623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,192000,4991798700,22300,22300,22300,22300,4301
|
|
20231206,191900,4991798700,22300,22300,22300,22300,0
|
|
20231206,191800,4991798700,22300,22300,22300,22300,0
|
|
20231206,191700,4991798700,22300,22300,22300,22300,0
|
|
20231206,191600,4991798700,22300,22300,22300,22300,0
|
|
20231206,191500,4991798700,22300,22300,22300,22300,0
|
|
20231206,191400,4991798700,22300,22300,22300,22300,0
|
|
20231206,191300,4991798700,22300,22300,22300,22300,0
|
|
20231206,191200,4991798700,22300,22300,22300,22300,0
|
|
20231206,191100,4991798700,22300,22300,22300,22300,0
|
|
20231206,191000,4991798700,22300,22300,22300,22300,0
|
|
20231206,190900,4991798700,22300,22300,22300,22300,0
|
|
20231206,190800,4991798700,22300,22300,22300,22300,0
|
|
20231206,190700,4991798700,22300,22300,22300,22300,0
|
|
20231206,190600,4991798700,22300,22300,22300,22300,0
|
|
20231206,190500,4991798700,22300,22300,22300,22300,0
|
|
20231206,190400,4991798700,22300,22300,22300,22300,0
|
|
20231206,190300,4991798700,22300,22300,22300,22300,0
|
|
20231206,190200,4991798700,22300,22300,22300,22300,0
|
|
20231206,190100,4991798700,22300,22300,22300,22300,0
|
|
20231206,190000,4991798700,22300,22300,22300,22300,0
|
|
20231206,185900,4991798700,22300,22300,22300,22300,0
|
|
20231206,185800,4991798700,22300,22300,22300,22300,0
|
|
20231206,185700,4991798700,22300,22300,22300,22300,0
|
|
20231206,185600,4991798700,22300,22300,22300,22300,0
|
|
20231206,185500,4991798700,22300,22300,22300,22300,0
|
|
20231206,185400,4991798700,22300,22300,22300,22300,0
|
|
20231206,185300,4991798700,22300,22300,22300,22300,0
|
|
20231206,185200,4991798700,22300,22300,22300,22300,0
|
|
20231206,185100,4991798700,22300,22300,22300,22300,0
|
|
20231206,185000,4991798700,22300,22300,22300,22300,4301
|
|
20231206,184900,4991798700,22300,22300,22300,22300,0
|
|
20231206,184800,4991798700,22300,22300,22300,22300,0
|
|
20231206,184700,4991798700,22300,22300,22300,22300,0
|
|
20231206,184600,4991798700,22300,22300,22300,22300,0
|
|
20231206,184500,4991798700,22300,22300,22300,22300,0
|
|
20231206,184400,4991798700,22300,22300,22300,22300,0
|
|
20231206,184300,4991798700,22300,22300,22300,22300,0
|
|
20231206,184200,4991798700,22300,22300,22300,22300,0
|
|
20231206,184100,4991798700,22300,22300,22300,22300,0
|
|
20231206,184000,4991798700,22300,22300,22300,22300,0
|
|
20231206,183900,4991798700,22300,22300,22300,22300,0
|
|
20231206,183800,4991798700,22300,22300,22300,22300,0
|
|
20231206,183700,4991798700,22300,22300,22300,22300,0
|
|
20231206,183600,4991798700,22300,22300,22300,22300,0
|
|
20231206,183500,4991798700,22300,22300,22300,22300,0
|
|
20231206,183400,4991798700,22300,22300,22300,22300,0
|
|
20231206,183300,4991798700,22300,22300,22300,22300,0
|
|
20231206,183200,4991798700,22300,22300,22300,22300,0
|
|
20231206,183100,4991798700,22300,22300,22300,22300,0
|
|
20231206,183000,4991798700,22300,22300,22300,22300,0
|
|
20231206,182900,4991798700,22300,22300,22300,22300,0
|
|
20231206,182800,4991798700,22300,22300,22300,22300,0
|
|
20231206,182700,4991798700,22300,22300,22300,22300,0
|
|
20231206,182600,4991798700,22300,22300,22300,22300,0
|
|
20231206,182500,4991798700,22300,22300,22300,22300,0
|
|
20231206,182400,4991798700,22300,22300,22300,22300,0
|
|
20231206,182300,4991798700,22300,22300,22300,22300,0
|
|
20231206,182200,4991798700,22300,22300,22300,22300,0
|
|
20231206,182100,4991798700,22300,22300,22300,22300,0
|
|
20231206,182000,4991798700,22300,22300,22300,22300,4301
|
|
20231206,181900,4991798700,22300,22300,22300,22300,0
|
|
20231206,181800,4991798700,22300,22300,22300,22300,0
|
|
20231206,181700,4991798700,22300,22300,22300,22300,0
|
|
20231206,181600,4991798700,22300,22300,22300,22300,0
|
|
20231206,181500,4991798700,22300,22300,22300,22300,0
|
|
20231206,181400,4991798700,22300,22300,22300,22300,0
|
|
20231206,181300,4991798700,22300,22300,22300,22300,0
|
|
20231206,181200,4991798700,22300,22300,22300,22300,0
|
|
20231206,181100,4991798700,22300,22300,22300,22300,0
|
|
20231206,181000,4991798700,22300,22300,22300,22300,0
|
|
20231206,180900,4991798700,22300,22300,22300,22300,0
|
|
20231206,180800,4991798700,22300,22300,22300,22300,0
|
|
20231206,180700,4991798700,22300,22300,22300,22300,0
|
|
20231206,180600,4991798700,22300,22300,22300,22300,0
|
|
20231206,180500,4991798700,22300,22300,22300,22300,0
|
|
20231206,180400,4991798700,22300,22300,22300,22300,0
|
|
20231206,180300,4991798700,22300,22300,22300,22300,0
|
|
20231206,180200,4991798700,22300,22300,22300,22300,0
|
|
20231206,180100,4991798700,22300,22300,22300,22300,0
|
|
20231206,180000,4991798700,22300,22300,22300,22300,0
|
|
20231206,175900,4991798700,22300,22300,22300,22300,0
|
|
20231206,175800,4991798700,22300,22300,22300,22300,0
|
|
20231206,175700,4991798700,22300,22300,22300,22300,0
|
|
20231206,175600,4991798700,22300,22300,22300,22300,0
|
|
20231206,175500,4991798700,22300,22300,22300,22300,0
|
|
20231206,175400,4991798700,22300,22300,22300,22300,0
|
|
20231206,175300,4991798700,22300,22300,22300,22300,0
|
|
20231206,175200,4991798700,22300,22300,22300,22300,0
|
|
20231206,175100,4991798700,22300,22300,22300,22300,0
|
|
20231206,175000,4991798700,22300,22300,22300,22300,4301
|
|
20231206,174900,4991798700,22300,22300,22300,22300,0
|
|
20231206,174800,4991798700,22300,22300,22300,22300,0
|
|
20231206,174700,4991798700,22300,22300,22300,22300,0
|
|
20231206,174600,4991798700,22300,22300,22300,22300,0
|
|
20231206,174500,4991798700,22300,22300,22300,22300,0
|
|
20231206,174400,4991798700,22300,22300,22300,22300,0
|
|
20231206,174300,4991798700,22300,22300,22300,22300,0
|
|
20231206,174200,4991798700,22300,22300,22300,22300,0
|
|
20231206,174100,4991798700,22300,22300,22300,22300,0
|
|
20231206,174000,4991798700,22300,22300,22300,22300,0
|
|
20231206,173900,4991798700,22300,22300,22300,22300,0
|
|
20231206,173800,4991798700,22300,22300,22300,22300,0
|
|
20231206,173700,4991798700,22300,22300,22300,22300,0
|
|
20231206,173600,4991798700,22300,22300,22300,22300,0
|
|
20231206,173500,4991798700,22300,22300,22300,22300,0
|
|
20231206,173400,4991798700,22300,22300,22300,22300,0
|
|
20231206,173300,4991798700,22300,22300,22300,22300,0
|
|
20231206,173200,4991798700,22300,22300,22300,22300,0
|
|
20231206,173100,4991798700,22300,22300,22300,22300,0
|
|
20231206,173000,4991798700,22300,22300,22300,22300,0
|
|
20231206,172900,4991798700,22300,22300,22300,22300,0
|
|
20231206,172800,4991798700,22300,22300,22300,22300,0
|
|
20231206,172700,4991798700,22300,22300,22300,22300,0
|
|
20231206,172600,4991798700,22300,22300,22300,22300,0
|
|
20231206,172500,4991798700,22300,22300,22300,22300,0
|
|
20231206,172400,4991798700,22300,22300,22300,22300,0
|
|
20231206,172300,4991798700,22300,22300,22300,22300,0
|
|
20231206,172200,4991798700,22300,22300,22300,22300,0
|
|
20231206,172100,4991798700,22300,22300,22300,22300,0
|
|
20231206,172000,4991798700,22300,22300,22300,22300,4301
|
|
20231206,171900,4991798700,22300,22300,22300,22300,0
|
|
20231206,171800,4991798700,22300,22300,22300,22300,0
|
|
20231206,171700,4991798700,22300,22300,22300,22300,0
|
|
20231206,171600,4991798700,22300,22300,22300,22300,0
|
|
20231206,171500,4991798700,22300,22300,22300,22300,0
|
|
20231206,171400,4991798700,22300,22300,22300,22300,0
|
|
20231206,171300,4991798700,22300,22300,22300,22300,0
|
|
20231206,171200,4991798700,22300,22300,22300,22300,0
|
|
20231206,171100,4991798700,22300,22300,22300,22300,0
|
|
20231206,171000,4991798700,22300,22300,22300,22300,0
|
|
20231206,170900,4991798700,22300,22300,22300,22300,0
|
|
20231206,170800,4991798700,22300,22300,22300,22300,0
|
|
20231206,170700,4991798700,22300,22300,22300,22300,0
|
|
20231206,170600,4991798700,22300,22300,22300,22300,0
|
|
20231206,170500,4991798700,22300,22300,22300,22300,0
|
|
20231206,170400,4991798700,22300,22300,22300,22300,0
|
|
20231206,170300,4991798700,22300,22300,22300,22300,0
|
|
20231206,170200,4991798700,22300,22300,22300,22300,0
|
|
20231206,170100,4991798700,22300,22300,22300,22300,0
|
|
20231206,170000,4991798700,22300,22300,22300,22300,0
|
|
20231206,165900,4991798700,22300,22300,22300,22300,0
|
|
20231206,165800,4991798700,22300,22300,22300,22300,0
|
|
20231206,165700,4991798700,22300,22300,22300,22300,0
|
|
20231206,165600,4991798700,22300,22300,22300,22300,0
|
|
20231206,165500,4991798700,22300,22300,22300,22300,0
|
|
20231206,165400,4991798700,22300,22300,22300,22300,0
|
|
20231206,165300,4991798700,22300,22300,22300,22300,0
|
|
20231206,165200,4991798700,22300,22300,22300,22300,0
|
|
20231206,165100,4991798700,22300,22300,22300,22300,0
|
|
20231206,165000,4991798700,22300,22300,22300,22300,4301
|
|
20231206,164900,4991798700,22300,22300,22300,22300,0
|
|
20231206,164800,4991798700,22300,22300,22300,22300,0
|
|
20231206,164700,4991798700,22300,22300,22300,22300,0
|
|
20231206,164600,4991798700,22300,22300,22300,22300,0
|
|
20231206,164500,4991798700,22300,22300,22300,22300,0
|
|
20231206,164400,4991798700,22300,22300,22300,22300,0
|
|
20231206,164300,4991798700,22300,22300,22300,22300,0
|
|
20231206,164200,4991798700,22300,22300,22300,22300,0
|
|
20231206,164100,4991798700,22300,22300,22300,22300,0
|
|
20231206,164000,4991798700,22300,22300,22300,22300,0
|
|
20231206,163900,4991798700,22300,22300,22300,22300,0
|
|
20231206,163800,4991798700,22300,22300,22300,22300,0
|
|
20231206,163700,4991798700,22300,22300,22300,22300,0
|
|
20231206,163600,4991798700,22300,22300,22300,22300,0
|
|
20231206,163500,4991798700,22300,22300,22300,22300,0
|
|
20231206,163400,4991798700,22300,22300,22300,22300,0
|
|
20231206,163300,4991798700,22300,22300,22300,22300,0
|
|
20231206,163200,4991798700,22300,22300,22300,22300,0
|
|
20231206,163100,4991798700,22300,22300,22300,22300,0
|
|
20231206,163000,4991798700,22300,22300,22300,22300,0
|
|
20231206,162900,4991798700,22300,22300,22300,22300,0
|
|
20231206,162800,4991798700,22300,22300,22300,22300,0
|
|
20231206,162700,4991798700,22300,22300,22300,22300,0
|
|
20231206,162600,4991798700,22300,22300,22300,22300,0
|
|
20231206,162500,4991798700,22300,22300,22300,22300,0
|
|
20231206,162400,4991798700,22300,22300,22300,22300,0
|
|
20231206,162300,4991798700,22300,22300,22300,22300,0
|
|
20231206,162200,4991798700,22300,22300,22300,22300,0
|
|
20231206,162100,4991798700,22300,22300,22300,22300,0
|
|
20231206,162000,4991798700,22300,22300,22300,22300,4301
|
|
20231206,161900,4991798700,22300,22300,22300,22300,0
|
|
20231206,161800,4991798700,22300,22300,22300,22300,0
|
|
20231206,161700,4991798700,22300,22300,22300,22300,0
|
|
20231206,161600,4991798700,22300,22300,22300,22300,0
|
|
20231206,161500,4991798700,22300,22300,22300,22300,0
|
|
20231206,161400,4991798700,22300,22300,22300,22300,0
|
|
20231206,161300,4991798700,22300,22300,22300,22300,0
|
|
20231206,161200,4991798700,22300,22300,22300,22300,0
|
|
20231206,161100,4991798700,22300,22300,22300,22300,0
|
|
20231206,161000,4991798700,22300,22300,22300,22300,0
|
|
20231206,160900,4991798700,22300,22300,22300,22300,0
|
|
20231206,160800,4991798700,22300,22300,22300,22300,0
|
|
20231206,160700,4991798700,22300,22300,22300,22300,0
|
|
20231206,160600,4991798700,22300,22300,22300,22300,0
|
|
20231206,160500,4991798700,22300,22300,22300,22300,0
|
|
20231206,160400,4991798700,22300,22300,22300,22300,0
|
|
20231206,160300,4991798700,22300,22300,22300,22300,0
|
|
20231206,160200,4991798700,22300,22300,22300,22300,0
|
|
20231206,160100,4991798700,22300,22300,22300,22300,0
|
|
20231206,160000,4991798700,22300,22300,22300,22300,0
|
|
20231206,155900,4991798700,22300,22300,22300,22300,0
|
|
20231206,155800,4991798700,22300,22300,22300,22300,0
|
|
20231206,155700,4991798700,22300,22300,22300,22300,0
|
|
20231206,155600,4991798700,22300,22300,22300,22300,0
|
|
20231206,155500,4991798700,22300,22300,22300,22300,0
|
|
20231206,155400,4991798700,22300,22300,22300,22300,0
|
|
20231206,155300,4991798700,22300,22300,22300,22300,0
|
|
20231206,155200,4991798700,22300,22300,22300,22300,0
|
|
20231206,155100,4991798700,22300,22300,22300,22300,0
|
|
20231206,155000,4991798700,22300,22300,22300,22300,4301
|
|
20231206,154900,4991798700,22300,22300,22300,22300,0
|
|
20231206,154800,4991798700,22300,22300,22300,22300,0
|
|
20231206,154700,4991798700,22300,22300,22300,22300,0
|
|
20231206,154600,4991798700,22300,22300,22300,22300,0
|
|
20231206,154500,4991798700,22300,22300,22300,22300,0
|
|
20231206,154400,4991798700,22300,22300,22300,22300,0
|
|
20231206,154300,4991798700,22300,22300,22300,22300,0
|
|
20231206,154200,4991798700,22300,22300,22300,22300,0
|
|
20231206,154100,4991798700,22300,22300,22300,22300,0
|
|
20231206,154000,4991798700,22300,22300,22300,22300,0
|
|
20231206,153900,4991798700,22300,22300,22300,22300,0
|
|
20231206,153800,4991798700,22300,22300,22300,22300,0
|
|
20231206,153700,4991798700,22300,22300,22300,22300,0
|
|
20231206,153600,4991798700,22300,22300,22300,22300,0
|
|
20231206,153500,4991798700,22300,22300,22300,22300,0
|
|
20231206,153400,4991798700,22300,22300,22300,22300,0
|
|
20231206,153300,4991798700,22300,22300,22300,22300,0
|
|
20231206,153200,4991798700,22300,22300,22300,22300,0
|
|
20231206,153100,4991798700,22300,22300,22300,22300,0
|
|
20231206,153000,4991798700,22300,22300,22300,22300,4301
|
|
20231206,152900,4895886400,22300,22300,22300,22300,0
|
|
20231206,152800,4895886400,22300,22300,22300,22300,0
|
|
20231206,152700,4895886400,22300,22300,22300,22300,0
|
|
20231206,152600,4895886400,22300,22300,22300,22300,0
|
|
20231206,152500,4895886400,22300,22300,22300,22300,0
|
|
20231206,152400,4895886400,22300,22300,22300,22300,0
|
|
20231206,152300,4895886400,22300,22300,22300,22300,0
|
|
20231206,152200,4895886400,22300,22300,22300,22300,0
|
|
20231206,152100,4895886400,22300,22300,22300,22300,0
|
|
20231206,152000,4895886400,22300,22300,22300,22300,0
|
|
20231206,151900,4895886400,22300,22300,22350,22300,3288
|
|
20231206,151800,4822494300,22350,22350,22350,22300,179
|
|
20231206,151700,4818497000,22300,22250,22300,22250,319
|
|
20231206,151600,4811388800,22300,22250,22300,22250,277
|
|
20231206,151500,4805213550,22250,22300,22300,22250,1040
|
|
20231206,151400,4782030400,22300,22300,22350,22300,196
|
|
20231206,151300,4777659300,22350,22350,22350,22350,388
|
|
20231206,151200,4768987500,22350,22350,22350,22300,345
|
|
20231206,151100,4761293400,22350,22350,22350,22300,758
|
|
20231206,151000,4744386700,22350,22300,22350,22300,208
|
|
20231206,150900,4739743000,22300,22300,22300,22300,270
|
|
20231206,150800,4733722000,22300,22300,22350,22300,69
|
|
20231206,150700,4732183250,22300,22300,22350,22300,1473
|
|
20231206,150600,4699330350,22300,22300,22300,22300,5
|
|
20231206,150500,4699218850,22300,22350,22350,22300,211
|
|
20231206,150400,4694506300,22350,22350,22350,22300,603
|
|
20231206,150300,4681059250,22350,22350,22400,22350,988
|
|
20231206,150200,4658968100,22350,22350,22350,22350,231
|
|
20231206,150100,4653805250,22350,22350,22350,22350,122
|
|
20231206,150000,4651078550,22350,22350,22350,22300,665
|
|
20231206,145900,4636225550,22350,22350,22400,22350,634
|
|
20231206,145800,4622055150,22400,22350,22450,22350,1063
|
|
20231206,145700,4598244100,22400,22400,22400,22400,49
|
|
20231206,145600,4597146500,22400,22400,22400,22350,893
|
|
20231206,145500,4577150350,22400,22350,22400,22350,925
|
|
20231206,145400,4556437700,22350,22350,22350,22300,462
|
|
20231206,145300,4546118800,22350,22350,22350,22350,162
|
|
20231206,145200,4542498100,22300,22350,22350,22300,74
|
|
20231206,145100,4540844600,22350,22350,22350,22350,177
|
|
20231206,145000,4536888650,22350,22400,22400,22350,135
|
|
20231206,144900,4533870200,22400,22350,22400,22350,500
|
|
20231206,144800,4522689450,22350,22350,22350,22350,501
|
|
20231206,144700,4511492100,22350,22350,22350,22300,1045
|
|
20231206,144600,4488186350,22350,22350,22350,22300,115
|
|
20231206,144500,4485616200,22350,22300,22350,22300,2
|
|
20231206,144400,4485571550,22300,22350,22350,22300,551
|
|
20231206,144300,4473281250,22350,22350,22350,22350,42
|
|
20231206,144200,4472342550,22350,22350,22350,22350,138
|
|
20231206,144100,4469258250,22350,22350,22350,22300,576
|
|
20231206,144000,4456384900,22350,22350,22350,22350,512
|
|
20231206,143900,4444941700,22350,22350,22350,22350,40
|
|
20231206,143800,4444047700,22350,22350,22350,22350,206
|
|
20231206,143700,4439443600,22350,22350,22350,22350,205
|
|
20231206,143600,4434861850,22350,22350,22350,22350,501
|
|
20231206,143500,4423664500,22300,22400,22400,22300,128
|
|
20231206,143400,4420810000,22300,22300,22300,22300,24
|
|
20231206,143300,4420274800,22300,22300,22350,22300,277
|
|
20231206,143200,4414089650,22300,22350,22400,22300,735
|
|
20231206,143100,4397688200,22350,22350,22350,22350,161
|
|
20231206,143000,4394089850,22300,22300,22300,22300,310
|
|
20231206,142900,4387176850,22350,22350,22350,22300,657
|
|
20231206,142800,4372494150,22350,22300,22350,22300,307
|
|
20231206,142700,4365646950,22250,22250,22300,22250,340
|
|
20231206,142600,4358074100,22300,22250,22300,22250,262
|
|
20231206,142500,4352243550,22250,22250,22300,22250,295
|
|
20231206,142400,4345679650,22300,22300,22350,22300,436
|
|
20231206,142300,4335956650,22350,22350,22350,22350,319
|
|
20231206,142200,4328827000,22350,22350,22350,22350,13
|
|
20231206,142100,4328536450,22350,22300,22350,22300,161
|
|
20231206,142000,4324946100,22300,22250,22300,22250,42
|
|
20231206,141900,4324011500,22250,22250,22250,22250,0
|
|
20231206,141800,4324011500,22250,22300,22300,22250,190
|
|
20231206,141700,4319775800,22300,22250,22300,22250,41
|
|
20231206,141600,4318863500,22300,22300,22300,22300,432
|
|
20231206,141500,4309229900,22300,22300,22300,22300,249
|
|
20231206,141400,4303677200,22350,22300,22350,22300,38
|
|
20231206,141300,4302829750,22300,22300,22300,22300,40
|
|
20231206,141200,4301937750,22300,22400,22400,22300,7
|
|
20231206,141100,4301781550,22300,22300,22300,22300,8
|
|
20231206,141000,4301603150,22400,22300,22400,22300,101
|
|
20231206,140900,4299348250,22300,22300,22300,22300,935
|
|
20231206,140800,4278497750,22300,22300,22300,22300,100
|
|
20231206,140700,4276267750,22300,22350,22350,22300,961
|
|
20231206,140600,4254789700,22350,22350,22350,22350,155
|
|
20231206,140500,4251325450,22350,22400,22400,22350,33
|
|
20231206,140400,4250587450,22400,22400,22400,22400,153
|
|
20231206,140300,4247160250,22400,22400,22450,22400,334
|
|
20231206,140200,4239677900,22400,22400,22400,22350,617
|
|
20231206,140100,4225864850,22400,22400,22450,22400,157
|
|
20231206,140000,4222347800,22400,22350,22400,22350,181
|
|
20231206,135900,4218295400,22400,22400,22400,22400,551
|
|
20231206,135800,4205953000,22400,22350,22400,22350,47
|
|
20231206,135700,4204902500,22400,22400,22400,22400,140
|
|
20231206,135600,4201766500,22400,22350,22400,22350,485
|
|
20231206,135500,4190926700,22350,22350,22350,22350,178
|
|
20231206,135400,4186948400,22350,22350,22350,22350,172
|
|
20231206,135300,4183104200,22350,22350,22350,22350,107
|
|
20231206,135200,4180712750,22400,22400,22400,22400,1
|
|
20231206,135100,4180690350,22300,22400,22400,22300,22
|
|
20231206,135000,4180199650,22300,22300,22300,22300,341
|
|
20231206,134900,4172595350,22350,22350,22350,22350,305
|
|
20231206,134800,4165778600,22350,22350,22350,22350,15
|
|
20231206,134700,4165443350,22350,22350,22350,22350,0
|
|
20231206,134600,4165443350,22350,22300,22350,22300,1027
|
|
20231206,134500,4142541100,22300,22300,22300,22300,0
|
|
20231206,134400,4142541100,22300,22350,22350,22300,124
|
|
20231206,134300,4139775400,22300,22400,22400,22300,989
|
|
20231206,134200,4117690300,22400,22400,22400,22400,37
|
|
20231206,134100,4116861500,22400,22400,22400,22400,0
|
|
20231206,134000,4116861500,22400,22400,22400,22400,961
|
|
20231206,133900,4095335100,22400,22350,22450,22350,576
|
|
20231206,133800,4082445050,22400,22400,22400,22400,621
|
|
20231206,133700,4068534650,22450,22500,22500,22450,383
|
|
20231206,133600,4059935350,22500,22500,22550,22450,965
|
|
20231206,133500,4038236250,22550,22400,22550,22400,5876
|
|
20231206,133400,3906258250,22400,22300,22400,22300,150
|
|
20231206,133300,3902906000,22350,22350,22350,22300,95
|
|
20231206,133200,3900785250,22350,22300,22350,22250,196
|
|
20231206,133100,3896414600,22300,22250,22300,22250,66
|
|
20231206,133000,3894944300,22300,22300,22300,22300,1
|
|
20231206,132900,3894922000,22250,22250,22250,22250,3
|
|
20231206,132800,3894855250,22300,22300,22300,22300,21
|
|
20231206,132700,3894386950,22250,22250,22250,22250,101
|
|
20231206,132600,3892139700,22200,22200,22200,22200,1140
|
|
20231206,132500,3866831700,22250,22250,22250,22250,15
|
|
20231206,132400,3866497950,22250,22200,22250,22200,32
|
|
20231206,132300,3865787450,22200,22250,22250,22200,511
|
|
20231206,132200,3854417800,22250,22250,22250,22250,687
|
|
20231206,132100,3839132050,22250,22300,22300,22250,766
|
|
20231206,132000,3822088050,22300,22300,22300,22300,14
|
|
20231206,131900,3821775850,22300,22300,22300,22300,548
|
|
20231206,131800,3809555450,22300,22300,22300,22300,500
|
|
20231206,131700,3798405450,22300,22350,22350,22300,140
|
|
20231206,131600,3795280800,22350,22350,22350,22350,22
|
|
20231206,131500,3794789100,22300,22300,22300,22300,725
|
|
20231206,131400,3778621600,22350,22400,22400,22350,881
|
|
20231206,131300,3758930300,22400,22450,22450,22400,946
|
|
20231206,131200,3737735350,22450,22400,22450,22400,167
|
|
20231206,131100,3733991250,22450,22400,22450,22400,1405
|
|
20231206,131000,3702494050,22350,22400,22400,22350,141
|
|
20231206,130900,3699340650,22400,22400,22400,22400,961
|
|
20231206,130800,3677814250,22400,22400,22400,22400,689
|
|
20231206,130700,3662380650,22400,22450,22450,22400,559
|
|
20231206,130600,3649855000,22450,22350,22450,22350,3299
|
|
20231206,130500,3576034150,22300,22300,22300,22300,50
|
|
20231206,130400,3574919150,22300,22300,22300,22300,21
|
|
20231206,130300,3574450850,22300,22300,22300,22300,1039
|
|
20231206,130200,3551281150,22300,22250,22300,22250,46
|
|
20231206,130100,3550255850,22250,22250,22250,22250,11
|
|
20231206,130000,3550011100,22250,22250,22300,22250,46
|
|
20231206,125900,3548987550,22300,22250,22300,22250,311
|
|
20231206,125800,3542067750,22250,22200,22250,22200,209
|
|
20231206,125700,3537419550,22200,22200,22200,22200,80
|
|
20231206,125600,3535643550,22250,22250,22250,22250,0
|
|
20231206,125500,3535643550,22250,22250,22250,22250,16
|
|
20231206,125400,3535287550,22200,22300,22300,22200,2703
|
|
20231206,125300,3475222300,22300,22350,22350,22300,220
|
|
20231206,125200,3470315200,22350,22300,22350,22300,247
|
|
20231206,125100,3464806900,22300,22300,22300,22250,1499
|
|
20231206,125000,3431384200,22350,22250,22350,22250,260
|
|
20231206,124900,3425587050,22250,22300,22300,22250,234
|
|
20231206,124800,3420371200,22250,22300,22300,22250,558
|
|
20231206,124700,3407930300,22250,22250,22250,22250,82
|
|
20231206,124600,3406105800,22250,22250,22250,22250,18
|
|
20231206,124500,3405705300,22250,22200,22250,22200,961
|
|
20231206,124400,3384367900,22150,22200,22200,22150,170
|
|
20231206,124300,3380596800,22200,22150,22200,22150,296
|
|
20231206,124200,3374034250,22200,22200,22200,22200,9
|
|
20231206,124100,3373834450,22200,22200,22200,22150,134
|
|
20231206,124000,3370866150,22200,22200,22200,22200,35
|
|
20231206,123900,3370089150,22250,22200,22250,22150,513
|
|
20231206,123800,3358700400,22200,22200,22200,22200,10
|
|
20231206,123700,3358478400,22200,22150,22200,22150,205
|
|
20231206,123600,3353936350,22150,22150,22150,22150,1
|
|
20231206,123500,3353914200,22150,22200,22200,22150,343
|
|
20231206,123400,3346305500,22200,22150,22200,22150,506
|
|
20231206,123300,3335072600,22200,22200,22200,22200,1
|
|
20231206,123200,3335050400,22200,22200,22200,22200,65
|
|
20231206,123100,3333607400,22200,22200,22200,22200,10
|
|
20231206,123000,3333385400,22100,22100,22100,22100,193
|
|
20231206,122900,3329120100,22100,22150,22150,22100,197
|
|
20231206,122800,3324761500,22200,22100,22200,22050,304
|
|
20231206,122700,3318050150,22100,22200,22200,22100,952
|
|
20231206,122600,3297003150,22200,22200,22200,22100,53
|
|
20231206,122500,3295828750,22200,22100,22200,22100,232
|
|
20231206,122400,3290701350,22200,22200,22200,22200,109
|
|
20231206,122300,3288281550,22250,22200,22250,22050,4740
|
|
20231206,122200,3183469700,22250,22250,22250,22250,23
|
|
20231206,122100,3182957950,22300,22300,22300,22300,0
|
|
20231206,122000,3182957950,22300,22200,22300,22200,404
|
|
20231206,121900,3173989050,22200,22300,22300,22200,209
|
|
20231206,121800,3169349150,22200,22200,22200,22200,1324
|
|
20231206,121700,3139956350,22300,22250,22300,22200,218
|
|
20231206,121600,3135116400,22250,22250,22250,22250,200
|
|
20231206,121500,3130666400,22250,22250,22250,22250,0
|
|
20231206,121400,3130666400,22250,22250,22250,22250,11
|
|
20231206,121300,3130421650,22250,22250,22250,22250,0
|
|
20231206,121200,3130421650,22250,22350,22350,22200,1052
|
|
20231206,121100,3107012100,22350,22250,22350,22250,83
|
|
20231206,121000,3105163150,22250,22300,22300,22250,83
|
|
20231206,120900,3103316350,22300,22300,22350,22300,137
|
|
20231206,120800,3100261200,22250,22250,22250,22250,20
|
|
20231206,120700,3099816200,22250,22250,22250,22250,507
|
|
20231206,120600,3088535450,22250,22200,22250,22200,399
|
|
20231206,120500,3079672100,22200,22250,22250,22200,1459
|
|
20231206,120400,3047228700,22250,22250,22250,22250,13
|
|
20231206,120300,3046939450,22250,22250,22250,22250,350
|
|
20231206,120200,3039151950,22300,22250,22350,22250,71
|
|
20231206,120100,3037570950,22250,22250,22250,22250,1
|
|
20231206,120000,3037548700,22250,22350,22350,22250,72
|
|
20231206,115900,3035944150,22350,22250,22350,22250,169
|
|
20231206,115800,3032177900,22300,22300,22300,22300,7
|
|
20231206,115700,3032021800,22300,22300,22300,22250,223
|
|
20231206,115600,3027049500,22300,22250,22350,22250,709
|
|
20231206,115500,3011252200,22300,22300,22300,22250,465
|
|
20231206,115400,3000904550,22300,22300,22300,22250,241
|
|
20231206,115300,2995530650,22350,22350,22350,22350,516
|
|
20231206,115200,2983998050,22400,22400,22400,22400,0
|
|
20231206,115100,2983998050,22400,22350,22400,22350,801
|
|
20231206,115000,2966095650,22350,22400,22400,22350,355
|
|
20231206,114900,2958155050,22400,22400,22400,22400,69
|
|
20231206,114800,2956609450,22400,22400,22400,22350,29
|
|
20231206,114700,2955960400,22400,22400,22400,22400,305
|
|
20231206,114600,2949128400,22400,22350,22400,22350,377
|
|
20231206,114500,2940684800,22350,22400,22400,22350,425
|
|
20231206,114400,2931165950,22400,22400,22450,22400,104
|
|
20231206,114300,2928836250,22400,22400,22400,22400,1584
|
|
20231206,114200,2893354650,22400,22350,22400,22350,127
|
|
20231206,114100,2890516150,22350,22400,22400,22350,76
|
|
20231206,114000,2888817400,22350,22350,22350,22350,110
|
|
20231206,113900,2886358900,22350,22300,22350,22300,474
|
|
20231206,113800,2875765050,22350,22350,22350,22350,16
|
|
20231206,113700,2875407450,22350,22350,22350,22350,100
|
|
20231206,113600,2873172450,22350,22300,22350,22300,111
|
|
20231206,113500,2870692500,22350,22300,22350,22300,1962
|
|
20231206,113400,2826874650,22300,22300,22300,22300,278
|
|
20231206,113300,2820675250,22300,22350,22350,22300,9
|
|
20231206,113200,2820474500,22350,22350,22350,22300,276
|
|
20231206,113100,2814305950,22350,22350,22400,22350,130
|
|
20231206,113000,2811400200,22250,22300,22350,22250,1125
|
|
20231206,112900,2786299850,22350,22350,22350,22300,359
|
|
20231206,112800,2778276500,22350,22300,22350,22250,357
|
|
20231206,112700,2770314950,22300,22300,22300,22300,31
|
|
20231206,112600,2769623650,22300,22250,22300,22250,32
|
|
20231206,112500,2768911150,22250,22200,22250,22200,94
|
|
20231206,112400,2766819700,22200,22300,22300,22200,89
|
|
20231206,112300,2764840200,22250,22250,22250,22250,117
|
|
20231206,112200,2762236950,22300,22300,22300,22300,18
|
|
20231206,112100,2761835550,22300,22350,22350,22300,110
|
|
20231206,112000,2759380000,22300,22350,22350,22300,887
|
|
20231206,111900,2739584850,22350,22350,22350,22300,174
|
|
20231206,111800,2735704350,22350,22300,22350,22300,1363
|
|
20231206,111700,2705306700,22300,22250,22300,22250,539
|
|
20231206,111600,2693296350,22200,22200,22200,22200,24
|
|
20231206,111500,2692763550,22250,22200,22250,22200,96
|
|
20231206,111400,2690630050,22250,22250,22250,22250,0
|
|
20231206,111300,2690630050,22250,22250,22250,22250,3
|
|
20231206,111200,2690563300,22250,22200,22250,22200,24
|
|
20231206,111100,2690030300,22250,22200,22250,22200,62
|
|
20231206,111000,2688653350,22200,22200,22250,22200,280
|
|
20231206,110900,2682436850,22150,22150,22150,22150,89
|
|
20231206,110800,2680465500,22200,22200,22200,22200,71
|
|
20231206,110700,2678889300,22150,22150,22200,22150,1017
|
|
20231206,110600,2656323500,22150,22200,22200,22150,218
|
|
20231206,110500,2651487400,22200,22250,22250,22200,139
|
|
20231206,110400,2648397800,22250,22250,22250,22250,247
|
|
20231206,110300,2642902050,22300,22300,22300,22300,61
|
|
20231206,110200,2641541750,22300,22300,22300,22250,76
|
|
20231206,110100,2639849900,22300,22250,22300,22250,469
|
|
20231206,110000,2629409650,22250,22250,22250,22250,79
|
|
20231206,105900,2627651900,22300,22300,22300,22300,1
|
|
20231206,105800,2627629600,22300,22300,22300,22300,468
|
|
20231206,105700,2617193200,22300,22300,22300,22300,72
|
|
20231206,105600,2615587600,22350,22300,22350,22300,188
|
|
20231206,105500,2611394200,22300,22300,22300,22300,181
|
|
20231206,105400,2607357900,22250,22300,22300,22250,795
|
|
20231206,105300,2589629450,22300,22350,22350,22300,17
|
|
20231206,105200,2589250100,22350,22300,22350,22300,527
|
|
20231206,105100,2577492650,22300,22300,22300,22250,114
|
|
20231206,105000,2574955300,22350,22250,22350,22250,964
|
|
20231206,104900,2553458300,22300,22250,22300,22150,244
|
|
20231206,104800,2548039050,22250,22250,22250,22200,60
|
|
20231206,104700,2546706600,22250,22200,22250,22150,171
|
|
20231206,104600,2542911750,22200,22200,22250,22200,376
|
|
20231206,104500,2534559550,22250,22250,22250,22250,118
|
|
20231206,104400,2531934050,22300,22250,22300,22250,115
|
|
20231206,104300,2529375050,22300,22200,22300,22150,101
|
|
20231206,104200,2527137250,22300,22200,22300,22200,19
|
|
20231206,104100,2526713900,22200,22200,22200,22200,225
|
|
20231206,104000,2521718900,22200,22200,22200,22200,22
|
|
20231206,103900,2521230500,22250,22250,22250,22250,56
|
|
20231206,103800,2519984500,22250,22200,22250,22150,898
|
|
20231206,103700,2500083650,22250,22250,22250,22200,58
|
|
20231206,103600,2498795950,22250,22250,22250,22250,141
|
|
20231206,103500,2495658700,22150,22250,22250,22150,391
|
|
20231206,103400,2486990100,22250,22250,22250,22200,295
|
|
20231206,103300,2480434800,22250,22200,22250,22200,41
|
|
20231206,103200,2479522800,22300,22250,22300,22100,1800
|
|
20231206,103100,2439603350,22300,22350,22350,22300,123
|
|
20231206,103000,2436858150,22350,22350,22400,22300,2000
|
|
20231206,102900,2392163800,22300,22300,22350,22200,791
|
|
20231206,102800,2374505800,22300,22250,22300,22250,886
|
|
20231206,102700,2354748950,22250,22250,22300,22250,68
|
|
20231206,102600,2353234950,22250,22200,22300,22200,91
|
|
20231206,102500,2351212900,22150,22250,22250,22150,1257
|
|
20231206,102400,2323296000,22250,22250,22300,22250,677
|
|
20231206,102300,2308214900,22300,22300,22350,22300,626
|
|
20231206,102200,2294254900,22300,22300,22300,22250,742
|
|
20231206,102100,2277713350,22300,22350,22400,22300,1887
|
|
20231206,102000,2235594150,22350,22300,22350,22200,1634
|
|
20231206,101900,2199179700,22250,22200,22400,22200,2755
|
|
20231206,101800,2137693150,22250,22300,22350,22200,1012
|
|
20231206,101700,2115165000,22250,22350,22400,22250,1428
|
|
20231206,101600,2083297250,22350,22150,22500,22100,8769
|
|
20231206,101500,1887188050,22150,22000,22250,22000,891
|
|
20231206,101400,1867472100,22000,22050,22050,22000,173
|
|
20231206,101300,1863665750,22050,22100,22100,22050,197
|
|
20231206,101200,1859317400,22050,22050,22050,22050,122
|
|
20231206,101100,1856627300,22000,22050,22100,21950,258
|
|
20231206,101000,1850946250,22050,22000,22050,21950,202
|
|
20231206,100900,1846507400,22050,22050,22050,21950,622
|
|
20231206,100800,1832811750,22050,22050,22050,22050,22
|
|
20231206,100700,1832326650,22050,21900,22050,21900,536
|
|
20231206,100600,1820540200,21900,21950,21950,21900,1756
|
|
20231206,100500,1782072400,21900,22050,22050,21900,3487
|
|
20231206,100400,1705471850,22050,22050,22050,22050,314
|
|
20231206,100300,1698548150,22050,22050,22050,22050,449
|
|
20231206,100200,1688647700,22050,22050,22100,22050,199
|
|
20231206,100100,1684257250,22050,22100,22100,22050,145
|
|
20231206,100000,1681053250,22100,22100,22100,22100,136
|
|
20231206,095900,1678047650,22050,22100,22100,22050,228
|
|
20231206,095800,1673015750,22100,22050,22100,22050,66
|
|
20231206,095700,1671559950,22100,22100,22100,22050,561
|
|
20231206,095600,1659187350,22050,22050,22100,22050,179
|
|
20231206,095500,1655238050,22050,22000,22100,22000,253
|
|
20231206,095400,1649648200,22100,22000,22100,22000,128
|
|
20231206,095300,1646830700,22000,22000,22000,22000,278
|
|
20231206,095200,1640714700,21950,21950,21950,21950,4
|
|
20231206,095100,1640626900,22000,22000,22000,22000,607
|
|
20231206,095000,1627272900,22050,22000,22050,22000,521
|
|
20231206,094900,1615784900,22050,22000,22050,22000,571
|
|
20231206,094800,1603208650,22050,22100,22100,22050,539
|
|
20231206,094700,1591318200,22100,22050,22100,22050,144
|
|
20231206,094600,1588140200,22050,22000,22050,21950,510
|
|
20231206,094500,1576900500,21950,22000,22000,21950,388
|
|
20231206,094400,1568365600,22000,22050,22100,22000,419
|
|
20231206,094300,1559132600,22050,22000,22050,22000,58
|
|
20231206,094200,1557856500,21950,22000,22050,21950,296
|
|
20231206,094100,1551351400,22000,22000,22000,22000,303
|
|
20231206,094000,1544685400,22000,21950,22000,21950,572
|
|
20231206,093900,1532103050,21950,21900,22000,21850,499
|
|
20231206,093800,1521180450,21900,21950,22000,21900,21
|
|
20231206,093700,1520719800,21950,21850,21950,21850,1519
|
|
20231206,093600,1487514400,21850,21900,21950,21850,458
|
|
20231206,093500,1477485150,21900,21950,22000,21900,876
|
|
20231206,093400,1458296100,21950,21950,22000,21950,477
|
|
20231206,093300,1447816200,21950,21900,21950,21850,548
|
|
20231206,093200,1435805150,21900,22050,22050,21900,2608
|
|
20231206,093100,1378484350,22050,22100,22150,22050,1811
|
|
20231206,093000,1338480500,22150,22100,22150,22100,353
|
|
20231206,092900,1330661600,22100,22150,22150,22100,91
|
|
20231206,092800,1328650350,22150,22200,22200,22050,1237
|
|
20231206,092700,1301290550,22200,22150,22200,22150,425
|
|
20231206,092600,1291876700,22150,22150,22200,22100,2794
|
|
20231206,092500,1230053250,22200,22200,22250,22150,1074
|
|
20231206,092400,1206223350,22200,22250,22250,22200,252
|
|
20231206,092300,1200621400,22200,22200,22200,22200,630
|
|
20231206,092200,1186635400,22250,22200,22250,22200,1015
|
|
20231206,092100,1164093600,22200,22300,22300,22200,2104
|
|
20231206,092000,1117230900,22450,22400,22500,22300,3403
|
|
20231206,091900,1041087700,22400,22450,22550,22400,2174
|
|
20231206,091800,992220200,22500,22450,22500,22400,1979
|
|
20231206,091700,947805800,22450,22350,22550,22350,2466
|
|
20231206,091600,892345750,22350,22250,22350,22250,849
|
|
20231206,091500,873406500,22250,22300,22300,22250,2055
|
|
20231206,091400,827672600,22300,22300,22300,22250,647
|
|
20231206,091300,813245900,22250,22300,22300,22250,973
|
|
20231206,091200,791555350,22300,22300,22350,22300,2987
|
|
20231206,091100,724813100,22300,22250,22400,22200,2891
|
|
20231206,091000,660355250,22250,22200,22250,22200,868
|
|
20231206,090900,641067800,22100,22100,22200,22050,1601
|
|
20231206,090800,605639800,22150,22250,22250,22100,2755
|
|
20231206,090700,544525850,22250,21800,22250,21800,3242
|
|
20231206,090600,472746050,21800,21900,21900,21750,4061
|
|
20231206,090500,384203600,21850,21900,21900,21850,1643
|
|
20231206,090400,348273300,21900,22000,22000,21850,2965
|
|
20231206,090300,283356950,21900,21950,22050,21900,629
|
|
20231206,090200,269540200,21950,21950,21950,21850,3434
|
|
20231206,090100,194347900,21950,21950,22000,21900,2553
|
|
20231206,090000,138361050,21900,22100,22150,21900,5785
|