617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,191400,958100450,24750,24750,24750,24750,561
|
|
20231207,191300,958100450,24750,24750,24750,24750,0
|
|
20231207,191200,958100450,24750,24750,24750,24750,0
|
|
20231207,191100,958100450,24750,24750,24750,24750,0
|
|
20231207,191000,958100450,24750,24750,24750,24750,0
|
|
20231207,190900,958100450,24750,24750,24750,24750,0
|
|
20231207,190800,958100450,24750,24750,24750,24750,0
|
|
20231207,190700,958100450,24750,24750,24750,24750,0
|
|
20231207,190600,958100450,24750,24750,24750,24750,0
|
|
20231207,190500,958100450,24750,24750,24750,24750,0
|
|
20231207,190400,958100450,24750,24750,24750,24750,0
|
|
20231207,190300,958100450,24750,24750,24750,24750,0
|
|
20231207,190200,958100450,24750,24750,24750,24750,0
|
|
20231207,190100,958100450,24750,24750,24750,24750,0
|
|
20231207,190000,958100450,24750,24750,24750,24750,0
|
|
20231207,185900,958100450,24750,24750,24750,24750,0
|
|
20231207,185800,958100450,24750,24750,24750,24750,0
|
|
20231207,185700,958100450,24750,24750,24750,24750,0
|
|
20231207,185600,958100450,24750,24750,24750,24750,0
|
|
20231207,185500,958100450,24750,24750,24750,24750,0
|
|
20231207,185400,958100450,24750,24750,24750,24750,0
|
|
20231207,185300,958100450,24750,24750,24750,24750,0
|
|
20231207,185200,958100450,24750,24750,24750,24750,0
|
|
20231207,185100,958100450,24750,24750,24750,24750,0
|
|
20231207,185000,958100450,24750,24750,24750,24750,0
|
|
20231207,184900,958100450,24750,24750,24750,24750,0
|
|
20231207,184800,958100450,24750,24750,24750,24750,0
|
|
20231207,184700,958100450,24750,24750,24750,24750,0
|
|
20231207,184600,958100450,24750,24750,24750,24750,0
|
|
20231207,184500,958100450,24750,24750,24750,24750,0
|
|
20231207,184400,958100450,24750,24750,24750,24750,561
|
|
20231207,184300,958100450,24750,24750,24750,24750,0
|
|
20231207,184200,958100450,24750,24750,24750,24750,0
|
|
20231207,184100,958100450,24750,24750,24750,24750,0
|
|
20231207,184000,958100450,24750,24750,24750,24750,0
|
|
20231207,183900,958100450,24750,24750,24750,24750,0
|
|
20231207,183800,958100450,24750,24750,24750,24750,0
|
|
20231207,183700,958100450,24750,24750,24750,24750,0
|
|
20231207,183600,958100450,24750,24750,24750,24750,0
|
|
20231207,183500,958100450,24750,24750,24750,24750,0
|
|
20231207,183400,958100450,24750,24750,24750,24750,0
|
|
20231207,183300,958100450,24750,24750,24750,24750,0
|
|
20231207,183200,958100450,24750,24750,24750,24750,0
|
|
20231207,183100,958100450,24750,24750,24750,24750,0
|
|
20231207,183000,958100450,24750,24750,24750,24750,0
|
|
20231207,182900,958100450,24750,24750,24750,24750,0
|
|
20231207,182800,958100450,24750,24750,24750,24750,0
|
|
20231207,182700,958100450,24750,24750,24750,24750,0
|
|
20231207,182600,958100450,24750,24750,24750,24750,0
|
|
20231207,182500,958100450,24750,24750,24750,24750,0
|
|
20231207,182400,958100450,24750,24750,24750,24750,0
|
|
20231207,182300,958100450,24750,24750,24750,24750,0
|
|
20231207,182200,958100450,24750,24750,24750,24750,0
|
|
20231207,182100,958100450,24750,24750,24750,24750,0
|
|
20231207,182000,958100450,24750,24750,24750,24750,0
|
|
20231207,181900,958100450,24750,24750,24750,24750,0
|
|
20231207,181800,958100450,24750,24750,24750,24750,0
|
|
20231207,181700,958100450,24750,24750,24750,24750,0
|
|
20231207,181600,958100450,24750,24750,24750,24750,0
|
|
20231207,181500,958100450,24750,24750,24750,24750,0
|
|
20231207,181400,958100450,24750,24750,24750,24750,561
|
|
20231207,181300,958100450,24750,24750,24750,24750,0
|
|
20231207,181200,958100450,24750,24750,24750,24750,0
|
|
20231207,181100,958100450,24750,24750,24750,24750,0
|
|
20231207,181000,958100450,24750,24750,24750,24750,0
|
|
20231207,180900,958100450,24750,24750,24750,24750,0
|
|
20231207,180800,958100450,24750,24750,24750,24750,0
|
|
20231207,180700,958100450,24750,24750,24750,24750,0
|
|
20231207,180600,958100450,24750,24750,24750,24750,0
|
|
20231207,180500,958100450,24750,24750,24750,24750,0
|
|
20231207,180400,958100450,24750,24750,24750,24750,0
|
|
20231207,180300,958100450,24750,24750,24750,24750,0
|
|
20231207,180200,958100450,24750,24750,24750,24750,0
|
|
20231207,180100,958100450,24750,24750,24750,24750,0
|
|
20231207,180000,958100450,24750,24750,24750,24750,0
|
|
20231207,175900,958100450,24750,24750,24750,24750,0
|
|
20231207,175800,958100450,24750,24750,24750,24750,0
|
|
20231207,175700,958100450,24750,24750,24750,24750,0
|
|
20231207,175600,958100450,24750,24750,24750,24750,0
|
|
20231207,175500,958100450,24750,24750,24750,24750,0
|
|
20231207,175400,958100450,24750,24750,24750,24750,0
|
|
20231207,175300,958100450,24750,24750,24750,24750,0
|
|
20231207,175200,958100450,24750,24750,24750,24750,0
|
|
20231207,175100,958100450,24750,24750,24750,24750,0
|
|
20231207,175000,958100450,24750,24750,24750,24750,0
|
|
20231207,174900,958100450,24750,24750,24750,24750,0
|
|
20231207,174800,958100450,24750,24750,24750,24750,0
|
|
20231207,174700,958100450,24750,24750,24750,24750,0
|
|
20231207,174600,958100450,24750,24750,24750,24750,0
|
|
20231207,174500,958100450,24750,24750,24750,24750,0
|
|
20231207,174400,958100450,24750,24750,24750,24750,561
|
|
20231207,174300,958100450,24750,24750,24750,24750,0
|
|
20231207,174200,958100450,24750,24750,24750,24750,0
|
|
20231207,174100,958100450,24750,24750,24750,24750,0
|
|
20231207,174000,958100450,24750,24750,24750,24750,0
|
|
20231207,173900,958100450,24750,24750,24750,24750,0
|
|
20231207,173800,958100450,24750,24750,24750,24750,0
|
|
20231207,173700,958100450,24750,24750,24750,24750,0
|
|
20231207,173600,958100450,24750,24750,24750,24750,0
|
|
20231207,173500,958100450,24750,24750,24750,24750,0
|
|
20231207,173400,958100450,24750,24750,24750,24750,0
|
|
20231207,173300,958100450,24750,24750,24750,24750,0
|
|
20231207,173200,958100450,24750,24750,24750,24750,0
|
|
20231207,173100,958100450,24750,24750,24750,24750,0
|
|
20231207,173000,958100450,24750,24750,24750,24750,0
|
|
20231207,172900,958100450,24750,24750,24750,24750,0
|
|
20231207,172800,958100450,24750,24750,24750,24750,0
|
|
20231207,172700,958100450,24750,24750,24750,24750,0
|
|
20231207,172600,958100450,24750,24750,24750,24750,0
|
|
20231207,172500,958100450,24750,24750,24750,24750,0
|
|
20231207,172400,958100450,24750,24750,24750,24750,0
|
|
20231207,172300,958100450,24750,24750,24750,24750,0
|
|
20231207,172200,958100450,24750,24750,24750,24750,0
|
|
20231207,172100,958100450,24750,24750,24750,24750,0
|
|
20231207,172000,958100450,24750,24750,24750,24750,0
|
|
20231207,171900,958100450,24750,24750,24750,24750,0
|
|
20231207,171800,958100450,24750,24750,24750,24750,0
|
|
20231207,171700,958100450,24750,24750,24750,24750,0
|
|
20231207,171600,958100450,24750,24750,24750,24750,0
|
|
20231207,171500,958100450,24750,24750,24750,24750,0
|
|
20231207,171400,958100450,24750,24750,24750,24750,561
|
|
20231207,171300,958100450,24750,24750,24750,24750,0
|
|
20231207,171200,958100450,24750,24750,24750,24750,0
|
|
20231207,171100,958100450,24750,24750,24750,24750,0
|
|
20231207,171000,958100450,24750,24750,24750,24750,0
|
|
20231207,170900,958100450,24750,24750,24750,24750,0
|
|
20231207,170800,958100450,24750,24750,24750,24750,0
|
|
20231207,170700,958100450,24750,24750,24750,24750,0
|
|
20231207,170600,958100450,24750,24750,24750,24750,0
|
|
20231207,170500,958100450,24750,24750,24750,24750,0
|
|
20231207,170400,958100450,24750,24750,24750,24750,0
|
|
20231207,170300,958100450,24750,24750,24750,24750,0
|
|
20231207,170200,958100450,24750,24750,24750,24750,0
|
|
20231207,170100,958100450,24750,24750,24750,24750,0
|
|
20231207,170000,958100450,24750,24750,24750,24750,0
|
|
20231207,165900,958100450,24750,24750,24750,24750,0
|
|
20231207,165800,958100450,24750,24750,24750,24750,0
|
|
20231207,165700,958100450,24750,24750,24750,24750,0
|
|
20231207,165600,958100450,24750,24750,24750,24750,0
|
|
20231207,165500,958100450,24750,24750,24750,24750,0
|
|
20231207,165400,958100450,24750,24750,24750,24750,0
|
|
20231207,165300,958100450,24750,24750,24750,24750,0
|
|
20231207,165200,958100450,24750,24750,24750,24750,0
|
|
20231207,165100,958100450,24750,24750,24750,24750,0
|
|
20231207,165000,958100450,24750,24750,24750,24750,0
|
|
20231207,164900,958100450,24750,24750,24750,24750,0
|
|
20231207,164800,958100450,24750,24750,24750,24750,0
|
|
20231207,164700,958100450,24750,24750,24750,24750,0
|
|
20231207,164600,958100450,24750,24750,24750,24750,0
|
|
20231207,164500,958100450,24750,24750,24750,24750,0
|
|
20231207,164400,958100450,24750,24750,24750,24750,561
|
|
20231207,164300,958100450,24750,24750,24750,24750,0
|
|
20231207,164200,958100450,24750,24750,24750,24750,0
|
|
20231207,164100,958100450,24750,24750,24750,24750,0
|
|
20231207,164000,958100450,24750,24750,24750,24750,0
|
|
20231207,163900,958100450,24750,24750,24750,24750,0
|
|
20231207,163800,958100450,24750,24750,24750,24750,0
|
|
20231207,163700,958100450,24750,24750,24750,24750,0
|
|
20231207,163600,958100450,24750,24750,24750,24750,0
|
|
20231207,163500,958100450,24750,24750,24750,24750,0
|
|
20231207,163400,958100450,24750,24750,24750,24750,0
|
|
20231207,163300,958100450,24750,24750,24750,24750,0
|
|
20231207,163200,958100450,24750,24750,24750,24750,0
|
|
20231207,163100,958100450,24750,24750,24750,24750,0
|
|
20231207,163000,958100450,24750,24750,24750,24750,0
|
|
20231207,162900,958100450,24750,24750,24750,24750,0
|
|
20231207,162800,958100450,24750,24750,24750,24750,0
|
|
20231207,162700,958100450,24750,24750,24750,24750,0
|
|
20231207,162600,958100450,24750,24750,24750,24750,0
|
|
20231207,162500,958100450,24750,24750,24750,24750,0
|
|
20231207,162400,958100450,24750,24750,24750,24750,0
|
|
20231207,162300,958100450,24750,24750,24750,24750,0
|
|
20231207,162200,958100450,24750,24750,24750,24750,0
|
|
20231207,162100,958100450,24750,24750,24750,24750,0
|
|
20231207,162000,958100450,24750,24750,24750,24750,0
|
|
20231207,161900,958100450,24750,24750,24750,24750,0
|
|
20231207,161800,958100450,24750,24750,24750,24750,0
|
|
20231207,161700,958100450,24750,24750,24750,24750,0
|
|
20231207,161600,958100450,24750,24750,24750,24750,0
|
|
20231207,161500,958100450,24750,24750,24750,24750,0
|
|
20231207,161400,958100450,24750,24750,24750,24750,561
|
|
20231207,161300,958100450,24750,24750,24750,24750,0
|
|
20231207,161200,958100450,24750,24750,24750,24750,0
|
|
20231207,161100,958100450,24750,24750,24750,24750,0
|
|
20231207,161000,958100450,24750,24750,24750,24750,0
|
|
20231207,160900,958100450,24750,24750,24750,24750,0
|
|
20231207,160800,958100450,24750,24750,24750,24750,0
|
|
20231207,160700,958100450,24750,24750,24750,24750,0
|
|
20231207,160600,958100450,24750,24750,24750,24750,0
|
|
20231207,160500,958100450,24750,24750,24750,24750,0
|
|
20231207,160400,958100450,24750,24750,24750,24750,0
|
|
20231207,160300,958100450,24750,24750,24750,24750,0
|
|
20231207,160200,958100450,24750,24750,24750,24750,0
|
|
20231207,160100,958100450,24750,24750,24750,24750,0
|
|
20231207,160000,958100450,24750,24750,24750,24750,0
|
|
20231207,155900,958100450,24750,24750,24750,24750,0
|
|
20231207,155800,958100450,24750,24750,24750,24750,0
|
|
20231207,155700,958100450,24750,24750,24750,24750,0
|
|
20231207,155600,958100450,24750,24750,24750,24750,0
|
|
20231207,155500,958100450,24750,24750,24750,24750,0
|
|
20231207,155400,958100450,24750,24750,24750,24750,0
|
|
20231207,155300,958100450,24750,24750,24750,24750,0
|
|
20231207,155200,958100450,24750,24750,24750,24750,0
|
|
20231207,155100,958100450,24750,24750,24750,24750,0
|
|
20231207,155000,958100450,24750,24750,24750,24750,0
|
|
20231207,154900,958100450,24750,24750,24750,24750,0
|
|
20231207,154800,958100450,24750,24750,24750,24750,0
|
|
20231207,154700,958100450,24750,24750,24750,24750,0
|
|
20231207,154600,958100450,24750,24750,24750,24750,0
|
|
20231207,154500,958100450,24750,24750,24750,24750,0
|
|
20231207,154400,958100450,24750,24750,24750,24750,561
|
|
20231207,154300,958100450,24750,24750,24750,24750,0
|
|
20231207,154200,958100450,24750,24750,24750,24750,0
|
|
20231207,154100,958100450,24750,24750,24750,24750,0
|
|
20231207,154000,958100450,24750,24750,24750,24750,0
|
|
20231207,153900,958100450,24750,24750,24750,24750,0
|
|
20231207,153800,958100450,24750,24750,24750,24750,0
|
|
20231207,153700,958100450,24750,24750,24750,24750,0
|
|
20231207,153600,958100450,24750,24750,24750,24750,0
|
|
20231207,153500,958100450,24750,24750,24750,24750,0
|
|
20231207,153400,958100450,24750,24750,24750,24750,0
|
|
20231207,153300,958100450,24750,24750,24750,24750,0
|
|
20231207,153200,958100450,24750,24750,24750,24750,0
|
|
20231207,153100,958100450,24750,24750,24750,24750,0
|
|
20231207,153000,958100450,24750,24750,24750,24750,561
|
|
20231207,152900,944215700,24650,24650,24650,24650,0
|
|
20231207,152800,944215700,24650,24650,24650,24650,0
|
|
20231207,152700,944215700,24650,24650,24650,24650,0
|
|
20231207,152600,944215700,24650,24650,24650,24650,0
|
|
20231207,152500,944215700,24650,24650,24650,24650,0
|
|
20231207,152400,944215700,24650,24650,24650,24650,0
|
|
20231207,152300,944215700,24650,24650,24650,24650,0
|
|
20231207,152200,944215700,24650,24650,24650,24650,0
|
|
20231207,152100,944215700,24650,24650,24650,24650,0
|
|
20231207,152000,944215700,24650,24650,24650,24650,0
|
|
20231207,151900,944215700,24650,24650,24750,24650,30
|
|
20231207,151800,943474000,24650,24650,24650,24650,1
|
|
20231207,151700,943449350,24700,24700,24700,24700,2
|
|
20231207,151600,943399950,24700,24650,24750,24650,52
|
|
20231207,151500,942118000,24700,24700,24700,24700,2
|
|
20231207,151400,942068600,24700,24750,24750,24700,56
|
|
20231207,151300,940685150,24700,24700,24700,24700,202
|
|
20231207,151200,935695750,24750,24800,24800,24750,33
|
|
20231207,151100,934878400,24800,24700,24800,24650,55
|
|
20231207,151000,933521850,24650,24700,24700,24650,2
|
|
20231207,150900,933472500,24750,24750,24750,24750,1
|
|
20231207,150800,933447750,24750,24750,24750,24750,1
|
|
20231207,150700,933423000,24800,24700,24800,24700,501
|
|
20231207,150600,921017650,24700,24700,24700,24700,1
|
|
20231207,150500,920992950,24650,24650,24650,24650,107
|
|
20231207,150400,918355400,24650,24650,24650,24650,11
|
|
20231207,150300,918084250,24650,24650,24650,24650,1
|
|
20231207,150200,918059600,24650,24650,24650,24650,501
|
|
20231207,150100,905709950,24650,24650,24650,24650,3
|
|
20231207,150000,905636000,24600,24600,24650,24600,258
|
|
20231207,145900,899289000,24650,24650,24650,24650,2
|
|
20231207,145800,899239700,24650,24650,24650,24650,1
|
|
20231207,145700,899215050,24600,24650,24650,24600,230
|
|
20231207,145600,893555350,24700,24700,24700,24700,2
|
|
20231207,145500,893505950,24700,24700,24700,24700,1
|
|
20231207,145400,893481250,24700,24700,24700,24700,1
|
|
20231207,145300,893456550,24700,24700,24700,24700,1
|
|
20231207,145200,893431850,24700,24700,24700,24700,1
|
|
20231207,145100,893407150,24700,24700,24700,24700,21
|
|
20231207,145000,892888450,24700,24700,24700,24700,2
|
|
20231207,144900,892839050,24650,24650,24650,24650,23
|
|
20231207,144800,892272100,24650,24650,24650,24650,1
|
|
20231207,144700,892247450,24650,24650,24650,24650,2
|
|
20231207,144600,892198150,24650,24650,24650,24650,1
|
|
20231207,144500,892173500,24650,24650,24650,24650,0
|
|
20231207,144400,892173500,24650,24650,24650,24650,52
|
|
20231207,144300,890891700,24650,24650,24650,24650,2
|
|
20231207,144200,890842400,24700,24700,24700,24700,0
|
|
20231207,144100,890842400,24700,24700,24700,24700,1
|
|
20231207,144000,890817700,24600,24600,24600,24600,0
|
|
20231207,143900,890817700,24600,24600,24600,24600,0
|
|
20231207,143800,890817700,24600,24650,24650,24600,42
|
|
20231207,143700,889783700,24600,24600,24600,24600,16
|
|
20231207,143600,889390100,24600,24650,24650,24600,194
|
|
20231207,143500,884608350,24650,24650,24650,24650,0
|
|
20231207,143400,884608350,24650,24650,24650,24650,16
|
|
20231207,143300,884213950,24650,24650,24650,24650,100
|
|
20231207,143200,881748950,24650,24650,24650,24650,21
|
|
20231207,143100,881231300,24750,24750,24750,24750,0
|
|
20231207,143000,881231300,24750,24750,24750,24750,1
|
|
20231207,142900,881206550,24650,24650,24650,24650,50
|
|
20231207,142800,879974050,24750,24750,24750,24750,21
|
|
20231207,142700,879454300,24750,24700,24750,24700,357
|
|
20231207,142600,870635150,24700,24700,24700,24700,5
|
|
20231207,142500,870511650,24700,24700,24700,24700,0
|
|
20231207,142400,870511650,24700,24700,24700,24700,0
|
|
20231207,142300,870511650,24700,24700,24700,24700,2
|
|
20231207,142200,870462250,24750,24750,24750,24750,0
|
|
20231207,142100,870462250,24750,24750,24750,24750,1
|
|
20231207,142000,870437500,24700,24700,24700,24700,3
|
|
20231207,141900,870363400,24700,24700,24700,24700,179
|
|
20231207,141800,865942100,24650,24650,24700,24650,99
|
|
20231207,141700,863500750,24650,24650,24650,24650,402
|
|
20231207,141600,853591450,24700,24700,24700,24700,146
|
|
20231207,141500,849985250,24700,24700,24700,24700,0
|
|
20231207,141400,849985250,24700,24700,24700,24700,0
|
|
20231207,141300,849985250,24700,24700,24700,24700,0
|
|
20231207,141200,849985250,24700,24700,24700,24700,101
|
|
20231207,141100,847490550,24700,24700,24700,24700,0
|
|
20231207,141000,847490550,24700,24700,24700,24700,152
|
|
20231207,140900,843736150,24700,24700,24700,24700,200
|
|
20231207,140800,838796150,24750,24750,24750,24750,11
|
|
20231207,140700,838523900,24750,24750,24750,24750,0
|
|
20231207,140600,838523900,24750,24750,24750,24750,0
|
|
20231207,140500,838523900,24750,24750,24750,24750,9
|
|
20231207,140400,838301150,24700,24700,24700,24700,0
|
|
20231207,140300,838301150,24700,24700,24700,24700,0
|
|
20231207,140200,838301150,24700,24700,24700,24700,0
|
|
20231207,140100,838301150,24700,24700,24700,24700,0
|
|
20231207,140000,838301150,24700,24700,24700,24700,0
|
|
20231207,135900,838301150,24700,24700,24700,24700,0
|
|
20231207,135800,838301150,24700,24700,24700,24700,0
|
|
20231207,135700,838301150,24700,24700,24700,24700,2
|
|
20231207,135600,838251750,24700,24700,24700,24700,0
|
|
20231207,135500,838251750,24700,24700,24700,24700,0
|
|
20231207,135400,838251750,24700,24700,24700,24700,0
|
|
20231207,135300,838251750,24700,24700,24700,24700,0
|
|
20231207,135200,838251750,24700,24700,24700,24700,0
|
|
20231207,135100,838251750,24700,24700,24700,24700,0
|
|
20231207,135000,838251750,24700,24700,24700,24700,0
|
|
20231207,134900,838251750,24700,24700,24700,24700,0
|
|
20231207,134800,838251750,24700,24700,24700,24700,0
|
|
20231207,134700,838251750,24700,24700,24700,24700,4
|
|
20231207,134600,838152950,24700,24700,24700,24700,0
|
|
20231207,134500,838152950,24700,24700,24700,24700,0
|
|
20231207,134400,838152950,24700,24700,24700,24700,0
|
|
20231207,134300,838152950,24700,24700,24700,24700,4
|
|
20231207,134200,838054150,24750,24750,24750,24750,0
|
|
20231207,134100,838054150,24750,24750,24750,24750,96
|
|
20231207,134000,835678150,24750,24750,24750,24750,0
|
|
20231207,133900,835678150,24750,24750,24750,24750,11
|
|
20231207,133800,835405900,24700,24700,24700,24700,0
|
|
20231207,133700,835405900,24700,24700,24700,24700,0
|
|
20231207,133600,835405900,24700,24700,24700,24700,0
|
|
20231207,133500,835405900,24700,24700,24700,24700,0
|
|
20231207,133400,835405900,24700,24700,24700,24700,18
|
|
20231207,133300,834961300,24700,24700,24700,24700,0
|
|
20231207,133200,834961300,24700,24700,24700,24700,0
|
|
20231207,133100,834961300,24700,24700,24700,24700,0
|
|
20231207,133000,834961300,24700,24700,24700,24700,0
|
|
20231207,132900,834961300,24700,24750,24750,24700,50
|
|
20231207,132800,833726100,24700,24700,24700,24700,0
|
|
20231207,132700,833726100,24700,24750,24750,24700,351
|
|
20231207,132600,825050600,24800,24800,24800,24800,1
|
|
20231207,132500,825025800,24850,24850,24850,24850,0
|
|
20231207,132400,825025800,24850,24850,24850,24850,0
|
|
20231207,132300,825025800,24850,24850,24850,24850,0
|
|
20231207,132200,825025800,24850,24850,24850,24850,0
|
|
20231207,132100,825025800,24850,24850,24850,24850,0
|
|
20231207,132000,825025800,24850,24850,24850,24850,0
|
|
20231207,131900,825025800,24850,24850,24850,24850,0
|
|
20231207,131800,825025800,24850,24850,24850,24850,0
|
|
20231207,131700,825025800,24850,24850,24850,24850,140
|
|
20231207,131600,821546800,24800,24800,24800,24800,2
|
|
20231207,131500,821497200,24800,24800,24800,24800,0
|
|
20231207,131400,821497200,24800,24800,24800,24800,0
|
|
20231207,131300,821497200,24800,24800,24800,24800,0
|
|
20231207,131200,821497200,24800,24800,24800,24800,50
|
|
20231207,131100,820257200,24850,24850,24850,24850,1
|
|
20231207,131000,820232350,24800,24800,24800,24800,0
|
|
20231207,130900,820232350,24800,24800,24800,24800,21
|
|
20231207,130800,819711550,24750,24750,24750,24750,0
|
|
20231207,130700,819711550,24750,24750,24750,24750,0
|
|
20231207,130600,819711550,24750,24750,24750,24750,120
|
|
20231207,130500,816741550,24800,24800,24800,24800,0
|
|
20231207,130400,816741550,24800,24800,24800,24800,3
|
|
20231207,130300,816667150,24800,24800,24800,24800,0
|
|
20231207,130200,816667150,24800,24800,24850,24800,111
|
|
20231207,130100,813913800,24700,24700,24700,24700,0
|
|
20231207,130000,813913800,24700,24750,24750,24700,424
|
|
20231207,125900,803440000,24700,24800,24800,24700,105
|
|
20231207,125800,800838750,24850,24850,24850,24850,0
|
|
20231207,125700,800838750,24850,24850,24850,24850,8
|
|
20231207,125600,800639950,24850,24950,24950,24850,67
|
|
20231207,125500,798968400,24950,24950,24950,24950,26
|
|
20231207,125400,798319700,24950,24950,24950,24950,594
|
|
20231207,125300,783499400,24950,24950,24950,24950,3
|
|
20231207,125200,783424550,24950,24900,24950,24900,351
|
|
20231207,125100,774668600,24950,24950,24950,24950,0
|
|
20231207,125000,774668600,24950,24900,24950,24900,970
|
|
20231207,124900,750485900,24900,24900,24900,24900,0
|
|
20231207,124800,750485900,24900,24900,24900,24900,0
|
|
20231207,124700,750485900,24900,24900,24900,24900,14
|
|
20231207,124600,750137300,24900,24900,24900,24900,0
|
|
20231207,124500,750137300,24900,24900,24900,24900,100
|
|
20231207,124400,747647300,24900,24900,24900,24900,1
|
|
20231207,124300,747622400,24900,24900,24900,24900,0
|
|
20231207,124200,747622400,24900,24900,24900,24900,0
|
|
20231207,124100,747622400,24900,24800,24950,24750,1192
|
|
20231207,124000,717931750,24850,24850,24850,24850,0
|
|
20231207,123900,717931750,24850,24850,24850,24850,0
|
|
20231207,123800,717931750,24850,24850,24850,24850,1
|
|
20231207,123700,717906900,24850,24850,24850,24850,0
|
|
20231207,123600,717906900,24850,24850,24850,24850,32
|
|
20231207,123500,717111700,24900,24900,24900,24900,0
|
|
20231207,123400,717111700,24900,24750,24900,24750,1000
|
|
20231207,123300,692283350,24750,24750,24750,24750,0
|
|
20231207,123200,692283350,24750,24750,24750,24750,0
|
|
20231207,123100,692283350,24750,24750,24750,24750,0
|
|
20231207,123000,692283350,24750,24750,24750,24750,0
|
|
20231207,122900,692283350,24750,24750,24750,24750,0
|
|
20231207,122800,692283350,24750,24750,24750,24750,1
|
|
20231207,122700,692258600,24700,24700,24700,24700,0
|
|
20231207,122600,692258600,24700,24700,24700,24700,0
|
|
20231207,122500,692258600,24700,24700,24700,24700,0
|
|
20231207,122400,692258600,24700,24700,24700,24700,1
|
|
20231207,122300,692233900,24700,24700,24700,24700,0
|
|
20231207,122200,692233900,24700,24700,24700,24700,3
|
|
20231207,122100,692159800,24700,24700,24700,24700,197
|
|
20231207,122000,687293900,24750,24750,24750,24750,0
|
|
20231207,121900,687293900,24750,24750,24750,24750,1
|
|
20231207,121800,687269150,24700,24700,24700,24700,0
|
|
20231207,121700,687269150,24700,24700,24700,24700,22
|
|
20231207,121600,686725750,24700,24700,24700,24700,0
|
|
20231207,121500,686725750,24700,24700,24700,24700,0
|
|
20231207,121400,686725750,24700,24750,24750,24700,451
|
|
20231207,121300,675563700,24800,24800,24800,24800,0
|
|
20231207,121200,675563700,24800,24800,24800,24800,0
|
|
20231207,121100,675563700,24800,24800,24800,24800,0
|
|
20231207,121000,675563700,24800,24800,24800,24800,0
|
|
20231207,120900,675563700,24800,24800,24800,24800,0
|
|
20231207,120800,675563700,24800,24800,24800,24800,1
|
|
20231207,120700,675538900,24800,24800,24800,24800,0
|
|
20231207,120600,675538900,24800,24800,24800,24800,18
|
|
20231207,120500,675092500,24850,24850,24850,24850,0
|
|
20231207,120400,675092500,24850,24850,24850,24850,20
|
|
20231207,120300,674595500,24800,24800,24800,24800,244
|
|
20231207,120200,668544300,24750,24750,24750,24750,0
|
|
20231207,120100,668544300,24750,24750,24750,24750,19
|
|
20231207,120000,668074050,24750,24750,24750,24750,15
|
|
20231207,115900,667702800,24800,24800,24800,24800,50
|
|
20231207,115800,666462800,24750,24750,24750,24750,1
|
|
20231207,115700,666438050,24750,24750,24750,24750,0
|
|
20231207,115600,666438050,24750,24750,24750,24750,0
|
|
20231207,115500,666438050,24750,24750,24750,24750,1
|
|
20231207,115400,666413300,24750,24850,24850,24750,16
|
|
20231207,115300,666016700,24850,24850,24850,24850,0
|
|
20231207,115200,666016700,24850,24850,24850,24850,2
|
|
20231207,115100,665967000,24750,24800,24800,24750,3
|
|
20231207,115000,665892650,24800,24800,24800,24800,0
|
|
20231207,114900,665892650,24800,24800,24800,24800,200
|
|
20231207,114800,660932650,24800,24800,24800,24800,0
|
|
20231207,114700,660932650,24800,24750,24800,24750,5
|
|
20231207,114600,660808750,24800,24800,24800,24800,6
|
|
20231207,114500,660659950,24750,24750,24750,24750,0
|
|
20231207,114400,660659950,24750,24750,24750,24750,7
|
|
20231207,114300,660486700,24750,24750,24750,24750,87
|
|
20231207,114200,658333450,24750,24750,24750,24750,7
|
|
20231207,114100,658160200,24800,24800,24800,24800,0
|
|
20231207,114000,658160200,24800,24800,24800,24800,59
|
|
20231207,113900,656697000,24800,24800,24800,24800,0
|
|
20231207,113800,656697000,24800,24800,24800,24800,0
|
|
20231207,113700,656697000,24800,24800,24800,24800,2
|
|
20231207,113600,656647400,24800,24800,24800,24800,0
|
|
20231207,113500,656647400,24800,24800,24800,24800,0
|
|
20231207,113400,656647400,24800,24800,24800,24800,0
|
|
20231207,113300,656647400,24800,24800,24800,24800,0
|
|
20231207,113200,656647400,24800,24800,24800,24800,3
|
|
20231207,113100,656573000,24800,24800,24800,24800,0
|
|
20231207,113000,656573000,24800,24800,24800,24800,60
|
|
20231207,112900,655085000,24850,24850,24850,24850,0
|
|
20231207,112800,655085000,24850,24850,24850,24850,10
|
|
20231207,112700,654836500,24800,24800,24800,24800,0
|
|
20231207,112600,654836500,24800,24800,24800,24800,0
|
|
20231207,112500,654836500,24800,24800,24800,24800,152
|
|
20231207,112400,651066900,24800,24800,24800,24800,11
|
|
20231207,112300,650794100,24850,24850,24850,24850,0
|
|
20231207,112200,650794100,24850,24850,24850,24850,12
|
|
20231207,112100,650495900,24850,24850,24850,24850,0
|
|
20231207,112000,650495900,24850,24850,24850,24850,0
|
|
20231207,111900,650495900,24850,24850,24850,24850,0
|
|
20231207,111800,650495900,24850,24850,24850,24850,0
|
|
20231207,111700,650495900,24850,24850,24850,24850,1
|
|
20231207,111600,650471050,24900,24900,24900,24900,0
|
|
20231207,111500,650471050,24900,24900,24900,24900,157
|
|
20231207,111400,646561750,24900,24900,24900,24900,1
|
|
20231207,111300,646536850,24800,24800,24800,24800,0
|
|
20231207,111200,646536850,24800,24800,24800,24800,1
|
|
20231207,111100,646512050,24800,24850,24850,24800,19
|
|
20231207,111000,646040400,24850,24850,24850,24850,1
|
|
20231207,110900,646015550,24900,24900,24900,24900,0
|
|
20231207,110800,646015550,24900,24900,24900,24900,0
|
|
20231207,110700,646015550,24900,24900,24900,24900,19
|
|
20231207,110600,645542450,24950,24900,24950,24900,949
|
|
20231207,110500,621912200,24850,24850,24850,24850,55
|
|
20231207,110400,620545450,24800,24800,24800,24800,18
|
|
20231207,110300,620099050,24800,24800,24800,24800,0
|
|
20231207,110200,620099050,24800,24750,24800,24750,186
|
|
20231207,110100,615495450,24750,24750,24750,24750,0
|
|
20231207,110000,615495450,24750,24750,24750,24750,0
|
|
20231207,105900,615495450,24750,24750,24750,24750,0
|
|
20231207,105800,615495450,24750,24750,24750,24750,0
|
|
20231207,105700,615495450,24750,24800,24800,24750,281
|
|
20231207,105600,608537550,24800,24800,24800,24800,70
|
|
20231207,105500,606801550,24800,24800,24800,24800,7
|
|
20231207,105400,606627950,24800,24800,24800,24800,9
|
|
20231207,105300,606404750,24800,24800,24800,24800,0
|
|
20231207,105200,606404750,24800,24850,24850,24800,21
|
|
20231207,105100,605883900,24850,24850,24850,24850,0
|
|
20231207,105000,605883900,24850,24850,24850,24850,144
|
|
20231207,104900,602305500,24900,24900,24900,24900,0
|
|
20231207,104800,602305500,24900,24900,24900,24900,0
|
|
20231207,104700,602305500,24900,24900,24900,24900,20
|
|
20231207,104600,601807500,24850,24850,24850,24850,175
|
|
20231207,104500,597458750,24850,24850,24850,24850,51
|
|
20231207,104400,596191400,24800,24800,24800,24800,0
|
|
20231207,104300,596191400,24800,24800,24800,24800,2
|
|
20231207,104200,596141800,24800,24800,24800,24800,60
|
|
20231207,104100,594653800,24800,24800,24800,24800,51
|
|
20231207,104000,593389000,24800,24800,24800,24800,5
|
|
20231207,103900,593265000,24800,24800,24800,24800,0
|
|
20231207,103800,593265000,24800,24800,24800,24800,100
|
|
20231207,103700,590785000,24800,24800,24800,24800,1
|
|
20231207,103600,590760200,24800,24800,24800,24800,12
|
|
20231207,103500,590462600,24800,24800,24800,24800,152
|
|
20231207,103400,586693000,24750,24750,24750,24750,50
|
|
20231207,103300,585455500,24750,24750,24750,24750,76
|
|
20231207,103200,583574500,24750,24750,24750,24750,1
|
|
20231207,103100,583549750,24800,24800,24800,24800,50
|
|
20231207,103000,582309750,24800,24800,24800,24800,0
|
|
20231207,102900,582309750,24800,24850,24850,24800,124
|
|
20231207,102800,579234400,24850,24850,24850,24850,0
|
|
20231207,102700,579234400,24850,24850,24850,24850,50
|
|
20231207,102600,577991900,24850,24850,24850,24850,30
|
|
20231207,102500,577246400,24850,24850,24850,24850,50
|
|
20231207,102400,576003900,24850,24900,24900,24850,5
|
|
20231207,102300,575879450,24850,24850,24850,24800,809
|
|
20231207,102200,555775850,24850,24850,24850,24850,526
|
|
20231207,102100,542704750,24850,24850,24850,24850,169
|
|
20231207,102000,538505100,24850,24850,24850,24850,1043
|
|
20231207,101900,512586550,24850,24800,24850,24800,455
|
|
20231207,101800,501299300,24750,24750,24750,24750,10
|
|
20231207,101700,501051800,24750,24750,24750,24750,0
|
|
20231207,101600,501051800,24750,24750,24750,24750,420
|
|
20231207,101500,490656800,24800,24800,24800,24800,0
|
|
20231207,101400,490656800,24800,24800,24800,24800,3
|
|
20231207,101300,490582400,24800,24800,24800,24800,69
|
|
20231207,101200,488871200,24750,24750,24750,24750,69
|
|
20231207,101100,487163450,24750,24750,24750,24750,220
|
|
20231207,101000,481718450,24700,24700,24700,24700,33
|
|
20231207,100900,480903350,24750,24750,24750,24750,32
|
|
20231207,100800,480111350,24800,24800,24800,24800,1
|
|
20231207,100700,480086550,24850,24850,24850,24850,10
|
|
20231207,100600,479838050,24850,24850,24850,24850,1
|
|
20231207,100500,479813200,24850,24800,24850,24800,903
|
|
20231207,100400,457395900,24750,24750,24750,24750,280
|
|
20231207,100300,450465900,24750,24750,24750,24750,118
|
|
20231207,100200,447545400,24750,24750,24750,24750,0
|
|
20231207,100100,447545400,24750,24750,24750,24750,0
|
|
20231207,100000,447545400,24750,24800,24800,24750,11
|
|
20231207,095900,447273100,24800,24800,24800,24800,6
|
|
20231207,095800,447124300,24800,24800,24800,24800,50
|
|
20231207,095700,445884300,24800,24800,24800,24750,63
|
|
20231207,095600,444322150,24800,24800,24800,24800,7
|
|
20231207,095500,444148550,24800,24800,24800,24800,208
|
|
20231207,095400,438990150,24800,24800,24800,24800,12
|
|
20231207,095300,438692550,24850,24850,24850,24850,78
|
|
20231207,095200,436754250,24900,24850,24900,24850,12
|
|
20231207,095100,436455950,24850,24850,24850,24850,204
|
|
20231207,095000,431386550,24800,24800,24800,24800,80
|
|
20231207,094900,429402550,24850,24800,24850,24800,27
|
|
20231207,094800,428732400,24850,24850,24850,24850,10
|
|
20231207,094700,428483900,24900,24900,24900,24850,273
|
|
20231207,094600,421691100,24850,24850,24850,24850,52
|
|
20231207,094500,420398900,24850,24800,24850,24800,299
|
|
20231207,094400,412968800,24800,24800,24800,24800,1
|
|
20231207,094300,412944000,24850,24850,24850,24850,2
|
|
20231207,094200,412894300,24850,24850,24850,24850,1
|
|
20231207,094100,412869450,24800,24850,24900,24800,204
|
|
20231207,094000,407805300,24850,24900,24900,24850,217
|
|
20231207,093900,402412800,24850,24850,24850,24850,167
|
|
20231207,093800,398262850,24850,24850,24850,24850,9
|
|
20231207,093700,398039200,24900,24850,24900,24850,410
|
|
20231207,093600,387830700,24850,24900,24900,24850,491
|
|
20231207,093500,375604950,24900,24800,24900,24800,2396
|
|
20231207,093400,316111850,24800,24850,24850,24800,150
|
|
20231207,093300,312389350,24850,24850,24850,24850,23
|
|
20231207,093200,311817800,24900,24750,24900,24700,1726
|
|
20231207,093100,269017900,24750,24600,24750,24600,13
|
|
20231207,093000,268697950,24750,24750,24750,24750,1
|
|
20231207,092900,268673200,24650,24650,24750,24600,701
|
|
20231207,092800,251337300,24650,24650,24650,24650,2
|
|
20231207,092700,251288000,24650,24700,24700,24650,20
|
|
20231207,092600,250794250,24700,24700,24700,24700,251
|
|
20231207,092500,244594550,24750,24750,24750,24700,17
|
|
20231207,092400,244174300,24750,24750,24750,24750,522
|
|
20231207,092300,231254800,24750,24700,24750,24700,477
|
|
20231207,092200,219458350,24750,24700,24750,24650,874
|
|
20231207,092100,197855950,24700,24550,24750,24550,1438
|
|
20231207,092000,162414100,24700,24400,24700,24400,2021
|
|
20231207,091900,112856300,24300,24300,24300,24300,0
|
|
20231207,091800,112856300,24300,24300,24300,24300,221
|
|
20231207,091700,107486000,24400,24400,24400,24400,40
|
|
20231207,091600,106510000,24300,24350,24350,24300,200
|
|
20231207,091500,101645000,24350,24350,24400,24350,93
|
|
20231207,091400,99380100,24350,24400,24400,24350,382
|
|
20231207,091300,90078300,24400,24400,24400,24400,0
|
|
20231207,091200,90078300,24400,24400,24400,24350,5
|
|
20231207,091100,89956350,24400,24400,24400,24400,9
|
|
20231207,091000,89736750,24400,24400,24400,24400,0
|
|
20231207,090900,89736750,24400,24400,24400,24400,443
|
|
20231207,090800,78927550,24450,24450,24450,24450,73
|
|
20231207,090700,77142700,24450,24450,24450,24450,83
|
|
20231207,090600,75113350,24500,24500,24500,24500,10
|
|
20231207,090500,74868350,24550,24400,24550,24350,1715
|
|
20231207,090400,32946200,24400,24400,24400,24400,23
|
|
20231207,090300,32385000,24400,24400,24450,24350,75
|
|
20231207,090200,30554450,24400,24400,24400,24400,520
|
|
20231207,090100,17866450,24400,24400,24450,24400,126
|
|
20231207,090000,14788450,24400,24350,24400,24300,607
|