674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,201100,1274216500,29750,29750,29750,29750,2211
|
|
20231206,201000,1274216500,29750,29750,29750,29750,0
|
|
20231206,200900,1274216500,29750,29750,29750,29750,0
|
|
20231206,200800,1274216500,29750,29750,29750,29750,0
|
|
20231206,200700,1274216500,29750,29750,29750,29750,0
|
|
20231206,200600,1274216500,29750,29750,29750,29750,0
|
|
20231206,200500,1274216500,29750,29750,29750,29750,0
|
|
20231206,200400,1274216500,29750,29750,29750,29750,0
|
|
20231206,200300,1274216500,29750,29750,29750,29750,0
|
|
20231206,200200,1274216500,29750,29750,29750,29750,0
|
|
20231206,200100,1274216500,29750,29750,29750,29750,0
|
|
20231206,200000,1274216500,29750,29750,29750,29750,0
|
|
20231206,195900,1274216500,29750,29750,29750,29750,0
|
|
20231206,195800,1274216500,29750,29750,29750,29750,0
|
|
20231206,195700,1274216500,29750,29750,29750,29750,0
|
|
20231206,195600,1274216500,29750,29750,29750,29750,0
|
|
20231206,195500,1274216500,29750,29750,29750,29750,0
|
|
20231206,195400,1274216500,29750,29750,29750,29750,0
|
|
20231206,195300,1274216500,29750,29750,29750,29750,0
|
|
20231206,195200,1274216500,29750,29750,29750,29750,0
|
|
20231206,195100,1274216500,29750,29750,29750,29750,0
|
|
20231206,195000,1274216500,29750,29750,29750,29750,0
|
|
20231206,194900,1274216500,29750,29750,29750,29750,0
|
|
20231206,194800,1274216500,29750,29750,29750,29750,0
|
|
20231206,194700,1274216500,29750,29750,29750,29750,0
|
|
20231206,194600,1274216500,29750,29750,29750,29750,0
|
|
20231206,194500,1274216500,29750,29750,29750,29750,0
|
|
20231206,194400,1274216500,29750,29750,29750,29750,0
|
|
20231206,194300,1274216500,29750,29750,29750,29750,0
|
|
20231206,194200,1274216500,29750,29750,29750,29750,0
|
|
20231206,194100,1274216500,29750,29750,29750,29750,2211
|
|
20231206,194000,1274216500,29750,29750,29750,29750,0
|
|
20231206,193900,1274216500,29750,29750,29750,29750,0
|
|
20231206,193800,1274216500,29750,29750,29750,29750,0
|
|
20231206,193700,1274216500,29750,29750,29750,29750,0
|
|
20231206,193600,1274216500,29750,29750,29750,29750,0
|
|
20231206,193500,1274216500,29750,29750,29750,29750,0
|
|
20231206,193400,1274216500,29750,29750,29750,29750,0
|
|
20231206,193300,1274216500,29750,29750,29750,29750,0
|
|
20231206,193200,1274216500,29750,29750,29750,29750,0
|
|
20231206,193100,1274216500,29750,29750,29750,29750,0
|
|
20231206,193000,1274216500,29750,29750,29750,29750,0
|
|
20231206,192900,1274216500,29750,29750,29750,29750,0
|
|
20231206,192800,1274216500,29750,29750,29750,29750,0
|
|
20231206,192700,1274216500,29750,29750,29750,29750,0
|
|
20231206,192600,1274216500,29750,29750,29750,29750,0
|
|
20231206,192500,1274216500,29750,29750,29750,29750,0
|
|
20231206,192400,1274216500,29750,29750,29750,29750,0
|
|
20231206,192300,1274216500,29750,29750,29750,29750,0
|
|
20231206,192200,1274216500,29750,29750,29750,29750,0
|
|
20231206,192100,1274216500,29750,29750,29750,29750,0
|
|
20231206,192000,1274216500,29750,29750,29750,29750,0
|
|
20231206,191900,1274216500,29750,29750,29750,29750,0
|
|
20231206,191800,1274216500,29750,29750,29750,29750,0
|
|
20231206,191700,1274216500,29750,29750,29750,29750,0
|
|
20231206,191600,1274216500,29750,29750,29750,29750,0
|
|
20231206,191500,1274216500,29750,29750,29750,29750,0
|
|
20231206,191400,1274216500,29750,29750,29750,29750,0
|
|
20231206,191300,1274216500,29750,29750,29750,29750,0
|
|
20231206,191200,1274216500,29750,29750,29750,29750,0
|
|
20231206,191100,1274216500,29750,29750,29750,29750,2211
|
|
20231206,191000,1274216500,29750,29750,29750,29750,0
|
|
20231206,190900,1274216500,29750,29750,29750,29750,0
|
|
20231206,190800,1274216500,29750,29750,29750,29750,0
|
|
20231206,190700,1274216500,29750,29750,29750,29750,0
|
|
20231206,190600,1274216500,29750,29750,29750,29750,0
|
|
20231206,190500,1274216500,29750,29750,29750,29750,0
|
|
20231206,190400,1274216500,29750,29750,29750,29750,0
|
|
20231206,190300,1274216500,29750,29750,29750,29750,0
|
|
20231206,190200,1274216500,29750,29750,29750,29750,0
|
|
20231206,190100,1274216500,29750,29750,29750,29750,0
|
|
20231206,190000,1274216500,29750,29750,29750,29750,0
|
|
20231206,185900,1274216500,29750,29750,29750,29750,0
|
|
20231206,185800,1274216500,29750,29750,29750,29750,0
|
|
20231206,185700,1274216500,29750,29750,29750,29750,0
|
|
20231206,185600,1274216500,29750,29750,29750,29750,0
|
|
20231206,185500,1274216500,29750,29750,29750,29750,0
|
|
20231206,185400,1274216500,29750,29750,29750,29750,0
|
|
20231206,185300,1274216500,29750,29750,29750,29750,0
|
|
20231206,185200,1274216500,29750,29750,29750,29750,0
|
|
20231206,185100,1274216500,29750,29750,29750,29750,0
|
|
20231206,185000,1274216500,29750,29750,29750,29750,0
|
|
20231206,184900,1274216500,29750,29750,29750,29750,0
|
|
20231206,184800,1274216500,29750,29750,29750,29750,0
|
|
20231206,184700,1274216500,29750,29750,29750,29750,0
|
|
20231206,184600,1274216500,29750,29750,29750,29750,0
|
|
20231206,184500,1274216500,29750,29750,29750,29750,0
|
|
20231206,184400,1274216500,29750,29750,29750,29750,0
|
|
20231206,184300,1274216500,29750,29750,29750,29750,0
|
|
20231206,184200,1274216500,29750,29750,29750,29750,0
|
|
20231206,184100,1274216500,29750,29750,29750,29750,2211
|
|
20231206,184000,1274216500,29750,29750,29750,29750,0
|
|
20231206,183900,1274216500,29750,29750,29750,29750,0
|
|
20231206,183800,1274216500,29750,29750,29750,29750,0
|
|
20231206,183700,1274216500,29750,29750,29750,29750,0
|
|
20231206,183600,1274216500,29750,29750,29750,29750,0
|
|
20231206,183500,1274216500,29750,29750,29750,29750,0
|
|
20231206,183400,1274216500,29750,29750,29750,29750,0
|
|
20231206,183300,1274216500,29750,29750,29750,29750,0
|
|
20231206,183200,1274216500,29750,29750,29750,29750,0
|
|
20231206,183100,1274216500,29750,29750,29750,29750,0
|
|
20231206,183000,1274216500,29750,29750,29750,29750,0
|
|
20231206,182900,1274216500,29750,29750,29750,29750,0
|
|
20231206,182800,1274216500,29750,29750,29750,29750,0
|
|
20231206,182700,1274216500,29750,29750,29750,29750,0
|
|
20231206,182600,1274216500,29750,29750,29750,29750,0
|
|
20231206,182500,1274216500,29750,29750,29750,29750,0
|
|
20231206,182400,1274216500,29750,29750,29750,29750,0
|
|
20231206,182300,1274216500,29750,29750,29750,29750,0
|
|
20231206,182200,1274216500,29750,29750,29750,29750,0
|
|
20231206,182100,1274216500,29750,29750,29750,29750,0
|
|
20231206,182000,1274216500,29750,29750,29750,29750,0
|
|
20231206,181900,1274216500,29750,29750,29750,29750,0
|
|
20231206,181800,1274216500,29750,29750,29750,29750,0
|
|
20231206,181700,1274216500,29750,29750,29750,29750,0
|
|
20231206,181600,1274216500,29750,29750,29750,29750,0
|
|
20231206,181500,1274216500,29750,29750,29750,29750,0
|
|
20231206,181400,1274216500,29750,29750,29750,29750,0
|
|
20231206,181300,1274216500,29750,29750,29750,29750,0
|
|
20231206,181200,1274216500,29750,29750,29750,29750,0
|
|
20231206,181100,1274216500,29750,29750,29750,29750,2211
|
|
20231206,181000,1274216500,29750,29750,29750,29750,0
|
|
20231206,180900,1274216500,29750,29750,29750,29750,0
|
|
20231206,180800,1274216500,29750,29750,29750,29750,0
|
|
20231206,180700,1274216500,29750,29750,29750,29750,0
|
|
20231206,180600,1274216500,29750,29750,29750,29750,0
|
|
20231206,180500,1274216500,29750,29750,29750,29750,0
|
|
20231206,180400,1274216500,29750,29750,29750,29750,0
|
|
20231206,180300,1274216500,29750,29750,29750,29750,0
|
|
20231206,180200,1274216500,29750,29750,29750,29750,0
|
|
20231206,180100,1274216500,29750,29750,29750,29750,0
|
|
20231206,180000,1274216500,29750,29750,29750,29750,0
|
|
20231206,175900,1274216500,29750,29750,29750,29750,0
|
|
20231206,175800,1274216500,29750,29750,29750,29750,0
|
|
20231206,175700,1274216500,29750,29750,29750,29750,0
|
|
20231206,175600,1274216500,29750,29750,29750,29750,0
|
|
20231206,175500,1274216500,29750,29750,29750,29750,0
|
|
20231206,175400,1274216500,29750,29750,29750,29750,0
|
|
20231206,175300,1274216500,29750,29750,29750,29750,0
|
|
20231206,175200,1274216500,29750,29750,29750,29750,0
|
|
20231206,175100,1274216500,29750,29750,29750,29750,0
|
|
20231206,175000,1274216500,29750,29750,29750,29750,0
|
|
20231206,174900,1274216500,29750,29750,29750,29750,0
|
|
20231206,174800,1274216500,29750,29750,29750,29750,0
|
|
20231206,174700,1274216500,29750,29750,29750,29750,0
|
|
20231206,174600,1274216500,29750,29750,29750,29750,0
|
|
20231206,174500,1274216500,29750,29750,29750,29750,0
|
|
20231206,174400,1274216500,29750,29750,29750,29750,0
|
|
20231206,174300,1274216500,29750,29750,29750,29750,0
|
|
20231206,174200,1274216500,29750,29750,29750,29750,0
|
|
20231206,174100,1274216500,29750,29750,29750,29750,2211
|
|
20231206,174000,1274216500,29750,29750,29750,29750,0
|
|
20231206,173900,1274216500,29750,29750,29750,29750,0
|
|
20231206,173800,1274216500,29750,29750,29750,29750,0
|
|
20231206,173700,1274216500,29750,29750,29750,29750,0
|
|
20231206,173600,1274216500,29750,29750,29750,29750,0
|
|
20231206,173500,1274216500,29750,29750,29750,29750,0
|
|
20231206,173400,1274216500,29750,29750,29750,29750,0
|
|
20231206,173300,1274216500,29750,29750,29750,29750,0
|
|
20231206,173200,1274216500,29750,29750,29750,29750,0
|
|
20231206,173100,1274216500,29750,29750,29750,29750,0
|
|
20231206,173000,1274216500,29750,29750,29750,29750,0
|
|
20231206,172900,1274216500,29750,29750,29750,29750,0
|
|
20231206,172800,1274216500,29750,29750,29750,29750,0
|
|
20231206,172700,1274216500,29750,29750,29750,29750,0
|
|
20231206,172600,1274216500,29750,29750,29750,29750,0
|
|
20231206,172500,1274216500,29750,29750,29750,29750,0
|
|
20231206,172400,1274216500,29750,29750,29750,29750,0
|
|
20231206,172300,1274216500,29750,29750,29750,29750,0
|
|
20231206,172200,1274216500,29750,29750,29750,29750,0
|
|
20231206,172100,1274216500,29750,29750,29750,29750,0
|
|
20231206,172000,1274216500,29750,29750,29750,29750,0
|
|
20231206,171900,1274216500,29750,29750,29750,29750,0
|
|
20231206,171800,1274216500,29750,29750,29750,29750,0
|
|
20231206,171700,1274216500,29750,29750,29750,29750,0
|
|
20231206,171600,1274216500,29750,29750,29750,29750,0
|
|
20231206,171500,1274216500,29750,29750,29750,29750,0
|
|
20231206,171400,1274216500,29750,29750,29750,29750,0
|
|
20231206,171300,1274216500,29750,29750,29750,29750,0
|
|
20231206,171200,1274216500,29750,29750,29750,29750,0
|
|
20231206,171100,1274216500,29750,29750,29750,29750,2211
|
|
20231206,171000,1274216500,29750,29750,29750,29750,0
|
|
20231206,170900,1274216500,29750,29750,29750,29750,0
|
|
20231206,170800,1274216500,29750,29750,29750,29750,0
|
|
20231206,170700,1274216500,29750,29750,29750,29750,0
|
|
20231206,170600,1274216500,29750,29750,29750,29750,0
|
|
20231206,170500,1274216500,29750,29750,29750,29750,0
|
|
20231206,170400,1274216500,29750,29750,29750,29750,0
|
|
20231206,170300,1274216500,29750,29750,29750,29750,0
|
|
20231206,170200,1274216500,29750,29750,29750,29750,0
|
|
20231206,170100,1274216500,29750,29750,29750,29750,0
|
|
20231206,170000,1274216500,29750,29750,29750,29750,0
|
|
20231206,165900,1274216500,29750,29750,29750,29750,0
|
|
20231206,165800,1274216500,29750,29750,29750,29750,0
|
|
20231206,165700,1274216500,29750,29750,29750,29750,0
|
|
20231206,165600,1274216500,29750,29750,29750,29750,0
|
|
20231206,165500,1274216500,29750,29750,29750,29750,0
|
|
20231206,165400,1274216500,29750,29750,29750,29750,0
|
|
20231206,165300,1274216500,29750,29750,29750,29750,0
|
|
20231206,165200,1274216500,29750,29750,29750,29750,0
|
|
20231206,165100,1274216500,29750,29750,29750,29750,0
|
|
20231206,165000,1274216500,29750,29750,29750,29750,0
|
|
20231206,164900,1274216500,29750,29750,29750,29750,0
|
|
20231206,164800,1274216500,29750,29750,29750,29750,0
|
|
20231206,164700,1274216500,29750,29750,29750,29750,0
|
|
20231206,164600,1274216500,29750,29750,29750,29750,0
|
|
20231206,164500,1274216500,29750,29750,29750,29750,0
|
|
20231206,164400,1274216500,29750,29750,29750,29750,0
|
|
20231206,164300,1274216500,29750,29750,29750,29750,0
|
|
20231206,164200,1274216500,29750,29750,29750,29750,0
|
|
20231206,164100,1274216500,29750,29750,29750,29750,2211
|
|
20231206,164000,1274216500,29750,29750,29750,29750,0
|
|
20231206,163900,1274216500,29750,29750,29750,29750,0
|
|
20231206,163800,1274216500,29750,29750,29750,29750,0
|
|
20231206,163700,1274216500,29750,29750,29750,29750,0
|
|
20231206,163600,1274216500,29750,29750,29750,29750,0
|
|
20231206,163500,1274216500,29750,29750,29750,29750,0
|
|
20231206,163400,1274216500,29750,29750,29750,29750,0
|
|
20231206,163300,1274216500,29750,29750,29750,29750,0
|
|
20231206,163200,1274216500,29750,29750,29750,29750,0
|
|
20231206,163100,1274216500,29750,29750,29750,29750,0
|
|
20231206,163000,1274216500,29750,29750,29750,29750,0
|
|
20231206,162900,1274216500,29750,29750,29750,29750,0
|
|
20231206,162800,1274216500,29750,29750,29750,29750,0
|
|
20231206,162700,1274216500,29750,29750,29750,29750,0
|
|
20231206,162600,1274216500,29750,29750,29750,29750,0
|
|
20231206,162500,1274216500,29750,29750,29750,29750,0
|
|
20231206,162400,1274216500,29750,29750,29750,29750,0
|
|
20231206,162300,1274216500,29750,29750,29750,29750,0
|
|
20231206,162200,1274216500,29750,29750,29750,29750,0
|
|
20231206,162100,1274216500,29750,29750,29750,29750,0
|
|
20231206,162000,1274216500,29750,29750,29750,29750,0
|
|
20231206,161900,1274216500,29750,29750,29750,29750,0
|
|
20231206,161800,1274216500,29750,29750,29750,29750,0
|
|
20231206,161700,1274216500,29750,29750,29750,29750,0
|
|
20231206,161600,1274216500,29750,29750,29750,29750,0
|
|
20231206,161500,1274216500,29750,29750,29750,29750,0
|
|
20231206,161400,1274216500,29750,29750,29750,29750,0
|
|
20231206,161300,1274216500,29750,29750,29750,29750,0
|
|
20231206,161200,1274216500,29750,29750,29750,29750,0
|
|
20231206,161100,1274216500,29750,29750,29750,29750,2211
|
|
20231206,161000,1274216500,29750,29750,29750,29750,0
|
|
20231206,160900,1274216500,29750,29750,29750,29750,0
|
|
20231206,160800,1274216500,29750,29750,29750,29750,0
|
|
20231206,160700,1274216500,29750,29750,29750,29750,0
|
|
20231206,160600,1274216500,29750,29750,29750,29750,0
|
|
20231206,160500,1274216500,29750,29750,29750,29750,0
|
|
20231206,160400,1274216500,29750,29750,29750,29750,0
|
|
20231206,160300,1274216500,29750,29750,29750,29750,0
|
|
20231206,160200,1274216500,29750,29750,29750,29750,0
|
|
20231206,160100,1274216500,29750,29750,29750,29750,0
|
|
20231206,160000,1274216500,29750,29750,29750,29750,0
|
|
20231206,155900,1274216500,29750,29750,29750,29750,0
|
|
20231206,155800,1274216500,29750,29750,29750,29750,0
|
|
20231206,155700,1274216500,29750,29750,29750,29750,0
|
|
20231206,155600,1274216500,29750,29750,29750,29750,0
|
|
20231206,155500,1274216500,29750,29750,29750,29750,0
|
|
20231206,155400,1274216500,29750,29750,29750,29750,0
|
|
20231206,155300,1274216500,29750,29750,29750,29750,0
|
|
20231206,155200,1274216500,29750,29750,29750,29750,0
|
|
20231206,155100,1274216500,29750,29750,29750,29750,0
|
|
20231206,155000,1274216500,29750,29750,29750,29750,0
|
|
20231206,154900,1274216500,29750,29750,29750,29750,0
|
|
20231206,154800,1274216500,29750,29750,29750,29750,0
|
|
20231206,154700,1274216500,29750,29750,29750,29750,0
|
|
20231206,154600,1274216500,29750,29750,29750,29750,0
|
|
20231206,154500,1274216500,29750,29750,29750,29750,0
|
|
20231206,154400,1274216500,29750,29750,29750,29750,0
|
|
20231206,154300,1274216500,29750,29750,29750,29750,0
|
|
20231206,154200,1274216500,29750,29750,29750,29750,0
|
|
20231206,154100,1274216500,29750,29750,29750,29750,2211
|
|
20231206,154000,1274216500,29750,29750,29750,29750,0
|
|
20231206,153900,1274216500,29750,29750,29750,29750,0
|
|
20231206,153800,1274216500,29750,29750,29750,29750,0
|
|
20231206,153700,1274216500,29750,29750,29750,29750,0
|
|
20231206,153600,1274216500,29750,29750,29750,29750,0
|
|
20231206,153500,1274216500,29750,29750,29750,29750,0
|
|
20231206,153400,1274216500,29750,29750,29750,29750,0
|
|
20231206,153300,1274216500,29750,29750,29750,29750,0
|
|
20231206,153200,1274216500,29750,29750,29750,29750,0
|
|
20231206,153100,1274216500,29750,29750,29750,29750,0
|
|
20231206,153000,1274216500,29750,29750,29750,29750,2211
|
|
20231206,152900,1208439250,29950,29950,29950,29950,0
|
|
20231206,152800,1208439250,29950,29950,29950,29950,0
|
|
20231206,152700,1208439250,29950,29950,29950,29950,0
|
|
20231206,152600,1208439250,29950,29950,29950,29950,0
|
|
20231206,152500,1208439250,29950,29950,29950,29950,0
|
|
20231206,152400,1208439250,29950,29950,29950,29950,0
|
|
20231206,152300,1208439250,29950,29950,29950,29950,0
|
|
20231206,152200,1208439250,29950,29950,29950,29950,0
|
|
20231206,152100,1208439250,29950,29950,29950,29950,0
|
|
20231206,152000,1208439250,29950,29950,29950,29950,0
|
|
20231206,151900,1208439250,29950,29900,29950,29900,222
|
|
20231206,151800,1201795550,29950,29850,29950,29850,205
|
|
20231206,151700,1195662500,29950,29900,29950,29850,171
|
|
20231206,151600,1190554300,29900,29850,29900,29850,21
|
|
20231206,151500,1189927400,29950,29850,29950,29850,239
|
|
20231206,151400,1182793100,29850,29900,29900,29850,59
|
|
20231206,151300,1181029800,29900,29900,29950,29900,55
|
|
20231206,151200,1179385200,29950,29900,29950,29900,221
|
|
20231206,151100,1172776350,29900,29900,29950,29900,10
|
|
20231206,151000,1172477300,30000,30000,30000,29900,3
|
|
20231206,150900,1172387400,29900,30000,30000,29900,144
|
|
20231206,150800,1168078600,29900,29900,29900,29900,8
|
|
20231206,150700,1167839400,30000,29950,30000,29900,507
|
|
20231206,150600,1152674800,29950,29950,30000,29900,150
|
|
20231206,150500,1148182300,29950,29950,29950,29950,0
|
|
20231206,150400,1148182300,29950,29950,29950,29900,100
|
|
20231206,150300,1145187350,29950,30000,30000,29900,47
|
|
20231206,150200,1143778250,30000,29950,30000,29950,20
|
|
20231206,150100,1143179200,30000,29950,30000,29900,428
|
|
20231206,150000,1130360550,30000,30000,30000,30000,30
|
|
20231206,145900,1129460550,30000,29950,30000,29950,6
|
|
20231206,145800,1129280600,30000,30000,30000,30000,160
|
|
20231206,145700,1124480600,30050,30050,30050,29950,145
|
|
20231206,145600,1120131800,30050,30050,30050,30000,89
|
|
20231206,145500,1117461100,30050,30050,30050,30050,32
|
|
20231206,145400,1116499500,30050,30050,30100,30050,37
|
|
20231206,145300,1115387600,30050,30050,30050,30050,135
|
|
20231206,145200,1111330850,30050,30050,30050,30000,539
|
|
20231206,145100,1095135200,30050,30050,30050,30000,43
|
|
20231206,145000,1093843150,30000,30050,30050,30000,42
|
|
20231206,144900,1092581450,30050,30050,30050,30050,12
|
|
20231206,144800,1092220850,30000,30050,30050,30000,48
|
|
20231206,144700,1090779250,30050,30050,30050,30000,456
|
|
20231206,144600,1077096950,30050,30000,30050,30000,20
|
|
20231206,144500,1076496100,30050,30050,30050,30000,66
|
|
20231206,144400,1074512850,30050,30000,30050,30000,114
|
|
20231206,144300,1071092150,30050,30050,30100,30000,49
|
|
20231206,144200,1069619200,30100,30100,30100,30050,67
|
|
20231206,144100,1067603150,30050,30050,30050,30050,158
|
|
20231206,144000,1062855250,30050,30100,30150,30050,163
|
|
20231206,143900,1057946700,30150,30100,30150,30050,658
|
|
20231206,143800,1038141350,30100,30000,30100,30000,76
|
|
20231206,143700,1035858100,30050,30100,30100,30050,74
|
|
20231206,143600,1033632700,30100,30050,30100,30050,544
|
|
20231206,143500,1017261400,30050,30050,30050,30050,34
|
|
20231206,143400,1016239700,30050,30050,30050,30050,0
|
|
20231206,143300,1016239700,30050,30050,30100,30050,165
|
|
20231206,143200,1011276100,30050,30050,30050,30050,34
|
|
20231206,143100,1010254400,30000,30050,30050,30000,19
|
|
20231206,143000,1009683600,30050,30050,30050,30050,53
|
|
20231206,142900,1008090950,30050,30050,30050,30050,12
|
|
20231206,142800,1007730350,30050,30050,30050,30000,518
|
|
20231206,142700,992165450,30050,30000,30050,30000,38
|
|
20231206,142600,991023750,29950,30000,30000,29950,91
|
|
20231206,142500,988297750,30000,30000,30050,30000,77
|
|
20231206,142400,985985800,30050,30050,30050,30050,42
|
|
20231206,142300,984723700,30050,30050,30050,30050,34
|
|
20231206,142200,983702000,30050,30000,30050,30000,56
|
|
20231206,142100,982019350,30000,30050,30050,30000,50
|
|
20231206,142000,980517850,30050,30050,30050,30050,35
|
|
20231206,141900,979466100,30050,30050,30050,30050,11
|
|
20231206,141800,979135550,30050,30050,30050,30050,67
|
|
20231206,141700,977122200,30050,30000,30050,30000,733
|
|
20231206,141600,955096050,30000,30000,30000,30000,10
|
|
20231206,141500,954796050,30050,30000,30050,30000,61
|
|
20231206,141400,952965450,30000,30000,30000,30000,15
|
|
20231206,141300,952515450,30000,30000,30000,30000,23
|
|
20231206,141200,951825450,30050,30050,30050,30000,74
|
|
20231206,141100,949602750,30050,30050,30050,30050,11
|
|
20231206,141000,949272200,30050,29950,30050,29950,1018
|
|
20231206,140900,918737500,29950,29950,29950,29950,41
|
|
20231206,140800,917509550,29950,29950,29950,29950,34
|
|
20231206,140700,916491250,30000,30000,30000,29950,31
|
|
20231206,140600,915561550,29950,30000,30000,29950,53
|
|
20231206,140500,913972650,29950,30000,30000,29950,48
|
|
20231206,140400,912533350,30000,30000,30000,30000,33
|
|
20231206,140300,911543350,30000,30000,30000,30000,53
|
|
20231206,140200,909953350,30000,29950,30000,29950,51
|
|
20231206,140100,908424200,30000,29950,30000,29950,23
|
|
20231206,140000,907734700,29950,30000,30000,29950,100
|
|
20231206,135900,904738000,29950,29950,30000,29950,20
|
|
20231206,135800,904138450,30000,30000,30000,30000,22
|
|
20231206,135700,903478450,30000,30000,30000,30000,85
|
|
20231206,135600,900928450,30000,30000,30050,30000,88
|
|
20231206,135500,898287900,30050,30050,30050,30050,34
|
|
20231206,135400,897266200,30000,30000,30000,30000,76
|
|
20231206,135300,894986200,30000,30000,30000,29950,43
|
|
20231206,135200,893696350,30050,30050,30050,30050,35
|
|
20231206,135100,892644600,30000,30000,30050,30000,106
|
|
20231206,135000,889464000,30000,30000,30050,30000,125
|
|
20231206,134900,885713950,30050,30000,30050,30000,51
|
|
20231206,134800,884183900,30050,30000,30050,29900,972
|
|
20231206,134700,855025750,30000,29950,30000,29950,43
|
|
20231206,134600,853736150,30000,30000,30000,30000,12
|
|
20231206,134500,853376150,30000,30000,30000,30000,73
|
|
20231206,134400,851186150,30000,30000,30000,29950,83
|
|
20231206,134300,848699100,29950,30000,30000,29950,46
|
|
20231206,134200,847320800,30000,30000,30000,30000,84
|
|
20231206,134100,844800800,30000,29950,30000,29950,2
|
|
20231206,134000,844740850,29950,29950,30000,29950,31
|
|
20231206,133900,843812350,29950,30000,30000,29950,225
|
|
20231206,133800,837069950,30000,29950,30000,29950,24
|
|
20231206,133700,836350550,29950,30000,30000,29950,109
|
|
20231206,133600,833081800,30000,30000,30000,30000,390
|
|
20231206,133500,821381800,30000,29950,30000,29950,44
|
|
20231206,133400,820062350,30000,29950,30000,29950,77
|
|
20231206,133300,817754450,30000,30000,30000,29950,86
|
|
20231206,133200,815174950,30000,29950,30000,29950,33
|
|
20231206,133100,814185450,29950,30000,30000,29950,522
|
|
20231206,133000,798526550,30000,30000,30000,29950,94
|
|
20231206,132900,795707050,30000,29950,30000,29950,19
|
|
20231206,132800,795137400,29950,29950,29950,29950,13
|
|
20231206,132700,794748050,29950,29950,30000,29950,171
|
|
20231206,132600,789625450,29950,29950,29950,29950,11
|
|
20231206,132500,789296000,29950,29950,29950,29950,34
|
|
20231206,132400,788277700,29950,29950,30000,29950,85
|
|
20231206,132300,785730200,29950,29950,29950,29950,11
|
|
20231206,132200,785400750,29950,29950,29950,29950,23
|
|
20231206,132100,784711900,29950,29950,29950,29950,63
|
|
20231206,132000,782825050,29950,29950,29950,29950,53
|
|
20231206,131900,781237700,29950,29950,30000,29950,84
|
|
20231206,131800,778721350,29950,29950,29950,29950,212
|
|
20231206,131700,772371950,29950,29950,29950,29950,34
|
|
20231206,131600,771353650,29950,29950,29950,29950,11
|
|
20231206,131500,771024200,29950,29950,29950,29950,185
|
|
20231206,131400,765483450,29950,29950,29950,29950,41
|
|
20231206,131300,764255500,29950,29950,29950,29950,0
|
|
20231206,131200,764255500,29950,29950,29950,29950,84
|
|
20231206,131100,761739700,29900,29950,29950,29900,26
|
|
20231206,131000,760961700,29900,29950,29950,29900,27
|
|
20231206,130900,760153850,29900,29900,29900,29900,251
|
|
20231206,130800,752648950,29900,29900,29900,29900,12
|
|
20231206,130700,752290150,29850,29900,29900,29850,639
|
|
20231206,130600,733184450,29900,29950,29950,29900,154
|
|
20231206,130500,728576600,29950,29950,29950,29900,68
|
|
20231206,130400,726541500,29900,29950,29950,29900,30
|
|
20231206,130300,725643350,29950,29950,29950,29950,69
|
|
20231206,130200,723576800,29950,29950,29950,29950,34
|
|
20231206,130100,722558500,29950,29950,30000,29950,9
|
|
20231206,130000,722288750,29950,30000,30000,29900,61
|
|
20231206,125900,720459350,30000,30000,30000,30000,0
|
|
20231206,125800,720459350,30000,30000,30000,30000,26
|
|
20231206,125700,719679350,30000,30000,30000,30000,53
|
|
20231206,125600,718089350,29950,29950,29950,29950,0
|
|
20231206,125500,718089350,29950,29950,30000,29900,1121
|
|
20231206,125400,684470300,30000,30000,30050,30000,2842
|
|
20231206,125300,599210200,29950,29950,29950,29900,787
|
|
20231206,125200,575639700,29950,29950,29950,29950,541
|
|
20231206,125100,559436750,29950,29950,29950,29950,50
|
|
20231206,125000,557939250,29950,29900,29950,29900,307
|
|
20231206,124900,548759900,29950,29900,29950,29900,100
|
|
20231206,124800,545769550,29950,29950,29950,29950,0
|
|
20231206,124700,545769550,29950,29950,29950,29950,0
|
|
20231206,124600,545769550,29950,29950,29950,29950,3
|
|
20231206,124500,545679700,29950,29900,29950,29900,92
|
|
20231206,124400,542928850,29900,29850,29900,29850,5
|
|
20231206,124300,542779550,29900,29900,29900,29900,50
|
|
20231206,124200,541284550,29900,29900,29900,29900,96
|
|
20231206,124100,538414150,29900,29900,29900,29900,0
|
|
20231206,124000,538414150,29900,29900,29900,29900,0
|
|
20231206,123900,538414150,29900,29900,29900,29900,91
|
|
20231206,123800,535693250,29900,29850,29900,29850,118
|
|
20231206,123700,532165300,29900,29900,29900,29900,10
|
|
20231206,123600,531866300,29900,29900,29900,29900,90
|
|
20231206,123500,529175300,29900,29900,29900,29900,4
|
|
20231206,123400,529055700,29900,29850,29900,29850,2
|
|
20231206,123300,528995950,29900,29900,29900,29800,283
|
|
20231206,123200,520547600,29900,29850,29900,29850,99
|
|
20231206,123100,517588300,29900,29900,29900,29900,0
|
|
20231206,123000,517588300,29900,29850,29900,29850,138
|
|
20231206,122900,513466300,29800,29800,29800,29800,1
|
|
20231206,122800,513436500,29850,29900,29900,29850,18
|
|
20231206,122700,512899150,29950,29850,29950,29850,583
|
|
20231206,122600,495477600,29800,29800,29800,29700,562
|
|
20231206,122500,478739200,29800,29800,29800,29800,0
|
|
20231206,122400,478739200,29800,29800,29800,29750,142
|
|
20231206,122300,474507700,29750,29750,29750,29750,20
|
|
20231206,122200,473912700,29750,29750,29750,29750,153
|
|
20231206,122100,469360950,29750,29750,29750,29750,90
|
|
20231206,122000,466683450,29750,29750,29750,29750,0
|
|
20231206,121900,466683450,29750,29650,29750,29650,9
|
|
20231206,121800,466416500,29750,29750,29750,29750,90
|
|
20231206,121700,463739000,29750,29750,29750,29750,0
|
|
20231206,121600,463739000,29750,29700,29750,29700,12
|
|
20231206,121500,463382050,29750,29700,29750,29700,23
|
|
20231206,121400,462698900,29700,29700,29700,29700,1
|
|
20231206,121300,462669200,29700,29700,29700,29700,1
|
|
20231206,121200,462639500,29750,29750,29750,29750,0
|
|
20231206,121100,462639500,29750,29750,29750,29750,3
|
|
20231206,121000,462550250,29700,29700,29700,29700,5
|
|
20231206,120900,462401750,29750,29750,29750,29750,0
|
|
20231206,120800,462401750,29750,29650,29750,29650,1806
|
|
20231206,120700,408675250,29750,29700,29750,29700,14
|
|
20231206,120600,408259250,29700,29700,29700,29700,97
|
|
20231206,120500,405378350,29750,29750,29750,29750,2
|
|
20231206,120400,405318850,29750,29750,29800,29750,338
|
|
20231206,120300,395260800,29750,29700,29750,29700,101
|
|
20231206,120200,392261050,29700,29700,29700,29700,163
|
|
20231206,120100,387419950,29700,29600,29700,29600,7
|
|
20231206,120000,387212650,29700,29650,29700,29650,102
|
|
20231206,115900,384188300,29600,29600,29600,29600,2
|
|
20231206,115800,384129100,29600,29600,29600,29600,15
|
|
20231206,115700,383685100,29600,29600,29600,29600,1
|
|
20231206,115600,383655500,29600,29600,29600,29600,1
|
|
20231206,115500,383625900,29600,29600,29600,29600,8
|
|
20231206,115400,383389100,29600,29600,29600,29600,35
|
|
20231206,115300,382353100,29650,29650,29650,29650,231
|
|
20231206,115200,375503950,29700,29700,29700,29700,0
|
|
20231206,115100,375503950,29700,29700,29700,29700,1
|
|
20231206,115000,375474250,29750,29750,29750,29750,0
|
|
20231206,114900,375474250,29750,29750,29750,29750,1
|
|
20231206,114800,375444500,29700,29700,29750,29700,180
|
|
20231206,114700,370098450,29700,29650,29700,29650,2
|
|
20231206,114600,370039100,29700,29700,29700,29650,10
|
|
20231206,114500,369742500,29650,29650,29650,29650,1
|
|
20231206,114400,369712850,29700,29700,29700,29700,0
|
|
20231206,114300,369712850,29700,29650,29700,29650,39
|
|
20231206,114200,368554950,29700,29650,29700,29650,185
|
|
20231206,114100,363064450,29600,29600,29600,29600,1
|
|
20231206,114000,363034850,29650,29600,29650,29600,16
|
|
20231206,113900,362561200,29600,29600,29600,29600,1
|
|
20231206,113800,362531600,29700,29700,29700,29700,0
|
|
20231206,113700,362531600,29700,29600,29700,29600,8
|
|
20231206,113600,362294700,29700,29650,29700,29650,2
|
|
20231206,113500,362235350,29700,29700,29700,29700,1
|
|
20231206,113400,362205650,29650,29600,29700,29600,19
|
|
20231206,113300,361642700,29700,29650,29700,29650,2
|
|
20231206,113200,361583350,29700,29600,29700,29600,19
|
|
20231206,113100,361020850,29700,29600,29700,29600,9
|
|
20231206,113000,360754300,29700,29700,29700,29700,0
|
|
20231206,112900,360754300,29700,29650,29700,29650,12
|
|
20231206,112800,360398450,29700,29700,29700,29700,0
|
|
20231206,112700,360398450,29700,29650,29700,29650,5
|
|
20231206,112600,360250150,29650,29700,29700,29650,2
|
|
20231206,112500,360190800,29700,29700,29700,29700,35
|
|
20231206,112400,359151300,29750,29750,29750,29750,39
|
|
20231206,112300,357991050,29750,29700,29750,29700,2
|
|
20231206,112200,357931600,29750,29700,29750,29700,2
|
|
20231206,112100,357872150,29750,29750,29750,29750,0
|
|
20231206,112000,357872150,29750,29650,29750,29650,1066
|
|
20231206,111900,326199450,29700,29700,29700,29700,0
|
|
20231206,111800,326199450,29700,29700,29700,29700,0
|
|
20231206,111700,326199450,29700,29650,29700,29650,130
|
|
20231206,111600,322344900,29700,29700,29700,29700,0
|
|
20231206,111500,322344900,29700,29700,29700,29700,1
|
|
20231206,111400,322315200,29700,29650,29700,29650,54
|
|
20231206,111300,320714050,29700,29650,29700,29600,185
|
|
20231206,111200,315230450,29600,29650,29650,29600,208
|
|
20231206,111100,309066150,29550,29550,29550,29550,0
|
|
20231206,111000,309066150,29550,29550,29550,29550,0
|
|
20231206,110900,309066150,29550,29550,29550,29550,7
|
|
20231206,110800,308859300,29650,29650,29650,29650,198
|
|
20231206,110700,302988600,29650,29650,29650,29650,0
|
|
20231206,110600,302988600,29650,29650,29650,29550,52
|
|
20231206,110500,301446900,29650,29600,29650,29600,50
|
|
20231206,110400,299965900,29650,29650,29650,29650,0
|
|
20231206,110300,299965900,29650,29650,29650,29650,0
|
|
20231206,110200,299965900,29650,29650,29650,29650,0
|
|
20231206,110100,299965900,29650,29650,29650,29650,0
|
|
20231206,110000,299965900,29650,29450,29650,29450,1502
|
|
20231206,105900,255520750,29450,29450,29450,29450,11
|
|
20231206,105800,255196800,29450,29450,29450,29450,1
|
|
20231206,105700,255167350,29400,29450,29450,29400,22
|
|
20231206,105600,254519800,29450,29450,29450,29450,110
|
|
20231206,105500,251280300,29450,29450,29450,29450,11
|
|
20231206,105400,250956350,29400,29400,29400,29400,8
|
|
20231206,105300,250721150,29450,29450,29450,29450,2
|
|
20231206,105200,250662250,29450,29450,29450,29450,0
|
|
20231206,105100,250662250,29450,29450,29500,29400,10
|
|
20231206,105000,250368050,29500,29500,29500,29500,0
|
|
20231206,104900,250368050,29500,29500,29500,29500,0
|
|
20231206,104800,250368050,29500,29450,29500,29400,39
|
|
20231206,104700,249221100,29500,29500,29500,29500,0
|
|
20231206,104600,249221100,29500,29500,29500,29500,0
|
|
20231206,104500,249221100,29500,29500,29500,29500,0
|
|
20231206,104400,249221100,29500,29450,29500,29450,10
|
|
20231206,104300,248926550,29500,29500,29500,29500,20
|
|
20231206,104200,248336550,29500,29500,29500,29500,0
|
|
20231206,104100,248336550,29500,29450,29500,29450,25
|
|
20231206,104000,247600250,29400,29400,29400,29400,0
|
|
20231206,103900,247600250,29400,29400,29400,29400,8
|
|
20231206,103800,247365050,29400,29400,29400,29400,1
|
|
20231206,103700,247335650,29400,29400,29400,29400,0
|
|
20231206,103600,247335650,29400,29400,29400,29400,7
|
|
20231206,103500,247129850,29350,29350,29350,29350,0
|
|
20231206,103400,247129850,29350,29350,29350,29350,0
|
|
20231206,103300,247129850,29350,29400,29400,29350,8
|
|
20231206,103200,246894850,29350,29350,29350,29350,0
|
|
20231206,103100,246894850,29350,29400,29400,29350,51
|
|
20231206,103000,245397600,29400,29400,29400,29400,7
|
|
20231206,102900,245191800,29400,29400,29400,29400,215
|
|
20231206,102800,238870800,29400,29400,29400,29400,5
|
|
20231206,102700,238723800,29350,29350,29350,29350,8
|
|
20231206,102600,238489000,29350,29350,29350,29350,1
|
|
20231206,102500,238459650,29400,29400,29400,29400,187
|
|
20231206,102400,232961850,29350,29400,29400,29350,274
|
|
20231206,102300,224914950,29400,29400,29400,29400,204
|
|
20231206,102200,218917350,29500,29500,29500,29500,3
|
|
20231206,102100,218828850,29400,29450,29500,29400,182
|
|
20231206,102000,213469350,29500,29550,29550,29500,1082
|
|
20231206,101900,181550200,29600,29550,29600,29550,2
|
|
20231206,101800,181491050,29500,29500,29500,29500,7
|
|
20231206,101700,181284550,29550,29550,29550,29500,190
|
|
20231206,101600,175670200,29550,29550,29550,29550,200
|
|
20231206,101500,169760200,29600,29550,29600,29550,4
|
|
20231206,101400,169641950,29600,29600,29600,29600,0
|
|
20231206,101300,169641950,29600,29600,29600,29600,0
|
|
20231206,101200,169641950,29600,29600,29600,29600,1
|
|
20231206,101100,169612350,29550,29550,29550,29550,3
|
|
20231206,101000,169523700,29600,29600,29600,29600,0
|
|
20231206,100900,169523700,29600,29550,29600,29550,356
|
|
20231206,100800,159003850,29600,29600,29600,29600,1
|
|
20231206,100700,158974250,29550,29550,29550,29550,0
|
|
20231206,100600,158974250,29550,29550,29550,29550,3
|
|
20231206,100500,158885600,29600,29600,29600,29600,33
|
|
20231206,100400,157908800,29600,29600,29600,29600,3
|
|
20231206,100300,157820000,29600,29600,29600,29600,1
|
|
20231206,100200,157790400,29600,29600,29600,29550,5
|
|
20231206,100100,157642550,29550,29600,29600,29550,160
|
|
20231206,100000,152914050,29600,29600,29600,29600,1
|
|
20231206,095900,152884450,29550,29550,29600,29550,9
|
|
20231206,095800,152618450,29600,29600,29600,29600,1
|
|
20231206,095700,152588850,29600,29550,29600,29550,2
|
|
20231206,095600,152529700,29500,29500,29500,29500,3
|
|
20231206,095500,152441200,29500,29500,29500,29500,0
|
|
20231206,095400,152441200,29500,29500,29500,29500,1
|
|
20231206,095300,152411700,29450,29450,29450,29450,50
|
|
20231206,095200,150939200,29450,29450,29450,29450,1
|
|
20231206,095100,150909750,29450,29450,29450,29450,3
|
|
20231206,095000,150821400,29500,29500,29500,29500,0
|
|
20231206,094900,150821400,29500,29500,29500,29500,721
|
|
20231206,094800,129551900,29600,29600,29600,29600,1
|
|
20231206,094700,129522300,29500,29600,29600,29500,5
|
|
20231206,094600,129374600,29600,29600,29600,29600,8
|
|
20231206,094500,129137800,29600,29550,29600,29550,2
|
|
20231206,094400,129078650,29550,29550,29600,29550,66
|
|
20231206,094300,127128250,29600,29500,29600,29500,15
|
|
20231206,094200,126685550,29500,29550,29550,29500,313
|
|
20231206,094100,117436650,29600,29600,29600,29600,0
|
|
20231206,094000,117436650,29600,29600,29600,29600,2
|
|
20231206,093900,117377450,29600,29600,29600,29600,2
|
|
20231206,093800,117318250,29600,29550,29600,29550,43
|
|
20231206,093700,116047550,29500,29600,29600,29500,7
|
|
20231206,093600,115840850,29550,29550,29550,29550,90
|
|
20231206,093500,113181350,29550,29600,29600,29550,265
|
|
20231206,093400,105348550,29600,29600,29600,29600,10
|
|
20231206,093300,105052550,29550,29550,29550,29550,0
|
|
20231206,093200,105052550,29550,29550,29550,29550,0
|
|
20231206,093100,105052550,29550,29550,29600,29550,55
|
|
20231206,093000,103425500,29550,29550,29550,29550,20
|
|
20231206,092900,102834500,29550,29550,29550,29550,0
|
|
20231206,092800,102834500,29550,29600,29600,29550,23
|
|
20231206,092700,102154200,29650,29650,29650,29650,5
|
|
20231206,092600,102005950,29650,29600,29650,29600,146
|
|
20231206,092500,97677100,29650,29650,29650,29650,0
|
|
20231206,092400,97677100,29650,29600,29650,29600,6
|
|
20231206,092300,97499250,29600,29600,29600,29600,0
|
|
20231206,092200,97499250,29600,29650,29650,29600,101
|
|
20231206,092100,94509500,29650,29550,29650,29550,200
|
|
20231206,092000,88584650,29500,29500,29500,29500,10
|
|
20231206,091900,88289650,29550,29550,29550,29550,0
|
|
20231206,091800,88289650,29550,29550,29550,29550,33
|
|
20231206,091700,87314500,29550,29550,29550,29550,0
|
|
20231206,091600,87314500,29550,29550,29550,29550,0
|
|
20231206,091500,87314500,29550,29600,29600,29550,10
|
|
20231206,091400,87018600,29600,29650,29650,29600,126
|
|
20231206,091300,83288900,29600,29600,29600,29600,12
|
|
20231206,091200,82933700,29650,29700,29700,29650,105
|
|
20231206,091100,79818250,29700,29550,29700,29550,121
|
|
20231206,091000,76235800,29550,29500,29550,29500,330
|
|
20231206,090900,66500500,29450,29450,29450,29450,19
|
|
20231206,090800,65940950,29400,29450,29450,29400,89
|
|
20231206,090700,63320550,29450,29400,29500,29400,126
|
|
20231206,090600,59610750,29450,29350,29450,29350,29
|
|
20231206,090500,58758800,29350,29350,29350,29300,66
|
|
20231206,090400,56821800,29500,29500,29550,29500,457
|
|
20231206,090300,43340250,29500,29500,29500,29500,100
|
|
20231206,090200,40390250,29500,29500,29500,29500,559
|
|
20231206,090100,23899750,29500,29600,29600,29500,66
|
|
20231206,090000,21951650,29550,29500,29550,29500,744
|