24950,24900,24950,24900,1583
|
|
20231207,144800,10148241000,24900,24950,24950,24900,1130
|
|
20231207,144700,10120084450,24900,24950,24950,24900,733
|
|
20231207,144600,10101832000,24950,24950,24950,24900,775
|
|
20231207,144500,10082529600,24900,24900,24950,24900,789
|
|
20231207,144400,10062877850,24900,24950,24950,24900,1171
|
|
20231207,144300,10033714750,24900,24900,24950,24900,464
|
|
20231207,144200,10022159300,24900,24950,24950,24900,2886
|
|
20231207,144100,9950293350,24950,24950,24950,24900,632
|
|
20231207,144000,9934555250,24950,24900,24950,24900,369
|
|
20231207,143900,9925362800,24950,24900,24950,24900,1078
|
|
20231207,143800,9898520000,24900,24950,24950,24900,2749
|
|
20231207,143700,9829990500,24950,24900,24950,24900,305
|
|
20231207,143600,9822395500,24900,24950,24950,24900,1301
|
|
20231207,143500,9789995550,24950,24900,24950,24900,1262
|
|
20231207,143400,9758571100,24950,24950,24950,24900,577
|
|
20231207,143300,9744194550,24950,24900,24950,24900,1648
|
|
20231207,143200,9703148400,24900,24900,24950,24900,1054
|
|
20231207,143100,9676881650,24950,24900,24950,24900,513
|
|
20231207,143000,9664103950,24900,24950,25000,24900,6097
|
|
20231207,142900,9511991350,25000,24950,25000,24950,356
|
|
20231207,142800,9503105600,25000,25000,25000,24950,426
|
|
20231207,142700,9492476150,24950,24950,25000,24950,1357
|
|
20231207,142600,9458613950,24950,24950,25000,24950,256
|
|
20231207,142500,9452226600,25000,24950,25000,24950,557
|
|
20231207,142400,9438317050,25000,24950,25000,24950,1103
|
|
20231207,142300,9410781100,24950,24950,25000,24950,733
|
|
20231207,142200,9392473600,24950,25000,25000,24950,686
|
|
20231207,142100,9375351250,25000,25000,25000,24950,728
|
|
20231207,142000,9357176600,25050,25000,25050,24950,685
|
|
20231207,141900,9340051650,24950,24950,25000,24950,967
|
|
20231207,141800,9315923600,24950,24950,25000,24900,725
|
|
20231207,141700,9297832350,25000,24900,25000,24900,782
|
|
20231207,141600,9278321500,24900,24950,25000,24900,989
|
|
20231207,141500,9253646350,24950,24950,25000,24950,968
|
|
20231207,141400,9229493950,25000,25000,25000,24950,777
|
|
20231207,141300,9210072700,25000,25000,25000,24950,1108
|
|
20231207,141200,9182412500,24950,25050,25050,24950,909
|
|
20231207,141100,9159715950,25000,25000,25050,25000,245
|
|
20231207,141000,9153590200,25000,25000,25050,25000,1524
|
|
20231207,140900,9115487200,25050,25000,25050,25000,737
|
|
20231207,140800,9097061250,25050,25000,25050,25000,559
|
|
20231207,140700,9083082800,24950,25050,25050,24950,688
|
|
20231207,140600,9065911900,25000,25000,25050,24950,1988
|
|
20231207,140500,9016224150,25000,25000,25050,25000,1731
|
|
20231207,140400,8972945650,25050,25000,25050,25000,388
|
|
20231207,140300,8963243750,25050,25050,25100,25000,5232
|
|
20231207,140200,8832201550,25050,25000,25050,25000,1234
|
|
20231207,140100,8801321950,25000,25000,25050,25000,796
|
|
20231207,140000,8781392250,25050,25050,25050,25000,874
|
|
20231207,135900,8759537950,25000,25050,25050,25000,952
|
|
20231207,135800,8735716950,25050,25050,25050,25000,120
|
|
20231207,135700,8732714500,25050,25050,25050,25000,798
|
|
20231207,135600,8712761050,25000,25050,25050,25000,484
|
|
20231207,135500,8700658150,25050,25000,25050,25000,426
|
|
20231207,135400,8689991900,25000,25000,25050,25000,499
|
|
20231207,135300,8677516650,25050,25050,25050,25000,793
|
|
20231207,135200,8657682850,25050,25050,25050,25000,416
|
|
20231207,135100,8647266800,25050,25000,25050,25000,544
|
|
20231207,135000,8633658400,25000,25000,25050,24950,533
|
|
20231207,134900,8620333350,25000,25050,25050,24950,430
|
|
20231207,134800,8609585500,25050,25000,25050,24950,926
|
|
20231207,134700,8586464500,25000,25000,25000,24950,277
|
|
20231207,134600,8579551350,25050,25000,25050,24950,101
|
|
20231207,134500,8577026250,25000,25050,25050,25000,1103
|
|
20231207,134400,8549447150,25000,25000,25050,25000,127
|
|
20231207,134300,8546268650,25000,25000,25050,25000,469
|
|
20231207,134200,8534527700,25050,25000,25050,24950,1344
|
|
20231207,134100,8500946400,24950,25050,25050,24950,836
|
|
20231207,134000,8480058850,25000,25000,25000,24950,1150
|
|
20231207,133900,8451311300,24950,25050,25050,24950,1203
|
|
20231207,133800,8421253550,25000,25000,25050,25000,383
|
|
20231207,133700,8411678400,25000,25000,25050,24950,142
|
|
20231207,133600,8408128250,25050,25000,25050,24950,843
|
|
20231207,133500,8387066500,25000,25050,25050,25000,497
|
|
20231207,133400,8374635450,25050,25000,25050,25000,593
|
|
20231207,133300,8359808150,25000,25000,25050,25000,781
|
|
20231207,133200,8340279750,25050,25050,25050,25000,77
|
|
20231207,133100,8338353100,25000,25000,25050,25000,786
|
|
20231207,133000,8318699700,25000,25050,25050,25000,617
|
|
20231207,132900,8303274550,25050,25050,25050,25000,163
|
|
20231207,132800,8299195850,25050,25000,25050,24950,1082
|
|
20231207,132700,8272172400,24950,25000,25000,24950,420
|
|
20231207,132600,8261689950,24950,24950,25000,24950,610
|
|
20231207,132500,8246470100,25000,25000,25000,24950,673
|
|
20231207,132400,8229671150,24950,25000,25000,24950,390
|
|
20231207,132300,8219939900,24950,25000,25000,24900,232
|
|
20231207,132200,8214150500,24950,25000,25000,24950,733
|
|
20231207,132100,8195860600,25000,25000,25000,24950,426
|
|
20231207,132000,8185229900,25000,25000,25000,24950,134
|
|
20231207,131900,8181883300,24950,24950,25000,24950,874
|
|
20231207,131800,8160076550,25000,24950,25000,24950,482
|
|
20231207,131700,8148050300,25000,25000,25000,24950,192
|
|
20231207,131600,8143254900,25000,25000,25000,24950,761
|
|
20231207,131500,8124261650,24950,25000,25000,24950,583
|
|
20231207,131400,8109714200,24950,24950,25000,24950,614
|
|
20231207,131300,8094388350,25000,24950,25000,24950,111
|
|
20231207,131200,8091617800,24950,25000,25000,24950,443
|
|
20231207,131100,8080561000,25000,25000,25050,24950,295
|
|
20231207,131000,8073198800,25050,25050,25050,25000,185
|
|
20231207,130900,8068567700,25000,24950,25050,24950,1178
|
|
20231207,130800,8039135450,24950,25000,25000,24950,660
|
|
20231207,130700,8022658900,25000,24950,25000,24950,292
|
|
20231207,130600,8015372850,24950,25000,25000,24950,477
|
|
20231207,130500,8003466600,25000,24950,25000,24950,717
|
|
20231207,130400,7985562850,24950,24950,25000,24950,129
|
|
20231207,130300,7982343100,24950,24950,25000,24950,941
|
|
20231207,130200,7958851400,24950,25000,25000,24950,506
|
|
20231207,130100,7946221500,25000,24900,25000,24900,986
|
|
20231207,130000,7921612800,24900,24900,24950,24900,643
|
|
20231207,125900,7905601050,24950,24900,24950,24900,669
|
|
20231207,125800,7888929550,24900,24900,24900,24900,346
|
|
20231207,125700,7880314150,24900,24950,24950,24900,366
|
|
20231207,125600,7871200550,24900,24900,24900,24900,668
|
|
20231207,125500,7854567350,24900,24900,24950,24900,180
|
|
20231207,125400,7850081350,24950,24900,24950,24900,802
|
|
20231207,125300,7830111100,24950,24900,24950,24900,194
|
|
20231207,125200,7825278550,24900,24900,24950,24900,365
|
|
20231207,125100,7816189400,24950,24950,24950,24900,1209
|
|
20231207,125000,7786080900,24950,24950,24950,24900,152
|
|
20231207,124900,7782293350,24900,24950,24950,24900,168
|
|
20231207,124800,7778108050,24950,24900,24950,24900,1122
|
|
20231207,124700,7750168150,24950,24900,24950,24900,228
|
|
20231207,124600,7744486250,24900,24950,24950,24900,123
|
|
20231207,124500,7741420300,24900,24900,24950,24900,755
|
|
20231207,124400,7722620750,24900,24900,24950,24900,344
|
|
20231207,124300,7714052650,24950,24950,24950,24900,693
|
|
20231207,124200,7696767850,24900,24900,24900,24900,819
|
|
20231207,124100,7676374750,24900,24900,24950,24900,341
|
|
20231207,124000,7667883650,24900,24950,24950,24900,145
|
|
20231207,123900,7664270900,24950,24950,25000,24950,1034
|
|
20231207,123800,7638469250,25000,24950,25000,24950,168
|
|
20231207,123700,7634277400,24950,24950,24950,24950,625
|
|
20231207,123600,7618683650,25050,25000,25050,24950,1213
|
|
20231207,123500,7588376400,25050,25000,25050,24950,1083
|
|
20231207,123400,7561282550,25000,24950,25000,24950,574
|
|
20231207,123300,7546954450,25000,24950,25000,24950,959
|
|
20231207,123200,7523026150,24900,24900,24950,24900,1050
|
|
20231207,123100,7496841250,24950,24950,24950,24900,548
|
|
20231207,123000,7483168700,24950,24950,25000,24950,532
|
|
20231207,122900,7469892550,25000,24950,25000,24950,885
|
|
20231207,122800,7447809350,24950,25000,25000,24950,449
|
|
20231207,122700,7436605050,25000,25000,25000,24950,392
|
|
20231207,122600,7426823600,25000,25000,25050,24950,2653
|
|
20231207,122500,7360487450,25000,24950,25000,24950,695
|
|
20231207,122400,7343143900,24950,25000,25000,24950,462
|
|
20231207,122300,7331614300,25000,25000,25000,24950,1497
|
|
20231207,122200,7294204450,24950,24950,25000,24950,857
|
|
20231207,122100,7272818300,24950,24950,25000,24900,1847
|
|
20231207,122000,7226736900,24950,24900,24950,24900,553
|
|
20231207,121900,7212962250,24950,24950,24950,24900,249
|
|
20231207,121800,7206761900,24950,24950,24950,24900,1084
|
|
20231207,121700,7179740950,24900,24950,24950,24900,1351
|
|
20231207,121600,7146055750,24950,24900,24950,24900,507
|
|
20231207,121500,7133430900,24900,24950,24950,24900,436
|
|
20231207,121400,7122572600,24950,24950,24950,24900,683
|
|
20231207,121300,7105562400,24950,24900,24950,24900,209
|
|
20231207,121200,7100355300,24950,24900,24950,24900,367
|
|
20231207,121100,7091215000,24900,24950,24950,24900,853
|
|
20231207,121000,7069958000,24950,24900,24950,24900,502
|
|
20231207,120900,7057450600,24900,24950,24950,24900,385
|
|
20231207,120800,7047863900,24900,24900,24950,24900,2496
|
|
20231207,120700,6985712950,24900,24900,24950,24900,209
|
|
20231207,120600,6980508750,24900,24900,24950,24900,742
|
|
20231207,120500,6962022750,24950,24950,24950,24950,232
|
|
20231207,120400,6956234350,24950,24950,25000,24950,490
|
|
20231207,120300,6944006900,24950,24900,24950,24900,1247
|
|
20231207,120200,6912940800,24900,24900,24950,24900,221
|
|
20231207,120100,6907437850,24900,24950,24950,24900,196
|
|
20231207,120000,6902555450,24900,24900,24950,24900,927
|
|
20231207,115900,6879470250,24900,24900,24950,24900,347
|
|
20231207,115800,6870828100,24900,24900,24950,24900,287
|
|
20231207,115700,6863673150,24950,24900,24950,24850,1171
|
|
20231207,115600,6834536200,24900,24850,24950,24850,611
|
|
20231207,115500,6819322450,24900,24850,24900,24850,452
|
|
20231207,115400,6808086100,24850,24900,24950,24850,942
|
|
20231207,115300,6784628650,24900,24900,24950,24900,155
|
|
20231207,115200,6780768850,24900,24850,24900,24850,598
|
|
20231207,115100,6765887750,24850,24850,24850,24850,1128
|
|
20231207,115000,6737856950,24850,24850,24900,24850,231
|
|
20231207,114900,6732108900,24850,24850,24900,24850,202
|
|
20231207,114800,6727089100,24850,24900,24900,24850,1122
|
|
20231207,114700,6699206750,24900,24850,24900,24850,287
|
|
20231207,114600,6692074600,24850,24850,24900,24850,591
|
|
20231207,114500,6677388200,24850,24850,24900,24850,448
|
|
20231207,114400,6666252300,24850,24900,24900,24850,389
|
|
20231207,114300,6656583400,24850,24850,24850,24850,525
|
|
20231207,114200,6643537150,24850,24900,24900,24850,483
|
|
20231207,114100,6631528250,24850,24850,24900,24850,110
|
|
20231207,114000,6628794650,24850,24850,24900,24850,728
|
|
20231207,113900,6610700850,24900,24900,24900,24850,468
|
|
20231207,113800,6599069500,24850,24850,24850,24850,74
|
|
20231207,113700,6597230600,24850,24850,24900,24850,1079
|
|
20231207,113600,6570394550,24900,24850,24900,24850,841
|
|
20231207,113500,6549489250,24850,24900,24900,24850,153
|
|
20231207,113400,6545682450,24850,24900,24950,24850,635
|
|
20231207,113300,6529869900,24900,24950,24950,24850,470
|
|
20231207,113200,6518165050,24900,24950,24950,24900,385
|
|
20231207,113100,6508576450,24950,24900,24950,24850,1236
|
|
20231207,113000,6477794300,24850,24900,24900,24850,450
|
|
20231207,112900,6466611550,24850,24850,24900,24850,722
|
|
20231207,112800,6448662150,24850,24850,24900,24850,303
|
|
20231207,112700,6441132500,24850,24850,24900,24850,537
|
|
20231207,112600,6427782650,24850,24850,24850,24850,1565
|
|
20231207,112500,6388892400,24850,24850,24900,24850,351
|
|
20231207,112400,6380169300,24850,24850,24850,24850,607
|
|
20231207,112300,6365085350,24850,24850,24900,24850,789
|
|
20231207,112200,6345474900,24850,24800,24850,24800,85
|
|
20231207,112100,6343363350,24800,24850,24850,24800,807
|
|
20231207,112000,6323323550,24850,24850,24900,24850,499
|
|
20231207,111900,6310920400,24850,24850,24850,24800,301
|
|
20231207,111800,6303440750,24800,24850,24850,24800,342
|
|
20231207,111700,6294944800,24850,24850,24850,24850,888
|
|
20231207,111600,6272878000,24900,24800,24900,24800,270
|
|
20231207,111500,6266165700,24850,24850,24900,24850,830
|
|
20231207,111400,6245536200,24800,24900,24900,24800,758
|
|
20231207,111300,6226697250,24850,24850,24900,24850,369
|
|
20231207,111200,6217526300,24900,24800,24900,24800,453
|
|
20231207,111100,6206268950,24800,24850,24850,24800,838
|
|
20231207,111000,6185464850,24850,24850,24900,24800,304
|
|
20231207,110900,6177914550,24850,24800,24850,24800,1681
|
|
20231207,110800,6136204450,24800,24850,24900,24800,353
|
|
20231207,110700,6127430250,24850,24850,24900,24850,274
|
|
20231207,110600,6120617200,24850,24850,24900,24800,1838
|
|
20231207,110500,6074963600,24800,24800,24850,24800,611
|
|
20231207,110400,6059796450,24850,24800,24850,24800,1483
|
|
20231207,110300,6023005800,24800,24850,24850,24800,3691
|
|
20231207,110200,5931369850,24800,24850,24850,24800,537
|
|
20231207,110100,5918048150,24850,24800,24850,24800,269
|
|
20231207,110000,5911374650,24800,24800,24850,24800,785
|
|
20231207,105900,5891904650,24800,24850,24850,24800,201
|
|
20231207,105800,5886919600,24850,24850,24850,24800,606
|
|
20231207,105700,5871886400,24800,24850,24850,24800,907
|
|
20231207,105600,5849383550,24850,24800,24850,24800,80
|
|
20231207,105500,5847399450,24800,24850,24850,24800,385
|
|
20231207,105400,5837841650,24850,24850,24850,24800,994
|
|
20231207,105300,5813187750,24800,24800,24850,24800,188
|
|
20231207,105200,5808520050,24800,24850,24850,24800,791
|
|
20231207,105100,5788891350,24850,24800,24850,24800,645
|
|
20231207,105000,5772891900,24850,24850,24850,24800,1263
|
|
20231207,104900,5741522750,24800,24800,24850,24800,933
|
|
20231207,104800,5718382400,24800,24800,24800,24800,197
|
|
20231207,104700,5713496800,24800,24800,24850,24800,824
|
|
20231207,104600,5693060600,24850,24850,24850,24800,772
|
|
20231207,104500,5673899400,24850,24850,24850,24800,414
|
|
20231207,104400,5663613800,24850,24800,24850,24800,296
|
|
20231207,104300,5656263550,24800,24850,24900,24800,1088
|
|
20231207,104200,5629250200,24850,24850,24900,24800,594
|
|
20231207,104100,5614485450,24800,24800,24850,24800,100
|
|
20231207,104000,5612005400,24800,24850,24850,24800,881
|
|
20231207,103900,5590138300,24850,24900,24900,24850,321
|
|
20231207,103800,5582161300,24850,24850,24850,24850,116
|
|
20231207,103700,5579278700,24850,24850,24900,24800,954
|
|
20231207,103600,5555596900,24900,24850,24900,24800,740
|
|
20231207,103500,5537213750,24800,24800,24850,24800,784
|
|
20231207,103400,5517767550,24800,24800,24800,24800,1026
|
|
20231207,103300,5492322750,24850,24800,24850,24800,249
|
|
20231207,103200,5486146950,24800,24800,24850,24800,558
|
|
20231207,103100,5472308500,24800,24800,24850,24800,846
|
|
20231207,103000,5451317200,24800,24800,24850,24800,485
|
|
20231207,102900,5439275550,24800,24800,24800,24800,1116
|
|
20231207,102800,5411598750,24800,24800,24850,24800,692
|
|
20231207,102700,5394431750,24850,24800,24850,24800,554
|
|
20231207,102600,5380688850,24800,24800,24850,24750,3483
|
|
20231207,102500,5294326050,24800,24800,24850,24800,640
|
|
20231207,102400,5278448050,24800,24800,24800,24800,605
|
|
20231207,102300,5263444050,24800,24800,24850,24800,467
|
|
20231207,102200,5251862350,24850,24850,24850,24800,576
|
|
20231207,102100,5237570700,24850,24800,24850,24800,238
|
|
20231207,102000,5231667800,24800,24800,24850,24800,2109
|
|
20231207,101900,5179347200,24800,24800,24850,24800,498
|
|
20231207,101800,5166990850,24800,24800,24850,24750,1376
|
|
20231207,101700,5132866850,24850,24800,24850,24750,382
|
|
20231207,101600,5123394050,24800,24800,24800,24750,1593
|
|
20231207,101500,5083936050,24750,24750,24800,24700,3835
|
|
20231207,101400,4989020800,24750,24750,24800,24750,1364
|
|
20231207,101300,4955258100,24750,24750,24800,24750,339
|
|
20231207,101200,4946866000,24800,24800,24800,24750,1067
|
|
20231207,101100,4920453150,24750,24800,24800,24750,199
|
|
20231207,101000,4915521450,24750,24800,24800,24700,7875
|
|
20231207,100900,4720615750,24750,24750,24800,24750,711
|
|
20231207,100800,4703017950,24800,24800,24850,24750,1317
|
|
20231207,100700,4670356950,24850,24800,24850,24800,1015
|
|
20231207,100600,4645184200,24800,24800,24850,24800,509
|
|
20231207,100500,4632560750,24800,24850,24850,24800,423
|
|
20231207,100400,4622070250,24800,24850,24850,24800,901
|
|
20231207,100300,4599714300,24800,24800,24850,24800,521
|
|
20231207,100200,4586789400,24850,24800,24900,24800,3198
|
|
20231207,100100,4507452200,24800,24850,24900,24800,1006
|
|
20231207,100000,4482443100,24850,24850,24850,24850,69
|
|
20231207,095900,4480728450,24850,24850,24850,24800,4039
|
|
20231207,095800,4380426550,24800,24850,24850,24800,1967
|
|
20231207,095700,4331643450,24850,24800,24900,24800,1606
|
|
20231207,095600,4291735150,24850,24850,24850,24800,105
|
|
20231207,095500,4289128350,24800,24800,24850,24800,536
|
|
20231207,095400,4275832250,24850,24850,24900,24800,306
|
|
20231207,095300,4268228200,24850,24850,24900,24800,2492
|
|
20231207,095200,4206327850,24850,24850,24850,24800,1346
|
|
20231207,095100,4172879950,24850,24900,24900,24800,7811
|
|
20231207,095000,3978775950,24850,24900,24900,24850,762
|
|
20231207,094900,3959831300,24900,24900,24950,24850,1766
|
|
20231207,094800,3915849200,24900,24900,24950,24900,130
|
|
20231207,094700,3912609400,24950,24950,24950,24900,3281
|
|
20231207,094600,3830749950,24950,24950,24950,24950,1373
|
|
20231207,094500,3796493600,24950,24950,24950,24950,72
|
|
20231207,094400,3794697200,25000,24950,25000,24950,462
|
|
20231207,094300,3783169950,24950,24950,25000,24950,81
|
|
20231207,094200,3781148850,25000,25000,25050,24950,2748
|
|
20231207,094100,3712449350,25000,25000,25050,25000,899
|
|
20231207,094000,3689974300,25050,25050,25050,25000,36
|
|
20231207,093900,3689074000,25050,25050,25050,25000,636
|
|
20231207,093800,3673146950,25000,25050,25050,25000,975
|
|
20231207,093700,3648756700,25050,25000,25050,25000,830
|
|
20231207,093600,3627975500,25000,25000,25050,24950,2586
|
|
20231207,093500,3563318400,24950,24950,25000,24950,1225
|
|
20231207,093400,3532749900,24950,25000,25000,24950,593
|
|
20231207,093300,3517953400,25000,24900,25000,24850,2742
|
|
20231207,093200,3449547100,24950,24800,24950,24800,3240
|
|
20231207,093100,3369002050,24800,24800,24850,24800,382
|
|
20231207,093000,3359525900,24850,24800,24850,24800,276
|
|
20231207,092900,3352679750,24850,24850,24850,24800,3373
|
|
20231207,092800,3268897450,24850,24900,24950,24850,2904
|
|
20231207,092700,3196648550,24900,24900,24950,24850,945
|
|
20231207,092600,3173129800,24850,24850,24900,24850,1467
|
|
20231207,092500,3136644700,24850,24800,24900,24800,1524
|
|
20231207,092400,3098805100,24800,24750,24800,24750,2509
|
|
20231207,092300,3036628500,24800,24800,24800,24750,1234
|
|
20231207,092200,3006070000,24800,24750,24800,24750,462
|
|
20231207,092100,2994624450,24750,24850,24850,24750,3061
|
|
20231207,092000,2918731050,24800,24850,24850,24750,6408
|
|
20231207,091900,2759668900,24850,24900,24950,24850,5556
|
|
20231207,091800,2621408000,24850,24800,24900,24800,871
|
|
20231207,091700,2599776450,24850,24750,24850,24700,2623
|
|
20231207,091600,2534853200,24700,24750,24750,24700,1062
|
|
20231207,091500,2508601150,24750,24700,24750,24650,2549
|
|
20231207,091400,2445626550,24700,24850,24850,24650,16382
|
|
20231207,091300,2040309350,24800,24850,24900,24800,1252
|
|
20231207,091200,2009238400,24850,24850,24900,24800,2043
|
|
20231207,091100,1958539650,24850,24800,24850,24750,4778
|
|
20231207,091000,1840039250,24800,24700,24800,24700,3479
|
|
20231207,090900,1753952200,24700,24900,24900,24700,8389
|
|
20231207,090800,1545921350,24900,24900,25000,24850,5330
|
|
20231207,090700,1413331200,24900,25000,25050,24900,3897
|
|
20231207,090600,1316075400,25000,25050,25050,24950,3890
|
|
20231207,090500,1218815850,25000,25100,25150,24950,9900
|
|
20231207,090400,971131300,25150,25250,25300,25050,7350
|
|
20231207,090300,786299800,25300,25450,25500,25300,4957
|
|
20231207,090200,660485800,25500,25450,25500,25250,8296
|
|
20231207,090100,449882400,25450,25300,25600,25300,7122
|
|
20231207,090000,268844150,25300,25200,25400,25200,10645
|