587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,184400,4343243850,35350,35350,35350,35350,3521
|
|
20231207,184300,4343243850,35350,35350,35350,35350,0
|
|
20231207,184200,4343243850,35350,35350,35350,35350,0
|
|
20231207,184100,4343243850,35350,35350,35350,35350,0
|
|
20231207,184000,4343243850,35350,35350,35350,35350,0
|
|
20231207,183900,4343243850,35350,35350,35350,35350,0
|
|
20231207,183800,4343243850,35350,35350,35350,35350,0
|
|
20231207,183700,4343243850,35350,35350,35350,35350,0
|
|
20231207,183600,4343243850,35350,35350,35350,35350,0
|
|
20231207,183500,4343243850,35350,35350,35350,35350,0
|
|
20231207,183400,4343243850,35350,35350,35350,35350,0
|
|
20231207,183300,4343243850,35350,35350,35350,35350,0
|
|
20231207,183200,4343243850,35350,35350,35350,35350,0
|
|
20231207,183100,4343243850,35350,35350,35350,35350,0
|
|
20231207,183000,4343243850,35350,35350,35350,35350,0
|
|
20231207,182900,4343243850,35350,35350,35350,35350,0
|
|
20231207,182800,4343243850,35350,35350,35350,35350,0
|
|
20231207,182700,4343243850,35350,35350,35350,35350,0
|
|
20231207,182600,4343243850,35350,35350,35350,35350,0
|
|
20231207,182500,4343243850,35350,35350,35350,35350,0
|
|
20231207,182400,4343243850,35350,35350,35350,35350,0
|
|
20231207,182300,4343243850,35350,35350,35350,35350,0
|
|
20231207,182200,4343243850,35350,35350,35350,35350,0
|
|
20231207,182100,4343243850,35350,35350,35350,35350,0
|
|
20231207,182000,4343243850,35350,35350,35350,35350,0
|
|
20231207,181900,4343243850,35350,35350,35350,35350,0
|
|
20231207,181800,4343243850,35350,35350,35350,35350,0
|
|
20231207,181700,4343243850,35350,35350,35350,35350,0
|
|
20231207,181600,4343243850,35350,35350,35350,35350,0
|
|
20231207,181500,4343243850,35350,35350,35350,35350,0
|
|
20231207,181400,4343243850,35350,35350,35350,35350,3521
|
|
20231207,181300,4343243850,35350,35350,35350,35350,0
|
|
20231207,181200,4343243850,35350,35350,35350,35350,0
|
|
20231207,181100,4343243850,35350,35350,35350,35350,0
|
|
20231207,181000,4343243850,35350,35350,35350,35350,0
|
|
20231207,180900,4343243850,35350,35350,35350,35350,0
|
|
20231207,180800,4343243850,35350,35350,35350,35350,0
|
|
20231207,180700,4343243850,35350,35350,35350,35350,0
|
|
20231207,180600,4343243850,35350,35350,35350,35350,0
|
|
20231207,180500,4343243850,35350,35350,35350,35350,0
|
|
20231207,180400,4343243850,35350,35350,35350,35350,0
|
|
20231207,180300,4343243850,35350,35350,35350,35350,0
|
|
20231207,180200,4343243850,35350,35350,35350,35350,0
|
|
20231207,180100,4343243850,35350,35350,35350,35350,0
|
|
20231207,180000,4343243850,35350,35350,35350,35350,0
|
|
20231207,175900,4343243850,35350,35350,35350,35350,0
|
|
20231207,175800,4343243850,35350,35350,35350,35350,0
|
|
20231207,175700,4343243850,35350,35350,35350,35350,0
|
|
20231207,175600,4343243850,35350,35350,35350,35350,0
|
|
20231207,175500,4343243850,35350,35350,35350,35350,0
|
|
20231207,175400,4343243850,35350,35350,35350,35350,0
|
|
20231207,175300,4343243850,35350,35350,35350,35350,0
|
|
20231207,175200,4343243850,35350,35350,35350,35350,0
|
|
20231207,175100,4343243850,35350,35350,35350,35350,0
|
|
20231207,175000,4343243850,35350,35350,35350,35350,0
|
|
20231207,174900,4343243850,35350,35350,35350,35350,0
|
|
20231207,174800,4343243850,35350,35350,35350,35350,0
|
|
20231207,174700,4343243850,35350,35350,35350,35350,0
|
|
20231207,174600,4343243850,35350,35350,35350,35350,0
|
|
20231207,174500,4343243850,35350,35350,35350,35350,0
|
|
20231207,174400,4343243850,35350,35350,35350,35350,3521
|
|
20231207,174300,4343243850,35350,35350,35350,35350,0
|
|
20231207,174200,4343243850,35350,35350,35350,35350,0
|
|
20231207,174100,4343243850,35350,35350,35350,35350,0
|
|
20231207,174000,4343243850,35350,35350,35350,35350,0
|
|
20231207,173900,4343243850,35350,35350,35350,35350,0
|
|
20231207,173800,4343243850,35350,35350,35350,35350,0
|
|
20231207,173700,4343243850,35350,35350,35350,35350,0
|
|
20231207,173600,4343243850,35350,35350,35350,35350,0
|
|
20231207,173500,4343243850,35350,35350,35350,35350,0
|
|
20231207,173400,4343243850,35350,35350,35350,35350,0
|
|
20231207,173300,4343243850,35350,35350,35350,35350,0
|
|
20231207,173200,4343243850,35350,35350,35350,35350,0
|
|
20231207,173100,4343243850,35350,35350,35350,35350,0
|
|
20231207,173000,4343243850,35350,35350,35350,35350,0
|
|
20231207,172900,4343243850,35350,35350,35350,35350,0
|
|
20231207,172800,4343243850,35350,35350,35350,35350,0
|
|
20231207,172700,4343243850,35350,35350,35350,35350,0
|
|
20231207,172600,4343243850,35350,35350,35350,35350,0
|
|
20231207,172500,4343243850,35350,35350,35350,35350,0
|
|
20231207,172400,4343243850,35350,35350,35350,35350,0
|
|
20231207,172300,4343243850,35350,35350,35350,35350,0
|
|
20231207,172200,4343243850,35350,35350,35350,35350,0
|
|
20231207,172100,4343243850,35350,35350,35350,35350,0
|
|
20231207,172000,4343243850,35350,35350,35350,35350,0
|
|
20231207,171900,4343243850,35350,35350,35350,35350,0
|
|
20231207,171800,4343243850,35350,35350,35350,35350,0
|
|
20231207,171700,4343243850,35350,35350,35350,35350,0
|
|
20231207,171600,4343243850,35350,35350,35350,35350,0
|
|
20231207,171500,4343243850,35350,35350,35350,35350,0
|
|
20231207,171400,4343243850,35350,35350,35350,35350,3521
|
|
20231207,171300,4343243850,35350,35350,35350,35350,0
|
|
20231207,171200,4343243850,35350,35350,35350,35350,0
|
|
20231207,171100,4343243850,35350,35350,35350,35350,0
|
|
20231207,171000,4343243850,35350,35350,35350,35350,0
|
|
20231207,170900,4343243850,35350,35350,35350,35350,0
|
|
20231207,170800,4343243850,35350,35350,35350,35350,0
|
|
20231207,170700,4343243850,35350,35350,35350,35350,0
|
|
20231207,170600,4343243850,35350,35350,35350,35350,0
|
|
20231207,170500,4343243850,35350,35350,35350,35350,0
|
|
20231207,170400,4343243850,35350,35350,35350,35350,0
|
|
20231207,170300,4343243850,35350,35350,35350,35350,0
|
|
20231207,170200,4343243850,35350,35350,35350,35350,0
|
|
20231207,170100,4343243850,35350,35350,35350,35350,0
|
|
20231207,170000,4343243850,35350,35350,35350,35350,0
|
|
20231207,165900,4343243850,35350,35350,35350,35350,0
|
|
20231207,165800,4343243850,35350,35350,35350,35350,0
|
|
20231207,165700,4343243850,35350,35350,35350,35350,0
|
|
20231207,165600,4343243850,35350,35350,35350,35350,0
|
|
20231207,165500,4343243850,35350,35350,35350,35350,0
|
|
20231207,165400,4343243850,35350,35350,35350,35350,0
|
|
20231207,165300,4343243850,35350,35350,35350,35350,0
|
|
20231207,165200,4343243850,35350,35350,35350,35350,0
|
|
20231207,165100,4343243850,35350,35350,35350,35350,0
|
|
20231207,165000,4343243850,35350,35350,35350,35350,0
|
|
20231207,164900,4343243850,35350,35350,35350,35350,0
|
|
20231207,164800,4343243850,35350,35350,35350,35350,0
|
|
20231207,164700,4343243850,35350,35350,35350,35350,0
|
|
20231207,164600,4343243850,35350,35350,35350,35350,0
|
|
20231207,164500,4343243850,35350,35350,35350,35350,0
|
|
20231207,164400,4343243850,35350,35350,35350,35350,3521
|
|
20231207,164300,4343243850,35350,35350,35350,35350,0
|
|
20231207,164200,4343243850,35350,35350,35350,35350,0
|
|
20231207,164100,4343243850,35350,35350,35350,35350,0
|
|
20231207,164000,4343243850,35350,35350,35350,35350,0
|
|
20231207,163900,4343243850,35350,35350,35350,35350,0
|
|
20231207,163800,4343243850,35350,35350,35350,35350,0
|
|
20231207,163700,4343243850,35350,35350,35350,35350,0
|
|
20231207,163600,4343243850,35350,35350,35350,35350,0
|
|
20231207,163500,4343243850,35350,35350,35350,35350,0
|
|
20231207,163400,4343243850,35350,35350,35350,35350,0
|
|
20231207,163300,4343243850,35350,35350,35350,35350,0
|
|
20231207,163200,4343243850,35350,35350,35350,35350,0
|
|
20231207,163100,4343243850,35350,35350,35350,35350,0
|
|
20231207,163000,4343243850,35350,35350,35350,35350,0
|
|
20231207,162900,4343243850,35350,35350,35350,35350,0
|
|
20231207,162800,4343243850,35350,35350,35350,35350,0
|
|
20231207,162700,4343243850,35350,35350,35350,35350,0
|
|
20231207,162600,4343243850,35350,35350,35350,35350,0
|
|
20231207,162500,4343243850,35350,35350,35350,35350,0
|
|
20231207,162400,4343243850,35350,35350,35350,35350,0
|
|
20231207,162300,4343243850,35350,35350,35350,35350,0
|
|
20231207,162200,4343243850,35350,35350,35350,35350,0
|
|
20231207,162100,4343243850,35350,35350,35350,35350,0
|
|
20231207,162000,4343243850,35350,35350,35350,35350,0
|
|
20231207,161900,4343243850,35350,35350,35350,35350,0
|
|
20231207,161800,4343243850,35350,35350,35350,35350,0
|
|
20231207,161700,4343243850,35350,35350,35350,35350,0
|
|
20231207,161600,4343243850,35350,35350,35350,35350,0
|
|
20231207,161500,4343243850,35350,35350,35350,35350,0
|
|
20231207,161400,4343243850,35350,35350,35350,35350,3521
|
|
20231207,161300,4343243850,35350,35350,35350,35350,0
|
|
20231207,161200,4343243850,35350,35350,35350,35350,0
|
|
20231207,161100,4343243850,35350,35350,35350,35350,0
|
|
20231207,161000,4343243850,35350,35350,35350,35350,0
|
|
20231207,160900,4343243850,35350,35350,35350,35350,0
|
|
20231207,160800,4343243850,35350,35350,35350,35350,0
|
|
20231207,160700,4343243850,35350,35350,35350,35350,0
|
|
20231207,160600,4343243850,35350,35350,35350,35350,0
|
|
20231207,160500,4343243850,35350,35350,35350,35350,0
|
|
20231207,160400,4343243850,35350,35350,35350,35350,0
|
|
20231207,160300,4343243850,35350,35350,35350,35350,0
|
|
20231207,160200,4343243850,35350,35350,35350,35350,0
|
|
20231207,160100,4343243850,35350,35350,35350,35350,0
|
|
20231207,160000,4343243850,35350,35350,35350,35350,0
|
|
20231207,155900,4343243850,35350,35350,35350,35350,0
|
|
20231207,155800,4343243850,35350,35350,35350,35350,0
|
|
20231207,155700,4343243850,35350,35350,35350,35350,0
|
|
20231207,155600,4343243850,35350,35350,35350,35350,0
|
|
20231207,155500,4343243850,35350,35350,35350,35350,0
|
|
20231207,155400,4343243850,35350,35350,35350,35350,0
|
|
20231207,155300,4343243850,35350,35350,35350,35350,0
|
|
20231207,155200,4343243850,35350,35350,35350,35350,0
|
|
20231207,155100,4343243850,35350,35350,35350,35350,0
|
|
20231207,155000,4343243850,35350,35350,35350,35350,0
|
|
20231207,154900,4343243850,35350,35350,35350,35350,0
|
|
20231207,154800,4343243850,35350,35350,35350,35350,0
|
|
20231207,154700,4343243850,35350,35350,35350,35350,0
|
|
20231207,154600,4343243850,35350,35350,35350,35350,0
|
|
20231207,154500,4343243850,35350,35350,35350,35350,0
|
|
20231207,154400,4343243850,35350,35350,35350,35350,3521
|
|
20231207,154300,4343243850,35350,35350,35350,35350,0
|
|
20231207,154200,4343243850,35350,35350,35350,35350,0
|
|
20231207,154100,4343243850,35350,35350,35350,35350,0
|
|
20231207,154000,4343243850,35350,35350,35350,35350,0
|
|
20231207,153900,4343243850,35350,35350,35350,35350,0
|
|
20231207,153800,4343243850,35350,35350,35350,35350,0
|
|
20231207,153700,4343243850,35350,35350,35350,35350,0
|
|
20231207,153600,4343243850,35350,35350,35350,35350,0
|
|
20231207,153500,4343243850,35350,35350,35350,35350,0
|
|
20231207,153400,4343243850,35350,35350,35350,35350,0
|
|
20231207,153300,4343243850,35350,35350,35350,35350,0
|
|
20231207,153200,4343243850,35350,35350,35350,35350,0
|
|
20231207,153100,4343243850,35350,35350,35350,35350,0
|
|
20231207,153000,4343243850,35350,35350,35350,35350,3521
|
|
20231207,152900,4218776500,35400,35400,35400,35400,0
|
|
20231207,152800,4218776500,35400,35400,35400,35400,0
|
|
20231207,152700,4218776500,35400,35400,35400,35400,0
|
|
20231207,152600,4218776500,35400,35400,35400,35400,0
|
|
20231207,152500,4218776500,35400,35400,35400,35400,0
|
|
20231207,152400,4218776500,35400,35400,35400,35400,0
|
|
20231207,152300,4218776500,35400,35400,35400,35400,0
|
|
20231207,152200,4218776500,35400,35400,35400,35400,0
|
|
20231207,152100,4218776500,35400,35400,35400,35400,0
|
|
20231207,152000,4218776500,35400,35400,35400,35400,0
|
|
20231207,151900,4218776500,35400,35350,35400,35350,62
|
|
20231207,151800,4216584750,35350,35350,35400,35350,183
|
|
20231207,151700,4210114700,35300,35350,35350,35300,61
|
|
20231207,151600,4207961250,35300,35350,35400,35300,778
|
|
20231207,151500,4180457800,35350,35350,35400,35350,229
|
|
20231207,151400,4172361400,35350,35300,35350,35300,163
|
|
20231207,151300,4166600750,35300,35300,35400,35300,135
|
|
20231207,151200,4161827650,35300,35300,35400,35300,151
|
|
20231207,151100,4156496500,35350,35300,35350,35300,60
|
|
20231207,151000,4154377600,35300,35350,35350,35300,128
|
|
20231207,150900,4149857550,35350,35250,35350,35250,380
|
|
20231207,150800,4136448850,35300,35300,35300,35300,105
|
|
20231207,150700,4132742350,35300,35300,35300,35300,25
|
|
20231207,150600,4131859850,35300,35300,35300,35300,239
|
|
20231207,150500,4123423150,35250,35300,35300,35250,107
|
|
20231207,150400,4119651350,35300,35300,35300,35300,164
|
|
20231207,150300,4113862150,35250,35250,35250,35250,107
|
|
20231207,150200,4110090400,35250,35250,35300,35250,389
|
|
20231207,150100,4096363100,35250,35300,35300,35250,211
|
|
20231207,150000,4088916850,35300,35350,35350,35300,215
|
|
20231207,145900,4081327250,35350,35350,35350,35300,32
|
|
20231207,145800,4080196100,35350,35300,35350,35300,23
|
|
20231207,145700,4079384150,35300,35300,35350,35300,143
|
|
20231207,145600,4074335050,35300,35350,35350,35300,554
|
|
20231207,145500,4054751600,35350,35350,35350,35350,1
|
|
20231207,145400,4054716250,35400,35400,35400,35350,56
|
|
20231207,145300,4052736350,35400,35450,35450,35400,57
|
|
20231207,145200,4050717200,35450,35400,35450,35400,70
|
|
20231207,145100,4048239100,35450,35450,35450,35450,207
|
|
20231207,145000,4040900950,35450,35450,35450,35450,83
|
|
20231207,144900,4037958600,35450,35500,35500,35450,44
|
|
20231207,144800,4036397400,35450,35500,35500,35450,946
|
|
20231207,144700,4002814900,35500,35500,35550,35500,100
|
|
20231207,144600,3999264850,35500,35500,35500,35500,180
|
|
20231207,144500,3992874850,35450,35400,35450,35250,937
|
|
20231207,144400,3959756700,35350,35400,35400,35350,41
|
|
20231207,144300,3958306050,35400,35450,35450,35400,204
|
|
20231207,144200,3951084400,35450,35400,35450,35350,63
|
|
20231207,144100,3948853950,35450,35450,35450,35450,0
|
|
20231207,144000,3948853950,35450,35400,35450,35400,2
|
|
20231207,143900,3948783100,35350,35350,35350,35350,0
|
|
20231207,143800,3948783100,35350,35300,35350,35300,845
|
|
20231207,143700,3918929200,35350,35350,35350,35350,34
|
|
20231207,143600,3917727300,35350,35450,35450,35300,317
|
|
20231207,143500,3906526250,35400,35400,35450,35400,127
|
|
20231207,143400,3902030400,35400,35500,35500,35400,125
|
|
20231207,143300,3897598350,35450,35400,35450,35400,127
|
|
20231207,143200,3893096250,35400,35450,35450,35400,4
|
|
20231207,143100,3892954600,35400,35500,35500,35350,62
|
|
20231207,143000,3890761200,35500,35400,35500,35350,257
|
|
20231207,142900,3881674800,35500,35500,35550,35500,8
|
|
20231207,142800,3881390650,35550,35550,35600,35350,417
|
|
20231207,142700,3866630050,35550,35600,35600,35550,227
|
|
20231207,142600,3858552900,35550,35550,35550,35400,415
|
|
20231207,142500,3843799850,35500,35450,35500,35450,191
|
|
20231207,142400,3837021300,35400,35500,35550,35400,378
|
|
20231207,142300,3823601850,35500,35500,35500,35400,246
|
|
20231207,142200,3814868950,35350,35350,35350,35350,265
|
|
20231207,142100,3805501200,35500,35500,35500,35350,59
|
|
20231207,142000,3803406850,35250,35450,35450,35250,502
|
|
20231207,141900,3785671450,35500,35500,35500,35500,2
|
|
20231207,141800,3785600450,35450,35450,35450,35450,63
|
|
20231207,141700,3783367100,35450,35400,35450,35350,363
|
|
20231207,141600,3770525000,35450,35450,35450,35450,67
|
|
20231207,141500,3768149850,35400,35450,35450,35400,60
|
|
20231207,141400,3766025800,35450,35500,35500,35400,108
|
|
20231207,141300,3762197550,35500,35550,35550,35500,416
|
|
20231207,141200,3747420800,35550,35550,35550,35450,430
|
|
20231207,141100,3732135150,35550,35450,35550,35400,856
|
|
20231207,141000,3701746050,35400,35350,35450,35350,803
|
|
20231207,140900,3673296350,35350,35400,35400,35350,16
|
|
20231207,140800,3672730700,35400,35400,35400,35400,7
|
|
20231207,140700,3672482900,35350,35350,35350,35300,74
|
|
20231207,140600,3669867200,35300,35300,35300,35300,281
|
|
20231207,140500,3659947900,35300,35350,35350,35250,690
|
|
20231207,140400,3635594650,35350,35350,35400,35350,326
|
|
20231207,140300,3624070300,35400,35400,35400,35350,170
|
|
20231207,140200,3618052350,35400,35450,35450,35400,142
|
|
20231207,140100,3613025500,35450,35400,35450,35400,288
|
|
20231207,140000,3602826300,35400,35450,35450,35400,163
|
|
20231207,135900,3597056000,35400,35400,35400,35400,324
|
|
20231207,135800,3585586400,35400,35400,35400,35400,12
|
|
20231207,135700,3585161600,35400,35400,35400,35400,204
|
|
20231207,135600,3577940000,35400,35350,35400,35350,18
|
|
20231207,135500,3577303550,35350,35300,35350,35300,153
|
|
20231207,135400,3571895700,35300,35350,35350,35300,75
|
|
20231207,135300,3569244900,35350,35350,35350,35350,69
|
|
20231207,135200,3566805750,35350,35350,35350,35350,0
|
|
20231207,135100,3566805750,35350,35300,35450,35300,38
|
|
20231207,135000,3565460250,35450,35450,35450,35300,5
|
|
20231207,134900,3565283150,35450,35450,35450,35450,2
|
|
20231207,134800,3565212250,35300,35450,35450,35300,113
|
|
20231207,134700,3561219100,35450,35450,35450,35450,1
|
|
20231207,134600,3561183650,35400,35350,35450,35350,486
|
|
20231207,134500,3543976900,35300,35400,35400,35300,108
|
|
20231207,134400,3540164200,35300,35400,35400,35300,102
|
|
20231207,134300,3536558400,35400,35350,35400,35300,293
|
|
20231207,134200,3526194100,35400,35400,35400,35350,80
|
|
20231207,134100,3523364050,35400,35350,35400,35350,232
|
|
20231207,134000,3515157000,35350,35350,35350,35350,44
|
|
20231207,133900,3513601600,35400,35400,35450,35400,215
|
|
20231207,133800,3505990050,35400,35350,35400,35350,249
|
|
20231207,133700,3497177050,35350,35500,35500,35350,537
|
|
20231207,133600,3478137550,35500,35450,35500,35250,1318
|
|
20231207,133500,3431505000,35450,35450,35450,35450,94
|
|
20231207,133400,3428172700,35450,35400,35500,35400,997
|
|
20231207,133300,3392832850,35350,35350,35350,35300,1108
|
|
20231207,133200,3353666500,35350,35300,35350,35300,653
|
|
20231207,133100,3330604750,35250,35200,35250,35200,1253
|
|
20231207,133000,3286444700,35200,35200,35250,35200,131
|
|
20231207,132900,3281833450,35250,35250,35250,35250,101
|
|
20231207,132800,3278273200,35250,35200,35250,35200,3
|
|
20231207,132700,3278167550,35250,35250,35250,35250,1
|
|
20231207,132600,3278132300,35250,35200,35250,35200,17
|
|
20231207,132500,3277533750,35200,35250,35250,35200,36
|
|
20231207,132400,3276266500,35250,35250,35250,35250,3
|
|
20231207,132300,3276160750,35250,35200,35250,35200,284
|
|
20231207,132200,3266162150,35200,35250,35250,35200,66
|
|
20231207,132100,3263838500,35200,35200,35200,35200,7
|
|
20231207,132000,3263592100,35200,35250,35250,35200,16
|
|
20231207,131900,3263028850,35250,35200,35250,35200,369
|
|
20231207,131800,3250039500,35200,35200,35200,35150,18
|
|
20231207,131700,3249406000,35150,35150,35150,35150,78
|
|
20231207,131600,3246664300,35150,35200,35200,35100,298
|
|
20231207,131500,3236189400,35200,35200,35200,35200,24
|
|
20231207,131400,3235344600,35200,35200,35200,35200,1
|
|
20231207,131300,3235309400,35150,35100,35150,35100,151
|
|
20231207,131200,3230006750,35150,35150,35150,35150,5
|
|
20231207,131100,3229831000,35100,35100,35100,35100,10
|
|
20231207,131000,3229480000,35100,35100,35100,35100,13
|
|
20231207,130900,3229023700,35100,35150,35150,35100,26
|
|
20231207,130800,3228109850,35150,35150,35150,35150,61
|
|
20231207,130700,3225965700,35150,35150,35200,35150,113
|
|
20231207,130600,3221993700,35200,35150,35200,35150,15
|
|
20231207,130500,3221466350,35150,35100,35150,35100,221
|
|
20231207,130400,3213699150,35150,35150,35150,35150,1
|
|
20231207,130300,3213664000,35150,35150,35150,35100,327
|
|
20231207,130200,3202170000,35150,35150,35150,35150,90
|
|
20231207,130100,3199006500,35150,35150,35150,35150,586
|
|
20231207,130000,3178408600,35150,35100,35150,35100,63
|
|
20231207,125900,3176196650,35100,35050,35100,35050,234
|
|
20231207,125800,3167993900,35050,35050,35150,35050,1693
|
|
20231207,125700,3108611400,35000,35050,35050,35000,63
|
|
20231207,125600,3106403800,35050,35050,35050,35000,54
|
|
20231207,125500,3104512600,35000,35000,35000,35000,17
|
|
20231207,125400,3103917600,35000,35000,35000,34950,37
|
|
20231207,125300,3102622650,35000,35000,35050,35000,5
|
|
20231207,125200,3102447600,35050,35000,35050,35000,239
|
|
20231207,125100,3094076800,35000,35000,35000,35000,83
|
|
20231207,125000,3091171800,35000,35050,35050,35000,58
|
|
20231207,124900,3089141750,35050,35000,35050,35000,51
|
|
20231207,124800,3087356300,35000,35050,35050,35000,4
|
|
20231207,124700,3087216150,35050,35050,35050,35050,0
|
|
20231207,124600,3087216150,35050,35000,35050,34950,403
|
|
20231207,124500,3073111050,35050,35050,35050,35050,3
|
|
20231207,124400,3073005900,35050,35000,35050,35000,162
|
|
20231207,124300,3067335850,35000,35000,35000,35000,70
|
|
20231207,124200,3064885850,35000,35050,35050,35000,565
|
|
20231207,124100,3045110800,35050,35050,35050,35000,15
|
|
20231207,124000,3044585700,35000,35050,35050,35000,45
|
|
20231207,123900,3043010650,35000,35050,35050,35000,23
|
|
20231207,123800,3042204650,35050,35050,35050,35050,2
|
|
20231207,123700,3042134550,35050,35000,35050,35000,60
|
|
20231207,123600,3040032050,35050,35050,35050,35050,5
|
|
20231207,123500,3039856800,35050,35050,35050,35050,51
|
|
20231207,123400,3038069250,35050,35050,35050,35050,4
|
|
20231207,123300,3037929050,35050,35050,35050,35050,2
|
|
20231207,123200,3037858950,35000,35000,35050,35000,204
|
|
20231207,123100,3030718900,35000,35000,35000,35000,42
|
|
20231207,123000,3029248900,35050,35050,35050,35050,13
|
|
20231207,122900,3028793250,35050,35050,35050,35050,17
|
|
20231207,122800,3028197400,35000,35000,35000,35000,71
|
|
20231207,122700,3025712400,35000,35000,35000,34950,343
|
|
20231207,122600,3013710550,35000,35000,35000,35000,91
|
|
20231207,122500,3010525550,35000,35000,35000,35000,13
|
|
20231207,122400,3010070550,34950,34950,35000,34950,201
|
|
20231207,122300,3003045500,35000,34950,35000,34950,23
|
|
20231207,122200,3002241550,35000,35100,35100,35000,1392
|
|
20231207,122100,2953519100,35100,35100,35100,35050,13
|
|
20231207,122000,2953063250,35050,35050,35050,35050,250
|
|
20231207,121900,2944300750,35100,35050,35100,35050,82
|
|
20231207,121800,2941426600,35100,35100,35100,35100,18
|
|
20231207,121700,2940794800,35050,35050,35050,35050,10
|
|
20231207,121600,2940444300,35100,35050,35100,35050,267
|
|
20231207,121500,2931085900,35050,35050,35050,35050,0
|
|
20231207,121400,2931085900,35050,35050,35050,35050,51
|
|
20231207,121300,2929298350,35050,35050,35050,35050,14
|
|
20231207,121200,2928807650,35000,35050,35050,35000,42
|
|
20231207,121100,2927337550,35000,35000,35050,35000,45
|
|
20231207,121000,2925762150,35000,35050,35050,35000,33
|
|
20231207,120900,2924607100,35000,35000,35000,35000,106
|
|
20231207,120800,2920897100,35000,35050,35050,35000,313
|
|
20231207,120700,2909942050,35050,35050,35050,35050,1
|
|
20231207,120600,2909907000,35050,35100,35100,35050,384
|
|
20231207,120500,2896447750,35050,35050,35050,35050,144
|
|
20231207,120400,2891400550,35050,35050,35050,35050,1
|
|
20231207,120300,2891365500,35050,35100,35100,35050,222
|
|
20231207,120200,2883583300,35100,35050,35100,35050,5
|
|
20231207,120100,2883407850,35100,35050,35100,35050,18
|
|
20231207,120000,2882776850,35050,35100,35100,35050,55
|
|
20231207,115900,2880848950,35100,35050,35100,35050,19
|
|
20231207,115800,2880182450,35100,35100,35100,35100,10
|
|
20231207,115700,2879831450,35050,35050,35100,35050,3
|
|
20231207,115600,2879726250,35050,35100,35100,35050,2
|
|
20231207,115500,2879656100,35100,35100,35150,35100,150
|
|
20231207,115400,2874388700,35150,35150,35150,35150,12
|
|
20231207,115300,2873966900,35150,35150,35150,35150,34
|
|
20231207,115200,2872771800,35150,35150,35150,35150,6
|
|
20231207,115100,2872560900,35100,35050,35100,35050,193
|
|
20231207,115000,2865786850,35050,35100,35100,35050,49
|
|
20231207,114900,2864067100,35100,35100,35100,35100,883
|
|
20231207,114800,2833073800,35100,35100,35100,35100,2
|
|
20231207,114700,2833003600,35100,35050,35100,35050,26
|
|
20231207,114600,2832091150,35100,35100,35100,35100,0
|
|
20231207,114500,2832091150,35100,35100,35100,35050,5
|
|
20231207,114400,2831915750,35050,35050,35050,35050,2
|
|
20231207,114300,2831845650,35000,35000,35050,35000,316
|
|
20231207,114200,2820774300,35050,35000,35050,35000,120
|
|
20231207,114100,2816573300,35050,35000,35050,35000,41
|
|
20231207,114000,2815138250,35000,35050,35050,35000,12
|
|
20231207,113900,2814718150,35050,35000,35050,35000,35
|
|
20231207,113800,2813492550,35000,35050,35050,35000,6
|
|
20231207,113700,2813282500,35000,35000,35000,35000,4
|
|
20231207,113600,2813142500,35050,35050,35050,35050,6
|
|
20231207,113500,2812932200,35000,35000,35000,35000,15
|
|
20231207,113400,2812407200,35050,35000,35050,35000,51
|
|
20231207,113300,2810621700,35000,35050,35050,35000,48
|
|
20231207,113200,2808939750,35050,35050,35050,35050,9
|
|
20231207,113100,2808624300,35050,35000,35050,34950,44
|
|
20231207,113000,2807085200,35000,35000,35000,35000,1
|
|
20231207,112900,2807050200,35000,34900,35000,34900,749
|
|
20231207,112800,2780835300,35000,34900,35000,34900,525
|
|
20231207,112700,2762463000,34900,35000,35000,34900,11
|
|
20231207,112600,2762078900,35000,34950,35000,34950,137
|
|
20231207,112500,2757286500,35000,35000,35000,34850,309
|
|
20231207,112400,2746511400,34950,34950,34950,34950,109
|
|
20231207,112300,2742701850,34950,34900,34950,34900,70
|
|
20231207,112200,2740258700,34950,34950,34950,34950,41
|
|
20231207,112100,2738825750,34950,34950,35000,34950,10
|
|
20231207,112000,2738476050,34950,34950,34950,34950,52
|
|
20231207,111900,2736658650,34950,34950,34950,34900,53
|
|
20231207,111800,2734806950,34900,34950,34950,34900,302
|
|
20231207,111700,2724267100,34950,34950,35000,34950,361
|
|
20231207,111600,2711647650,35000,35000,35000,35000,23
|
|
20231207,111500,2710842650,35000,35000,35000,35000,34
|
|
20231207,111400,2709652650,34950,35000,35000,34950,38
|
|
20231207,111300,2708324250,34950,35000,35000,34950,11
|
|
20231207,111200,2707939750,35000,35000,35000,34950,65
|
|
20231207,111100,2705665250,34950,34950,34950,34950,0
|
|
20231207,111000,2705665250,34950,34950,34950,34950,1
|
|
20231207,110900,2705630300,34950,35000,35000,34950,63
|
|
20231207,110800,2703427400,34950,34950,34950,34950,107
|
|
20231207,110700,2699687750,34950,34950,34950,34950,340
|
|
20231207,110600,2687804750,34950,34900,34950,34900,389
|
|
20231207,110500,2674228500,34850,34850,34850,34850,31
|
|
20231207,110400,2673148150,34850,34850,34850,34850,14
|
|
20231207,110300,2672660250,34850,34900,34900,34800,322
|
|
20231207,110200,2661441300,34900,34900,34900,34850,39
|
|
20231207,110100,2660081700,34900,34900,34900,34850,190
|
|
20231207,110000,2653450750,34850,34900,34900,34850,5
|
|
20231207,105900,2653276350,34850,34850,34850,34850,297
|
|
20231207,105800,2642925900,34850,34850,34850,34850,32
|
|
20231207,105700,2641810700,34850,34800,34850,34800,340
|
|
20231207,105600,2629965400,34800,34750,34800,34750,163
|
|
20231207,105500,2624299700,34750,34800,34800,34750,74
|
|
20231207,105400,2621724600,34800,34800,34850,34750,640
|
|
20231207,105300,2599457450,34800,34800,34800,34750,557
|
|
20231207,105200,2580099850,34800,34850,34850,34800,354
|
|
20231207,105100,2567780550,34850,34850,34850,34800,28
|
|
20231207,105000,2566805800,34800,34800,34800,34800,193
|
|
20231207,104900,2560089400,34800,34850,34850,34750,63
|
|
20231207,104800,2557897400,34850,34800,34850,34800,22
|
|
20231207,104700,2557131200,34800,34850,34850,34750,645
|
|
20231207,104600,2534686350,34850,34800,34850,34800,284
|
|
20231207,104500,2524802550,34850,34800,34850,34800,30
|
|
20231207,104400,2523757950,34850,34800,34850,34800,269
|
|
20231207,104300,2514392700,34850,34900,34900,34850,286
|
|
20231207,104200,2504423900,34900,34850,34900,34850,166
|
|
20231207,104100,2498638750,34850,34900,34900,34850,138
|
|
20231207,104000,2493824250,34900,34850,34900,34850,50
|
|
20231207,103900,2492081550,34850,34900,34900,34850,38
|
|
20231207,103800,2490755400,34850,34850,34850,34850,11
|
|
20231207,103700,2490372050,34850,34850,34850,34850,44
|
|
20231207,103600,2488838650,34850,34800,34850,34800,120
|
|
20231207,103500,2484658900,34850,34800,34850,34750,837
|
|
20231207,103400,2455564350,34800,34750,34800,34750,132
|
|
20231207,103300,2450970800,34750,34800,34800,34750,228
|
|
20231207,103200,2443044950,34750,34800,34850,34750,250
|
|
20231207,103100,2434348450,34750,34800,34850,34750,2350
|
|
20231207,103000,2352636950,34850,34850,34850,34800,4550
|
|
20231207,102900,2194113850,34850,34850,34850,34850,37
|
|
20231207,102800,2192824400,34900,34900,34950,34900,1042
|
|
20231207,102700,2156458550,34900,34950,34950,34900,97
|
|
20231207,102600,2153069900,34950,34900,34950,34900,34
|
|
20231207,102500,2151883100,34900,34900,34950,34900,236
|
|
20231207,102400,2143645600,34950,35000,35000,34950,166
|
|
20231207,102300,2137843850,35000,34950,35000,34900,252
|
|
20231207,102200,2129044800,34950,35000,35000,34950,90
|
|
20231207,102100,2125898850,35000,34950,35000,34950,119
|
|
20231207,102000,2121739700,34900,34900,34950,34900,186
|
|
20231207,101900,2115247750,34900,34900,34900,34850,256
|
|
20231207,101800,2106314200,34850,34900,34900,34850,433
|
|
20231207,101700,2091203900,34950,34850,34950,34850,173
|
|
20231207,101600,2085168600,34900,34950,34950,34850,383
|
|
20231207,101500,2071810150,34900,34950,34950,34850,436
|
|
20231207,101400,2056594350,34950,34900,34950,34900,311
|
|
20231207,101300,2045738900,34950,34950,34950,34900,102
|
|
20231207,101200,2042175050,34950,34950,34950,34900,86
|
|
20231207,101100,2039173200,34900,34950,34950,34900,100
|
|
20231207,101000,2035680250,34900,34900,34950,34900,216
|
|
20231207,100900,2028141750,34900,34950,34950,34850,1363
|
|
20231207,100800,1980579050,34950,34950,35000,34900,190
|
|
20231207,100700,1973942550,35000,34950,35000,34950,248
|
|
20231207,100600,1965274900,34950,34950,34950,34950,85
|
|
20231207,100500,1962304150,34950,35000,35000,34950,303
|
|
20231207,100400,1951710400,35000,35050,35050,35000,915
|
|
20231207,100300,1919667850,35050,35100,35100,35050,510
|
|
20231207,100200,1901776750,35100,35050,35100,35050,815
|
|
20231207,100100,1873170850,35050,35000,35050,35000,228
|
|
20231207,100000,1865180250,35000,35050,35050,35000,250
|
|
20231207,095900,1856430100,35050,35050,35050,35050,278
|
|
20231207,095800,1846686200,35050,35100,35150,35050,572
|
|
20231207,095700,1826618950,35100,35200,35250,35100,508
|
|
20231207,095600,1808763750,35150,35200,35300,35150,50
|
|
20231207,095500,1807005200,35250,35250,35250,35250,786
|
|
20231207,095400,1779298700,35150,35150,35150,35100,430
|
|
20231207,095300,1764184600,35100,35150,35150,35100,82
|
|
20231207,095200,1761305100,35100,35100,35150,35100,176
|
|
20231207,095100,1755122100,35150,35150,35150,35100,67
|
|
20231207,095000,1752767900,35150,35150,35150,35100,120
|
|
20231207,094900,1748554400,35150,35250,35250,35150,120
|
|
20231207,094800,1744336200,35250,35150,35250,35050,806
|
|
20231207,094700,1716021350,35150,35150,35150,35100,287
|
|
20231207,094600,1705946050,35150,35100,35150,35100,169
|
|
20231207,094500,1700011900,35050,35150,35150,35050,89
|
|
20231207,094400,1696890750,35050,35250,35250,35050,1625
|
|
20231207,094300,1639755450,35200,35250,35250,35200,162
|
|
20231207,094200,1634045850,35250,35250,35300,35250,203
|
|
20231207,094100,1626887400,35250,35200,35250,35200,112
|
|
20231207,094000,1622941000,35200,35250,35250,35200,48
|
|
20231207,093900,1621249150,35250,35200,35300,35200,142
|
|
20231207,093800,1616242350,35250,35200,35300,35200,94
|
|
20231207,093700,1612930500,35300,35050,35300,35050,126
|
|
20231207,093600,1608494400,35050,35000,35050,35000,1473
|
|
20231207,093500,1556938150,34950,34900,34950,34900,885
|
|
20231207,093400,1526045500,34900,34900,34900,34850,246
|
|
20231207,093300,1517461050,34900,34950,34950,34800,277
|
|
20231207,093200,1507798200,34850,34850,34950,34800,962
|
|
20231207,093100,1474309950,34850,34800,34950,34800,331
|
|
20231207,093000,1462754000,34900,34850,34900,34800,1121
|
|
20231207,092900,1423733800,34850,34850,34900,34800,783
|
|
20231207,092800,1396455550,34850,35000,35000,34850,1370
|
|
20231207,092700,1348665750,35000,35000,35000,34950,462
|
|
20231207,092600,1332515850,34950,34950,35000,34950,1092
|
|
20231207,092500,1294349400,35000,35000,35000,34950,500
|
|
20231207,092400,1276854300,35000,35000,35050,34950,945
|
|
20231207,092300,1243780200,35000,35000,35000,34950,1687
|
|
20231207,092200,1184741500,35000,35050,35100,35000,4881
|
|
20231207,092100,1013811050,35100,35200,35200,35100,1492
|
|
20231207,092000,961438350,35200,35150,35200,35100,1950
|
|
20231207,091900,892929550,35150,35200,35200,35150,588
|
|
20231207,091800,872247700,35150,35200,35250,35150,975
|
|
20231207,091700,837933300,35250,35250,35250,35200,331
|
|
20231207,091600,826272150,35250,35200,35250,35200,136
|
|
20231207,091500,821481300,35250,35250,35450,35200,250
|
|
20231207,091400,812666150,35450,35350,35450,35200,1274
|
|
20231207,091300,767684750,35450,35350,35450,35350,75
|
|
20231207,091200,765033100,35300,35350,35350,35300,816
|
|
20231207,091100,736221700,35350,35200,35350,35150,1930
|
|
20231207,091000,668332800,35200,35200,35250,35150,496
|
|
20231207,090900,650881000,35200,35300,35300,35200,1375
|
|
20231207,090800,602383500,35300,35450,35500,35300,3744
|
|
20231207,090700,469888800,35450,35450,35500,35400,267
|
|
20231207,090600,460424100,35450,35450,35500,35400,328
|
|
20231207,090500,448801400,35450,35450,35550,35450,614
|
|
20231207,090400,427018150,35450,35400,35450,35400,410
|
|
20231207,090300,412503550,35400,35350,35400,35350,1088
|
|
20231207,090200,374035450,35300,35600,35650,35300,4467
|
|
20231207,090100,215640200,35600,35600,35600,35500,780
|
|
20231207,090000,187925650,35550,35600,35750,35400,5152
|