673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,201000,1471195650,29050,29050,29050,29050,2775
|
|
20231204,200900,1471195650,29050,29050,29050,29050,0
|
|
20231204,200800,1471195650,29050,29050,29050,29050,0
|
|
20231204,200700,1471195650,29050,29050,29050,29050,0
|
|
20231204,200600,1471195650,29050,29050,29050,29050,0
|
|
20231204,200500,1471195650,29050,29050,29050,29050,0
|
|
20231204,200400,1471195650,29050,29050,29050,29050,0
|
|
20231204,200300,1471195650,29050,29050,29050,29050,0
|
|
20231204,200200,1471195650,29050,29050,29050,29050,0
|
|
20231204,200100,1471195650,29050,29050,29050,29050,0
|
|
20231204,200000,1471195650,29050,29050,29050,29050,0
|
|
20231204,195900,1471195650,29050,29050,29050,29050,0
|
|
20231204,195800,1471195650,29050,29050,29050,29050,0
|
|
20231204,195700,1471195650,29050,29050,29050,29050,0
|
|
20231204,195600,1471195650,29050,29050,29050,29050,0
|
|
20231204,195500,1471195650,29050,29050,29050,29050,0
|
|
20231204,195400,1471195650,29050,29050,29050,29050,0
|
|
20231204,195300,1471195650,29050,29050,29050,29050,0
|
|
20231204,195200,1471195650,29050,29050,29050,29050,0
|
|
20231204,195100,1471195650,29050,29050,29050,29050,0
|
|
20231204,195000,1471195650,29050,29050,29050,29050,0
|
|
20231204,194900,1471195650,29050,29050,29050,29050,0
|
|
20231204,194800,1471195650,29050,29050,29050,29050,0
|
|
20231204,194700,1471195650,29050,29050,29050,29050,0
|
|
20231204,194600,1471195650,29050,29050,29050,29050,0
|
|
20231204,194500,1471195650,29050,29050,29050,29050,0
|
|
20231204,194400,1471195650,29050,29050,29050,29050,0
|
|
20231204,194300,1471195650,29050,29050,29050,29050,0
|
|
20231204,194200,1471195650,29050,29050,29050,29050,0
|
|
20231204,194100,1471195650,29050,29050,29050,29050,0
|
|
20231204,194000,1471195650,29050,29050,29050,29050,2775
|
|
20231204,193900,1471195650,29050,29050,29050,29050,0
|
|
20231204,193800,1471195650,29050,29050,29050,29050,0
|
|
20231204,193700,1471195650,29050,29050,29050,29050,0
|
|
20231204,193600,1471195650,29050,29050,29050,29050,0
|
|
20231204,193500,1471195650,29050,29050,29050,29050,0
|
|
20231204,193400,1471195650,29050,29050,29050,29050,0
|
|
20231204,193300,1471195650,29050,29050,29050,29050,0
|
|
20231204,193200,1471195650,29050,29050,29050,29050,0
|
|
20231204,193100,1471195650,29050,29050,29050,29050,0
|
|
20231204,193000,1471195650,29050,29050,29050,29050,0
|
|
20231204,192900,1471195650,29050,29050,29050,29050,0
|
|
20231204,192800,1471195650,29050,29050,29050,29050,0
|
|
20231204,192700,1471195650,29050,29050,29050,29050,0
|
|
20231204,192600,1471195650,29050,29050,29050,29050,0
|
|
20231204,192500,1471195650,29050,29050,29050,29050,0
|
|
20231204,192400,1471195650,29050,29050,29050,29050,0
|
|
20231204,192300,1471195650,29050,29050,29050,29050,0
|
|
20231204,192200,1471195650,29050,29050,29050,29050,0
|
|
20231204,192100,1471195650,29050,29050,29050,29050,0
|
|
20231204,192000,1471195650,29050,29050,29050,29050,0
|
|
20231204,191900,1471195650,29050,29050,29050,29050,0
|
|
20231204,191800,1471195650,29050,29050,29050,29050,0
|
|
20231204,191700,1471195650,29050,29050,29050,29050,0
|
|
20231204,191600,1471195650,29050,29050,29050,29050,0
|
|
20231204,191500,1471195650,29050,29050,29050,29050,0
|
|
20231204,191400,1471195650,29050,29050,29050,29050,0
|
|
20231204,191300,1471195650,29050,29050,29050,29050,0
|
|
20231204,191200,1471195650,29050,29050,29050,29050,0
|
|
20231204,191100,1471195650,29050,29050,29050,29050,0
|
|
20231204,191000,1471195650,29050,29050,29050,29050,2775
|
|
20231204,190900,1471195650,29050,29050,29050,29050,0
|
|
20231204,190800,1471195650,29050,29050,29050,29050,0
|
|
20231204,190700,1471195650,29050,29050,29050,29050,0
|
|
20231204,190600,1471195650,29050,29050,29050,29050,0
|
|
20231204,190500,1471195650,29050,29050,29050,29050,0
|
|
20231204,190400,1471195650,29050,29050,29050,29050,0
|
|
20231204,190300,1471195650,29050,29050,29050,29050,0
|
|
20231204,190200,1471195650,29050,29050,29050,29050,0
|
|
20231204,190100,1471195650,29050,29050,29050,29050,0
|
|
20231204,190000,1471195650,29050,29050,29050,29050,0
|
|
20231204,185900,1471195650,29050,29050,29050,29050,0
|
|
20231204,185800,1471195650,29050,29050,29050,29050,0
|
|
20231204,185700,1471195650,29050,29050,29050,29050,0
|
|
20231204,185600,1471195650,29050,29050,29050,29050,0
|
|
20231204,185500,1471195650,29050,29050,29050,29050,0
|
|
20231204,185400,1471195650,29050,29050,29050,29050,0
|
|
20231204,185300,1471195650,29050,29050,29050,29050,0
|
|
20231204,185200,1471195650,29050,29050,29050,29050,0
|
|
20231204,185100,1471195650,29050,29050,29050,29050,0
|
|
20231204,185000,1471195650,29050,29050,29050,29050,0
|
|
20231204,184900,1471195650,29050,29050,29050,29050,0
|
|
20231204,184800,1471195650,29050,29050,29050,29050,0
|
|
20231204,184700,1471195650,29050,29050,29050,29050,0
|
|
20231204,184600,1471195650,29050,29050,29050,29050,0
|
|
20231204,184500,1471195650,29050,29050,29050,29050,0
|
|
20231204,184400,1471195650,29050,29050,29050,29050,0
|
|
20231204,184300,1471195650,29050,29050,29050,29050,0
|
|
20231204,184200,1471195650,29050,29050,29050,29050,0
|
|
20231204,184100,1471195650,29050,29050,29050,29050,0
|
|
20231204,184000,1471195650,29050,29050,29050,29050,2775
|
|
20231204,183900,1471195650,29050,29050,29050,29050,0
|
|
20231204,183800,1471195650,29050,29050,29050,29050,0
|
|
20231204,183700,1471195650,29050,29050,29050,29050,0
|
|
20231204,183600,1471195650,29050,29050,29050,29050,0
|
|
20231204,183500,1471195650,29050,29050,29050,29050,0
|
|
20231204,183400,1471195650,29050,29050,29050,29050,0
|
|
20231204,183300,1471195650,29050,29050,29050,29050,0
|
|
20231204,183200,1471195650,29050,29050,29050,29050,0
|
|
20231204,183100,1471195650,29050,29050,29050,29050,0
|
|
20231204,183000,1471195650,29050,29050,29050,29050,0
|
|
20231204,182900,1471195650,29050,29050,29050,29050,0
|
|
20231204,182800,1471195650,29050,29050,29050,29050,0
|
|
20231204,182700,1471195650,29050,29050,29050,29050,0
|
|
20231204,182600,1471195650,29050,29050,29050,29050,0
|
|
20231204,182500,1471195650,29050,29050,29050,29050,0
|
|
20231204,182400,1471195650,29050,29050,29050,29050,0
|
|
20231204,182300,1471195650,29050,29050,29050,29050,0
|
|
20231204,182200,1471195650,29050,29050,29050,29050,0
|
|
20231204,182100,1471195650,29050,29050,29050,29050,0
|
|
20231204,182000,1471195650,29050,29050,29050,29050,0
|
|
20231204,181900,1471195650,29050,29050,29050,29050,0
|
|
20231204,181800,1471195650,29050,29050,29050,29050,0
|
|
20231204,181700,1471195650,29050,29050,29050,29050,0
|
|
20231204,181600,1471195650,29050,29050,29050,29050,0
|
|
20231204,181500,1471195650,29050,29050,29050,29050,0
|
|
20231204,181400,1471195650,29050,29050,29050,29050,0
|
|
20231204,181300,1471195650,29050,29050,29050,29050,0
|
|
20231204,181200,1471195650,29050,29050,29050,29050,0
|
|
20231204,181100,1471195650,29050,29050,29050,29050,0
|
|
20231204,181000,1471195650,29050,29050,29050,29050,2775
|
|
20231204,180900,1471195650,29050,29050,29050,29050,0
|
|
20231204,180800,1471195650,29050,29050,29050,29050,0
|
|
20231204,180700,1471195650,29050,29050,29050,29050,0
|
|
20231204,180600,1471195650,29050,29050,29050,29050,0
|
|
20231204,180500,1471195650,29050,29050,29050,29050,0
|
|
20231204,180400,1471195650,29050,29050,29050,29050,0
|
|
20231204,180300,1471195650,29050,29050,29050,29050,0
|
|
20231204,180200,1471195650,29050,29050,29050,29050,0
|
|
20231204,180100,1471195650,29050,29050,29050,29050,0
|
|
20231204,180000,1471195650,29050,29050,29050,29050,0
|
|
20231204,175900,1471195650,29050,29050,29050,29050,0
|
|
20231204,175800,1471195650,29050,29050,29050,29050,0
|
|
20231204,175700,1471195650,29050,29050,29050,29050,0
|
|
20231204,175600,1471195650,29050,29050,29050,29050,0
|
|
20231204,175500,1471195650,29050,29050,29050,29050,0
|
|
20231204,175400,1471195650,29050,29050,29050,29050,0
|
|
20231204,175300,1471195650,29050,29050,29050,29050,0
|
|
20231204,175200,1471195650,29050,29050,29050,29050,0
|
|
20231204,175100,1471195650,29050,29050,29050,29050,0
|
|
20231204,175000,1471195650,29050,29050,29050,29050,0
|
|
20231204,174900,1471195650,29050,29050,29050,29050,0
|
|
20231204,174800,1471195650,29050,29050,29050,29050,0
|
|
20231204,174700,1471195650,29050,29050,29050,29050,0
|
|
20231204,174600,1471195650,29050,29050,29050,29050,0
|
|
20231204,174500,1471195650,29050,29050,29050,29050,0
|
|
20231204,174400,1471195650,29050,29050,29050,29050,0
|
|
20231204,174300,1471195650,29050,29050,29050,29050,0
|
|
20231204,174200,1471195650,29050,29050,29050,29050,0
|
|
20231204,174100,1471195650,29050,29050,29050,29050,0
|
|
20231204,174000,1471195650,29050,29050,29050,29050,2775
|
|
20231204,173900,1471195650,29050,29050,29050,29050,0
|
|
20231204,173800,1471195650,29050,29050,29050,29050,0
|
|
20231204,173700,1471195650,29050,29050,29050,29050,0
|
|
20231204,173600,1471195650,29050,29050,29050,29050,0
|
|
20231204,173500,1471195650,29050,29050,29050,29050,0
|
|
20231204,173400,1471195650,29050,29050,29050,29050,0
|
|
20231204,173300,1471195650,29050,29050,29050,29050,0
|
|
20231204,173200,1471195650,29050,29050,29050,29050,0
|
|
20231204,173100,1471195650,29050,29050,29050,29050,0
|
|
20231204,173000,1471195650,29050,29050,29050,29050,0
|
|
20231204,172900,1471195650,29050,29050,29050,29050,0
|
|
20231204,172800,1471195650,29050,29050,29050,29050,0
|
|
20231204,172700,1471195650,29050,29050,29050,29050,0
|
|
20231204,172600,1471195650,29050,29050,29050,29050,0
|
|
20231204,172500,1471195650,29050,29050,29050,29050,0
|
|
20231204,172400,1471195650,29050,29050,29050,29050,0
|
|
20231204,172300,1471195650,29050,29050,29050,29050,0
|
|
20231204,172200,1471195650,29050,29050,29050,29050,0
|
|
20231204,172100,1471195650,29050,29050,29050,29050,0
|
|
20231204,172000,1471195650,29050,29050,29050,29050,0
|
|
20231204,171900,1471195650,29050,29050,29050,29050,0
|
|
20231204,171800,1471195650,29050,29050,29050,29050,0
|
|
20231204,171700,1471195650,29050,29050,29050,29050,0
|
|
20231204,171600,1471195650,29050,29050,29050,29050,0
|
|
20231204,171500,1471195650,29050,29050,29050,29050,0
|
|
20231204,171400,1471195650,29050,29050,29050,29050,0
|
|
20231204,171300,1471195650,29050,29050,29050,29050,0
|
|
20231204,171200,1471195650,29050,29050,29050,29050,0
|
|
20231204,171100,1471195650,29050,29050,29050,29050,0
|
|
20231204,171000,1471195650,29050,29050,29050,29050,2775
|
|
20231204,170900,1471195650,29050,29050,29050,29050,0
|
|
20231204,170800,1471195650,29050,29050,29050,29050,0
|
|
20231204,170700,1471195650,29050,29050,29050,29050,0
|
|
20231204,170600,1471195650,29050,29050,29050,29050,0
|
|
20231204,170500,1471195650,29050,29050,29050,29050,0
|
|
20231204,170400,1471195650,29050,29050,29050,29050,0
|
|
20231204,170300,1471195650,29050,29050,29050,29050,0
|
|
20231204,170200,1471195650,29050,29050,29050,29050,0
|
|
20231204,170100,1471195650,29050,29050,29050,29050,0
|
|
20231204,170000,1471195650,29050,29050,29050,29050,0
|
|
20231204,165900,1471195650,29050,29050,29050,29050,0
|
|
20231204,165800,1471195650,29050,29050,29050,29050,0
|
|
20231204,165700,1471195650,29050,29050,29050,29050,0
|
|
20231204,165600,1471195650,29050,29050,29050,29050,0
|
|
20231204,165500,1471195650,29050,29050,29050,29050,0
|
|
20231204,165400,1471195650,29050,29050,29050,29050,0
|
|
20231204,165300,1471195650,29050,29050,29050,29050,0
|
|
20231204,165200,1471195650,29050,29050,29050,29050,0
|
|
20231204,165100,1471195650,29050,29050,29050,29050,0
|
|
20231204,165000,1471195650,29050,29050,29050,29050,0
|
|
20231204,164900,1471195650,29050,29050,29050,29050,0
|
|
20231204,164800,1471195650,29050,29050,29050,29050,0
|
|
20231204,164700,1471195650,29050,29050,29050,29050,0
|
|
20231204,164600,1471195650,29050,29050,29050,29050,0
|
|
20231204,164500,1471195650,29050,29050,29050,29050,0
|
|
20231204,164400,1471195650,29050,29050,29050,29050,0
|
|
20231204,164300,1471195650,29050,29050,29050,29050,0
|
|
20231204,164200,1471195650,29050,29050,29050,29050,0
|
|
20231204,164100,1471195650,29050,29050,29050,29050,0
|
|
20231204,164000,1471195650,29050,29050,29050,29050,2775
|
|
20231204,163900,1471195650,29050,29050,29050,29050,0
|
|
20231204,163800,1471195650,29050,29050,29050,29050,0
|
|
20231204,163700,1471195650,29050,29050,29050,29050,0
|
|
20231204,163600,1471195650,29050,29050,29050,29050,0
|
|
20231204,163500,1471195650,29050,29050,29050,29050,0
|
|
20231204,163400,1471195650,29050,29050,29050,29050,0
|
|
20231204,163300,1471195650,29050,29050,29050,29050,0
|
|
20231204,163200,1471195650,29050,29050,29050,29050,0
|
|
20231204,163100,1471195650,29050,29050,29050,29050,0
|
|
20231204,163000,1471195650,29050,29050,29050,29050,0
|
|
20231204,162900,1471195650,29050,29050,29050,29050,0
|
|
20231204,162800,1471195650,29050,29050,29050,29050,0
|
|
20231204,162700,1471195650,29050,29050,29050,29050,0
|
|
20231204,162600,1471195650,29050,29050,29050,29050,0
|
|
20231204,162500,1471195650,29050,29050,29050,29050,0
|
|
20231204,162400,1471195650,29050,29050,29050,29050,0
|
|
20231204,162300,1471195650,29050,29050,29050,29050,0
|
|
20231204,162200,1471195650,29050,29050,29050,29050,0
|
|
20231204,162100,1471195650,29050,29050,29050,29050,0
|
|
20231204,162000,1471195650,29050,29050,29050,29050,0
|
|
20231204,161900,1471195650,29050,29050,29050,29050,0
|
|
20231204,161800,1471195650,29050,29050,29050,29050,0
|
|
20231204,161700,1471195650,29050,29050,29050,29050,0
|
|
20231204,161600,1471195650,29050,29050,29050,29050,0
|
|
20231204,161500,1471195650,29050,29050,29050,29050,0
|
|
20231204,161400,1471195650,29050,29050,29050,29050,0
|
|
20231204,161300,1471195650,29050,29050,29050,29050,0
|
|
20231204,161200,1471195650,29050,29050,29050,29050,0
|
|
20231204,161100,1471195650,29050,29050,29050,29050,0
|
|
20231204,161000,1471195650,29050,29050,29050,29050,2775
|
|
20231204,160900,1471195650,29050,29050,29050,29050,0
|
|
20231204,160800,1471195650,29050,29050,29050,29050,0
|
|
20231204,160700,1471195650,29050,29050,29050,29050,0
|
|
20231204,160600,1471195650,29050,29050,29050,29050,0
|
|
20231204,160500,1471195650,29050,29050,29050,29050,0
|
|
20231204,160400,1471195650,29050,29050,29050,29050,0
|
|
20231204,160300,1471195650,29050,29050,29050,29050,0
|
|
20231204,160200,1471195650,29050,29050,29050,29050,0
|
|
20231204,160100,1471195650,29050,29050,29050,29050,0
|
|
20231204,160000,1471195650,29050,29050,29050,29050,0
|
|
20231204,155900,1471195650,29050,29050,29050,29050,0
|
|
20231204,155800,1471195650,29050,29050,29050,29050,0
|
|
20231204,155700,1471195650,29050,29050,29050,29050,0
|
|
20231204,155600,1471195650,29050,29050,29050,29050,0
|
|
20231204,155500,1471195650,29050,29050,29050,29050,0
|
|
20231204,155400,1471195650,29050,29050,29050,29050,0
|
|
20231204,155300,1471195650,29050,29050,29050,29050,0
|
|
20231204,155200,1471195650,29050,29050,29050,29050,0
|
|
20231204,155100,1471195650,29050,29050,29050,29050,0
|
|
20231204,155000,1471195650,29050,29050,29050,29050,0
|
|
20231204,154900,1471195650,29050,29050,29050,29050,0
|
|
20231204,154800,1471195650,29050,29050,29050,29050,0
|
|
20231204,154700,1471195650,29050,29050,29050,29050,0
|
|
20231204,154600,1471195650,29050,29050,29050,29050,0
|
|
20231204,154500,1471195650,29050,29050,29050,29050,0
|
|
20231204,154400,1471195650,29050,29050,29050,29050,0
|
|
20231204,154300,1471195650,29050,29050,29050,29050,0
|
|
20231204,154200,1471195650,29050,29050,29050,29050,0
|
|
20231204,154100,1471195650,29050,29050,29050,29050,0
|
|
20231204,154000,1471195650,29050,29050,29050,29050,2775
|
|
20231204,153900,1471195650,29050,29050,29050,29050,0
|
|
20231204,153800,1471195650,29050,29050,29050,29050,0
|
|
20231204,153700,1471195650,29050,29050,29050,29050,0
|
|
20231204,153600,1471195650,29050,29050,29050,29050,0
|
|
20231204,153500,1471195650,29050,29050,29050,29050,0
|
|
20231204,153400,1471195650,29050,29050,29050,29050,0
|
|
20231204,153300,1471195650,29050,29050,29050,29050,0
|
|
20231204,153200,1471195650,29050,29050,29050,29050,0
|
|
20231204,153100,1471195650,29050,29050,29050,29050,0
|
|
20231204,153000,1471195650,29050,29050,29050,29050,2775
|
|
20231204,152900,1390581900,29050,29050,29050,29050,0
|
|
20231204,152800,1390581900,29050,29050,29050,29050,0
|
|
20231204,152700,1390581900,29050,29050,29050,29050,0
|
|
20231204,152600,1390581900,29050,29050,29050,29050,0
|
|
20231204,152500,1390581900,29050,29050,29050,29050,0
|
|
20231204,152400,1390581900,29050,29050,29050,29050,0
|
|
20231204,152300,1390581900,29050,29050,29050,29050,0
|
|
20231204,152200,1390581900,29050,29050,29050,29050,0
|
|
20231204,152100,1390581900,29050,29050,29050,29050,0
|
|
20231204,152000,1390581900,29050,29050,29050,29050,0
|
|
20231204,151900,1390581900,29050,29100,29100,29050,221
|
|
20231204,151800,1384160800,29100,29100,29100,29050,33
|
|
20231204,151700,1383200550,29100,29100,29100,29100,30
|
|
20231204,151600,1382327550,29100,29100,29100,29100,0
|
|
20231204,151500,1382327550,29100,29100,29100,29100,12
|
|
20231204,151400,1381978350,29100,29100,29100,29100,4
|
|
20231204,151300,1381861950,29100,29100,29100,29100,4
|
|
20231204,151200,1381745550,29050,29000,29050,29000,501
|
|
20231204,151100,1367196350,29050,28950,29050,28950,10
|
|
20231204,151000,1366906050,28950,29050,29050,28900,7
|
|
20231204,150900,1366703350,28900,29000,29000,28900,577
|
|
20231204,150800,1349974800,29000,29050,29050,29000,11
|
|
20231204,150700,1349655750,29050,29050,29050,29050,9
|
|
20231204,150600,1349394300,29050,29050,29050,29050,13
|
|
20231204,150500,1349016650,29000,29000,29000,29000,5
|
|
20231204,150400,1348871650,29000,29000,29000,29000,1
|
|
20231204,150300,1348842650,29000,29000,29000,29000,1
|
|
20231204,150200,1348813650,28950,28950,28950,28950,66
|
|
20231204,150100,1346902950,29050,29050,29050,29050,12
|
|
20231204,150000,1346554350,29050,29050,29050,29050,62
|
|
20231204,145900,1344753250,29050,29050,29050,29050,21
|
|
20231204,145800,1344143200,29050,28950,29050,28950,6
|
|
20231204,145700,1343969000,28950,29000,29050,28950,6
|
|
20231204,145600,1343794850,29050,29050,29050,29050,1
|
|
20231204,145500,1343765800,29050,29000,29100,29000,112
|
|
20231204,145400,1340512800,29000,29000,29000,29000,194
|
|
20231204,145300,1334886800,29000,28950,29000,28950,700
|
|
20231204,145200,1314593650,28950,28900,28950,28900,2
|
|
20231204,145100,1314535800,28950,28950,28950,28950,0
|
|
20231204,145000,1314535800,28950,28950,29000,28800,1509
|
|
20231204,144900,1270984850,28950,28950,28950,28950,11
|
|
20231204,144800,1270666400,28950,28950,28950,28950,8
|
|
20231204,144700,1270434800,28950,28950,28950,28950,5
|
|
20231204,144600,1270290050,28900,28900,28900,28900,73
|
|
20231204,144500,1268180350,28850,28900,28900,28850,29
|
|
20231204,144400,1267342750,28900,28900,28900,28900,0
|
|
20231204,144300,1267342750,28900,28900,28900,28900,1
|
|
20231204,144200,1267313850,28850,29000,29000,28850,1115
|
|
20231204,144100,1235125650,28950,28950,28950,28950,74
|
|
20231204,144000,1232983350,29000,29000,29000,29000,4
|
|
20231204,143900,1232867350,29000,29000,29000,28950,11
|
|
20231204,143800,1232548400,29000,28950,29000,28950,6
|
|
20231204,143700,1232374500,28950,28950,28950,28950,1
|
|
20231204,143600,1232345550,28950,28950,28950,28950,1
|
|
20231204,143500,1232316600,28950,28950,28950,28950,1
|
|
20231204,143400,1232287650,28950,29000,29000,28950,92
|
|
20231204,143300,1229623850,29000,29000,29000,29000,1
|
|
20231204,143200,1229594850,29000,29000,29000,29000,4
|
|
20231204,143100,1229478850,29000,29000,29000,29000,162
|
|
20231204,143000,1224780850,29050,29050,29100,29050,424
|
|
20231204,142900,1212463150,29100,29100,29100,29100,65
|
|
20231204,142800,1210571650,29100,29100,29100,29100,11
|
|
20231204,142700,1210251550,29100,29100,29100,29100,49
|
|
20231204,142600,1208825650,29100,29100,29100,29100,6
|
|
20231204,142500,1208651050,29100,29100,29100,29100,53
|
|
20231204,142400,1207108750,29100,29100,29100,29100,1
|
|
20231204,142300,1207079650,29100,29150,29150,29100,75
|
|
20231204,142200,1204894000,29150,29150,29150,29150,1
|
|
20231204,142100,1204864850,29150,29150,29150,29150,53
|
|
20231204,142000,1203319900,29150,29150,29150,29150,49
|
|
20231204,141900,1201891550,29150,29150,29150,29150,2
|
|
20231204,141800,1201833250,29150,29100,29150,29100,57
|
|
20231204,141700,1200174150,29150,29050,29150,29050,6
|
|
20231204,141600,1199999750,29150,29150,29150,29150,50
|
|
20231204,141500,1198542250,29150,29100,29150,29100,158
|
|
20231204,141400,1193944400,29150,29100,29150,29100,58
|
|
20231204,141300,1192253950,29100,29100,29100,29100,9
|
|
20231204,141200,1191992050,29100,29100,29100,29100,54
|
|
20231204,141100,1190420650,29100,29100,29100,29100,53
|
|
20231204,141000,1188878350,29150,29100,29150,29050,12
|
|
20231204,140900,1188529000,29150,29150,29150,29150,65
|
|
20231204,140800,1186634250,29150,29150,29150,29150,9
|
|
20231204,140700,1186371900,29150,29150,29150,29150,53
|
|
20231204,140600,1184826950,29050,29050,29150,29050,3
|
|
20231204,140500,1184739700,29150,29150,29150,29150,54
|
|
20231204,140400,1183165600,29150,29150,29150,29150,55
|
|
20231204,140300,1181562350,29050,29150,29150,29050,9
|
|
20231204,140200,1181300400,29150,29100,29150,29100,60
|
|
20231204,140100,1179553850,29100,29100,29100,29100,21
|
|
20231204,140000,1178942750,29100,29100,29100,29100,53
|
|
20231204,135900,1177400450,29050,29050,29050,29050,70
|
|
20231204,135800,1175366950,29100,29100,29100,29100,50
|
|
20231204,135700,1173911950,29100,29100,29100,29100,8
|
|
20231204,135600,1173679150,29100,29050,29100,29050,263
|
|
20231204,135500,1166035850,29050,29100,29100,29050,174
|
|
20231204,135400,1160972800,29150,29150,29150,29150,1
|
|
20231204,135300,1160943650,29150,29150,29150,29050,161
|
|
20231204,135200,1156258600,29150,29100,29150,29100,12
|
|
20231204,135100,1155908900,29150,29150,29150,29150,61
|
|
20231204,135000,1154130750,29150,29150,29150,29150,1
|
|
20231204,134900,1154101600,29150,29100,29150,29100,55
|
|
20231204,134800,1152498600,29150,29150,29150,29150,0
|
|
20231204,134700,1152498600,29150,29150,29150,29150,51
|
|
20231204,134600,1151011950,29150,29150,29150,29100,79
|
|
20231204,134500,1148710150,29150,29150,29150,29150,0
|
|
20231204,134400,1148710150,29150,29100,29150,29100,453
|
|
20231204,134300,1135525400,29100,29000,29100,29000,2
|
|
20231204,134200,1135467300,29050,29100,29100,29050,54
|
|
20231204,134100,1133896100,29100,29100,29100,29100,7
|
|
20231204,134000,1133692400,29100,29050,29100,29050,54
|
|
20231204,133900,1132121150,29050,29050,29100,29050,70
|
|
20231204,133800,1130087600,29050,29050,29050,29050,16
|
|
20231204,133700,1129622800,29100,29000,29100,29000,62
|
|
20231204,133600,1127819700,29100,29050,29100,29050,12
|
|
20231204,133500,1127470600,29050,29000,29050,29000,54
|
|
20231204,133400,1125902150,29000,29100,29100,29000,2
|
|
20231204,133300,1125844050,29100,29100,29100,29100,50
|
|
20231204,133200,1124389050,29050,29050,29050,29050,3
|
|
20231204,133100,1124301900,29050,29050,29050,29050,63
|
|
20231204,133000,1122471750,29050,29050,29050,29000,60
|
|
20231204,132900,1120728800,29000,29000,29050,29000,190
|
|
20231204,132800,1115218450,29050,29050,29050,29050,53
|
|
20231204,132700,1113678800,29050,29000,29050,29000,10
|
|
20231204,132600,1113388550,29050,29050,29050,29050,50
|
|
20231204,132500,1111936050,29050,29050,29050,29050,11
|
|
20231204,132400,1111616500,29050,29050,29050,29050,150
|
|
20231204,132300,1107259000,29050,29050,29050,29050,1
|
|
20231204,132200,1107229950,29050,29050,29050,29050,55
|
|
20231204,132100,1105632200,29050,29100,29100,29050,123
|
|
20231204,132000,1102056650,29050,29100,29100,29050,235
|
|
20231204,131900,1095229400,29100,29100,29100,29100,555
|
|
20231204,131800,1079078900,29100,29100,29100,29100,1
|
|
20231204,131700,1079049800,29100,29100,29100,29100,50
|
|
20231204,131600,1077594800,29100,29150,29150,29100,10
|
|
20231204,131500,1077303750,29150,29100,29150,29100,60
|
|
20231204,131400,1075554900,29100,29150,29150,29100,59
|
|
20231204,131300,1073835350,29100,29100,29100,29100,36
|
|
20231204,131200,1072787750,29150,29150,29150,29150,69
|
|
20231204,131100,1070776400,29150,29150,29150,29150,2
|
|
20231204,131000,1070718100,29100,29000,29100,29000,93
|
|
20231204,130900,1068020000,29050,29100,29100,29050,58
|
|
20231204,130800,1066332800,29100,29050,29100,29050,23
|
|
20231204,130700,1065664050,29150,29100,29150,29050,21
|
|
20231204,130600,1065052950,29150,29150,29150,29150,49
|
|
20231204,130500,1063624600,29150,29150,29150,29150,49
|
|
20231204,130400,1062196250,29150,29150,29150,29150,10
|
|
20231204,130300,1061904750,29100,29050,29100,29050,46
|
|
20231204,130200,1060566200,29100,29150,29150,29100,215
|
|
20231204,130100,1054309650,29150,29150,29150,29100,56
|
|
20231204,130000,1052677500,29150,29150,29150,29150,2
|
|
20231204,125900,1052619200,29150,29150,29150,29150,56
|
|
20231204,125800,1050986800,29150,29150,29150,29150,49
|
|
20231204,125700,1049558450,29150,29150,29200,29150,112
|
|
20231204,125600,1046293550,29250,29250,29250,29250,149
|
|
20231204,125500,1041935300,29250,29200,29250,29200,347
|
|
20231204,125400,1031801650,29200,29200,29200,29150,144
|
|
20231204,125300,1027597100,29200,29200,29200,29200,9
|
|
20231204,125200,1027334300,29200,29200,29200,29200,60
|
|
20231204,125100,1025582300,29200,29100,29200,29100,612
|
|
20231204,125000,1007766000,29100,29100,29100,29100,49
|
|
20231204,124900,1006340100,29100,29100,29100,29100,49
|
|
20231204,124800,1004914200,29000,29100,29100,29000,432
|
|
20231204,124700,992384200,29100,29050,29100,29050,96
|
|
20231204,124600,989595300,29050,29050,29050,29050,5
|
|
20231204,124500,989450050,29050,29000,29050,29000,185
|
|
20231204,124400,984081300,29100,29100,29100,29100,3
|
|
20231204,124300,983994000,29100,29100,29100,29100,59
|
|
20231204,124200,982277100,29100,29100,29100,29100,0
|
|
20231204,124100,982277100,29100,29050,29100,29050,50
|
|
20231204,124000,980822200,29050,29050,29050,29050,65
|
|
20231204,123900,978933950,29050,29050,29050,29050,114
|
|
20231204,123800,975622250,29050,29050,29050,29050,50
|
|
20231204,123700,974169750,29050,29050,29050,29050,9
|
|
20231204,123600,973908300,29050,29000,29050,28950,1072
|
|
20231204,123500,942865950,29100,29100,29100,29100,0
|
|
20231204,123400,942865950,29100,29050,29100,29050,50
|
|
20231204,123300,941413400,28950,29100,29150,28950,175
|
|
20231204,123200,936334900,29100,29100,29100,29100,9
|
|
20231204,123100,936073000,29100,29100,29100,29100,50
|
|
20231204,123000,934618000,29100,29100,29100,29100,2
|
|
20231204,122900,934559800,29100,29100,29100,29100,50
|
|
20231204,122800,933104800,29100,29050,29100,29050,901
|
|
20231204,122700,906901800,29000,29000,29050,29000,35
|
|
20231204,122600,905886650,29000,29000,29000,29000,83
|
|
20231204,122500,903479650,29050,29050,29050,29050,51
|
|
20231204,122400,901998100,29000,29100,29100,29000,166
|
|
20231204,122300,897179200,29100,29100,29100,29100,5
|
|
20231204,122200,897033700,29100,29100,29100,29100,57
|
|
20231204,122100,895375000,29100,29000,29100,29000,10
|
|
20231204,122000,895084500,29100,29100,29100,29100,50
|
|
20231204,121900,893629500,29100,29100,29100,29100,0
|
|
20231204,121800,893629500,29100,29000,29100,29000,595
|
|
20231204,121700,876368900,28950,28950,28950,28950,239
|
|
20231204,121600,869449850,28950,28950,28950,28900,59
|
|
20231204,121500,867741850,28950,28950,28950,28950,51
|
|
20231204,121400,866265400,28950,28950,28950,28950,3
|
|
20231204,121300,866178550,28900,28950,28950,28900,55
|
|
20231204,121200,864586550,28950,28950,28950,28950,2
|
|
20231204,121100,864528650,28950,28950,28950,28950,58
|
|
20231204,121000,862849550,28950,28950,28950,28950,2
|
|
20231204,120900,862791650,28950,28950,28950,28950,49
|
|
20231204,120800,861373100,28950,28950,28950,28950,51
|
|
20231204,120700,859896650,28900,28900,28900,28900,4
|
|
20231204,120600,859781050,28950,28950,28950,28950,58
|
|
20231204,120500,858101950,28950,28950,28950,28950,81
|
|
20231204,120400,855757000,28950,28950,28950,28950,51
|
|
20231204,120300,854280550,28950,28950,28950,28950,1
|
|
20231204,120200,854251600,28900,28950,28950,28900,80
|
|
20231204,120100,851939350,28950,28950,28950,28950,1
|
|
20231204,120000,851910400,28950,28900,28950,28850,60
|
|
20231204,115900,850173750,28950,28950,28950,28950,50
|
|
20231204,115800,848726250,28950,28950,28950,28950,2
|
|
20231204,115700,848668350,28950,28950,28950,28950,50
|
|
20231204,115600,847220850,28950,28950,28950,28950,1
|
|
20231204,115500,847191900,28950,28850,28950,28850,58
|
|
20231204,115400,845512900,28950,28950,28950,28950,1
|
|
20231204,115300,845483950,28850,28850,28900,28850,1195
|
|
20231204,115200,810955650,28850,28900,28900,28850,12
|
|
20231204,115100,810609350,28900,28900,28900,28900,59
|
|
20231204,115000,808904250,28900,28900,28900,28900,59
|
|
20231204,114900,807199150,28900,28900,28900,28900,1
|
|
20231204,114800,807170250,28900,28900,28900,28850,53
|
|
20231204,114700,805638750,28850,28850,28900,28850,10
|
|
20231204,114600,805350200,28900,28850,28900,28850,53
|
|
20231204,114500,803821100,28900,28900,28900,28900,2
|
|
20231204,114400,803763300,28900,28850,28900,28850,117
|
|
20231204,114300,800387450,28850,28800,28850,28800,281
|
|
20231204,114200,792293400,28800,28800,28800,28800,2
|
|
20231204,114100,792235800,28800,28800,28800,28800,58
|
|
20231204,114000,790565400,28800,28800,28800,28800,5
|
|
20231204,113900,790421400,28750,28800,28800,28750,61
|
|
20231204,113800,788664800,28800,28800,28800,28800,1
|
|
20231204,113700,788636000,28800,28800,28800,28800,53
|
|
20231204,113600,787109600,28800,28800,28800,28800,1
|
|
20231204,113500,787080800,28800,28800,28800,28800,55
|
|
20231204,113400,785496800,28800,28800,28800,28800,56
|
|
20231204,113300,783884000,28700,28750,28750,28700,5
|
|
20231204,113200,783740450,28800,28800,28800,28800,50
|
|
20231204,113100,782300450,28800,28800,28800,28800,1
|
|
20231204,113000,782271650,28800,28800,28800,28800,0
|
|
20231204,112900,782271650,28800,28800,28800,28800,9
|
|
20231204,112800,782012450,28750,28850,28850,28750,360
|
|
20231204,112700,771662250,28700,28800,28800,28700,785
|
|
20231204,112600,749099700,28800,28850,28850,28800,5
|
|
20231204,112500,748955650,28900,28900,28900,28900,15
|
|
20231204,112400,748522150,28900,28900,28900,28900,1
|
|
20231204,112300,748493250,28900,28900,28900,28900,7
|
|
20231204,112200,748290950,28900,28800,28900,28800,258
|
|
20231204,112100,740851350,28800,28800,28800,28800,1
|
|
20231204,112000,740822550,28750,28750,28750,28750,0
|
|
20231204,111900,740822550,28750,28700,28750,28700,81
|
|
20231204,111800,738494050,28750,28750,28750,28750,11
|
|
20231204,111700,738177800,28750,28750,28750,28750,1
|
|
20231204,111600,738149050,28700,28700,28700,28700,378
|
|
20231204,111500,727300450,28700,28700,28700,28700,1
|
|
20231204,111400,727271750,28700,28700,28700,28700,2
|
|
20231204,111300,727214350,28700,28700,28700,28700,119
|
|
20231204,111200,723799050,28650,28700,28700,28650,6
|
|
20231204,111100,723627100,28700,28700,28700,28700,125
|
|
20231204,111000,720039600,28750,28750,28750,28750,1
|
|
20231204,110900,720010850,28750,28750,28750,28750,27
|
|
20231204,110800,719234600,28750,28700,28750,28700,4
|
|
20231204,110700,719119750,28750,28750,28750,28750,9
|
|
20231204,110600,718861000,28700,28700,28700,28700,0
|
|
20231204,110500,718861000,28700,28750,28750,28700,23
|
|
20231204,110400,718200850,28750,28750,28750,28750,0
|
|
20231204,110300,718200850,28750,28750,28750,28750,1
|
|
20231204,110200,718172100,28750,28750,28750,28750,8
|
|
20231204,110100,717942100,28750,28750,28750,28750,61
|
|
20231204,110000,716188350,28750,28750,28750,28750,3
|
|
20231204,105900,716102100,28650,28650,28650,28650,5
|
|
20231204,105800,715958850,28750,28650,28750,28650,45
|
|
20231204,105700,714669500,28750,28750,28750,28750,11
|
|
20231204,105600,714353250,28750,28650,28750,28650,5
|
|
20231204,105500,714209900,28650,28650,28650,28650,1
|
|
20231204,105400,714181250,28750,28750,28750,28750,1
|
|
20231204,105300,714152500,28650,28700,28700,28650,18
|
|
20231204,105200,713636750,28700,28700,28700,28700,2
|
|
20231204,105100,713579350,28750,28650,28750,28650,365
|
|
20231204,105000,703104050,28650,28700,28700,28650,20
|
|
20231204,104900,702531000,28650,28650,28700,28650,21
|
|
20231204,104800,701929200,28650,28650,28650,28650,16
|
|
20231204,104700,701470800,28650,28650,28700,28650,58
|
|
20231204,104600,699809050,28700,28700,28700,28700,19
|
|
20231204,104500,699263750,28650,28650,28700,28650,38
|
|
20231204,104400,698174250,28700,28700,28700,28700,2
|
|
20231204,104300,698116850,28650,28650,28650,28650,7
|
|
20231204,104200,697916300,28650,28700,28700,28650,12
|
|
20231204,104100,697572450,28700,28650,28700,28650,15
|
|
20231204,104000,697142300,28700,28700,28700,28700,1
|
|
20231204,103900,697113600,28650,28700,28700,28650,199
|
|
20231204,103800,691412150,28600,28600,28600,28600,0
|
|
20231204,103700,691412150,28600,28700,28700,28600,156
|
|
20231204,103600,686945450,28650,28700,28700,28650,59
|
|
20231204,103500,685254750,28700,28650,28700,28650,24
|
|
20231204,103400,684566350,28650,28650,28650,28650,3
|
|
20231204,103300,684480400,28700,28650,28700,28600,610
|
|
20231204,103200,667028300,28700,28650,28700,28650,370
|
|
20231204,103100,656426800,28650,28700,28700,28650,7
|
|
20231204,103000,656226100,28700,28650,28700,28650,19
|
|
20231204,102900,655681350,28700,28700,28700,28700,0
|
|
20231204,102800,655681350,28700,28700,28700,28700,1
|
|
20231204,102700,655652650,28700,28700,28700,28650,183
|
|
20231204,102600,650408850,28650,28650,28650,28650,200
|
|
20231204,102500,644678850,28650,28650,28650,28600,74
|
|
20231204,102400,642561000,28650,28650,28700,28650,172
|
|
20231204,102300,637633150,28650,28650,28650,28650,2
|
|
20231204,102200,637575850,28650,28650,28650,28650,6
|
|
20231204,102100,637403950,28600,28650,28650,28600,547
|
|
20231204,102000,621745000,28700,28700,28700,28700,7
|
|
20231204,101900,621544100,28650,28650,28650,28650,0
|
|
20231204,101800,621544100,28650,28650,28650,28650,1033
|
|
20231204,101700,591948650,28700,28700,28700,28650,737
|
|
20231204,101600,570796950,28750,28750,28750,28750,0
|
|
20231204,101500,570796950,28750,28750,28750,28750,2
|
|
20231204,101400,570739450,28700,28750,28750,28700,29
|
|
20231204,101300,569906250,28750,28750,28750,28750,207
|
|
20231204,101200,563955000,28750,28750,28750,28750,44
|
|
20231204,101100,562690000,28750,28750,28750,28750,11
|
|
20231204,101000,562373750,28750,28800,28800,28750,106
|
|
20231204,100900,559321200,28800,28800,28800,28800,59
|
|
20231204,100800,557622000,28800,28750,28800,28750,14
|
|
20231204,100700,557219350,28750,28750,28750,28750,419
|
|
20231204,100600,545173100,28750,28750,28750,28750,1
|
|
20231204,100500,545144350,28750,28750,28800,28750,52
|
|
20231204,100400,543647350,28800,28800,28800,28800,8
|
|
20231204,100300,543416950,28750,28750,28750,28750,4
|
|
20231204,100200,543301950,28750,28800,28800,28750,146
|
|
20231204,100100,539097700,28750,28750,28750,28750,30
|
|
20231204,100000,538235200,28800,28800,28800,28800,1
|
|
20231204,095900,538206400,28800,28750,28800,28750,724
|
|
20231204,095800,517366400,28750,28750,28750,28750,10
|
|
20231204,095700,517078900,28700,28700,28700,28700,451
|
|
20231204,095600,504135200,28700,28700,28700,28700,15
|
|
20231204,095500,503704700,28700,28700,28700,28700,250
|
|
20231204,095400,496529700,28700,28700,28700,28700,3
|
|
20231204,095300,496443600,28700,28700,28700,28700,121
|
|
20231204,095200,492970900,28700,28700,28700,28700,217
|
|
20231204,095100,486743000,28700,28700,28700,28700,118
|
|
20231204,095000,483356400,28700,28700,28700,28650,1325
|
|
20231204,094900,445329700,28700,28700,28700,28700,3536
|
|
20231204,094800,343846500,28800,28750,28800,28750,19
|
|
20231204,094700,343299850,28800,28750,28800,28750,64
|
|
20231204,094600,341459450,28800,28800,28800,28750,163
|
|
20231204,094500,336772950,28800,28800,28800,28800,25
|
|
20231204,094400,336052950,28800,28800,28850,28800,777
|
|
20231204,094300,313675250,28850,28850,28850,28850,2
|
|
20231204,094200,313617550,28900,28900,28900,28800,120
|
|
20231204,094100,310159750,28900,28900,28900,28900,0
|
|
20231204,094000,310159750,28900,28900,28900,28900,4
|
|
20231204,093900,310044150,28900,28900,28900,28900,3
|
|
20231204,093800,309957450,28900,28900,28900,28900,2
|
|
20231204,093700,309899650,28900,28900,28900,28900,10
|
|
20231204,093600,309610650,28850,28900,28900,28850,7
|
|
20231204,093500,309408600,28900,28900,28900,28900,2
|
|
20231204,093400,309350800,28850,28850,28850,28850,3
|
|
20231204,093300,309264250,28850,28850,28850,28850,1
|
|
20231204,093200,309235400,28850,28800,28850,28750,256
|
|
20231204,093100,301867000,28800,28800,28800,28800,2
|
|
20231204,093000,301809400,28800,28800,28800,28800,2
|
|
20231204,092900,301751800,28750,28800,28800,28750,12
|
|
20231204,092800,301406400,28800,28800,28800,28800,16
|
|
20231204,092700,300945600,28800,28800,28800,28800,121
|
|
20231204,092600,297460800,28800,28700,28800,28700,71
|
|
20231204,092500,295416500,28700,28750,28750,28700,10
|
|
20231204,092400,295129350,28800,28800,28800,28800,3
|
|
20231204,092300,295042950,28700,28750,28750,28700,1483
|
|
20231204,092200,252461200,28800,28900,28900,28800,1403
|
|
20231204,092100,212007250,28900,28850,28900,28850,158
|
|
20231204,092000,207448350,28850,28800,28850,28750,3031
|
|
20231204,091900,120298550,28850,28850,28850,28750,523
|
|
20231204,091800,105251700,28850,28850,28850,28850,2
|
|
20231204,091700,105194000,28850,28850,28850,28850,1
|
|
20231204,091600,105165150,28850,28850,28850,28800,80
|
|
20231204,091500,102860700,28850,28850,28850,28850,7
|
|
20231204,091400,102658750,28850,28850,28850,28850,1
|
|
20231204,091300,102629900,28850,28850,28850,28850,1
|
|
20231204,091200,102601050,28850,28850,28850,28850,3
|
|
20231204,091100,102514500,28800,28800,28850,28800,623
|
|
20231204,091000,84572050,28800,28850,28850,28800,411
|
|
20231204,090900,72735150,28800,28950,28950,28800,104
|
|
20231204,090800,69739500,28800,29000,29000,28800,668
|
|
20231204,090700,50487250,29000,28850,29000,28850,172
|
|
20231204,090600,45524750,29000,28850,29000,28850,188
|
|
20231204,090500,40100650,29000,29000,29000,28950,5
|
|
20231204,090400,39955700,28850,29000,29000,28850,752
|
|
20231204,090300,18253900,29000,29050,29050,29000,5
|
|
20231204,090200,18108700,29100,28950,29100,28900,14
|
|
20231204,090100,17702200,28950,29150,29150,28950,209
|
|
20231204,090000,11630850,29150,29150,29150,29150,399
|