576 lines
31 KiB
CSV
576 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,183300,13690218100,30200,30200,30200,30200,6623
|
|
20231207,183200,13690218100,30200,30200,30200,30200,0
|
|
20231207,183100,13690218100,30200,30200,30200,30200,0
|
|
20231207,183000,13690218100,30200,30200,30200,30200,0
|
|
20231207,182900,13690218100,30200,30200,30200,30200,0
|
|
20231207,182800,13690218100,30200,30200,30200,30200,0
|
|
20231207,182700,13690218100,30200,30200,30200,30200,0
|
|
20231207,182600,13690218100,30200,30200,30200,30200,0
|
|
20231207,182500,13690218100,30200,30200,30200,30200,0
|
|
20231207,182400,13690218100,30200,30200,30200,30200,0
|
|
20231207,182300,13690218100,30200,30200,30200,30200,0
|
|
20231207,182200,13690218100,30200,30200,30200,30200,0
|
|
20231207,182100,13690218100,30200,30200,30200,30200,0
|
|
20231207,182000,13690218100,30200,30200,30200,30200,0
|
|
20231207,181900,13690218100,30200,30200,30200,30200,0
|
|
20231207,181800,13690218100,30200,30200,30200,30200,0
|
|
20231207,181700,13690218100,30200,30200,30200,30200,0
|
|
20231207,181600,13690218100,30200,30200,30200,30200,0
|
|
20231207,181500,13690218100,30200,30200,30200,30200,0
|
|
20231207,181400,13690218100,30200,30200,30200,30200,0
|
|
20231207,181300,13690218100,30200,30200,30200,30200,0
|
|
20231207,181200,13690218100,30200,30200,30200,30200,0
|
|
20231207,181100,13690218100,30200,30200,30200,30200,0
|
|
20231207,181000,13690218100,30200,30200,30200,30200,0
|
|
20231207,180900,13690218100,30200,30200,30200,30200,0
|
|
20231207,180800,13690218100,30200,30200,30200,30200,0
|
|
20231207,180700,13690218100,30200,30200,30200,30200,0
|
|
20231207,180600,13690218100,30200,30200,30200,30200,0
|
|
20231207,180500,13690218100,30200,30200,30200,30200,0
|
|
20231207,180400,13690218100,30200,30200,30200,30200,0
|
|
20231207,180300,13690218100,30200,30200,30200,30200,6623
|
|
20231207,180200,13690218100,30200,30200,30200,30200,0
|
|
20231207,180100,13690218100,30200,30200,30200,30200,0
|
|
20231207,180000,13690218100,30200,30200,30200,30200,0
|
|
20231207,175900,13690218100,30200,30200,30200,30200,0
|
|
20231207,175800,13690218100,30200,30200,30200,30200,0
|
|
20231207,175700,13690218100,30200,30200,30200,30200,0
|
|
20231207,175600,13690218100,30200,30200,30200,30200,0
|
|
20231207,175500,13690218100,30200,30200,30200,30200,0
|
|
20231207,175400,13690218100,30200,30200,30200,30200,0
|
|
20231207,175300,13690218100,30200,30200,30200,30200,0
|
|
20231207,175200,13690218100,30200,30200,30200,30200,0
|
|
20231207,175100,13690218100,30200,30200,30200,30200,0
|
|
20231207,175000,13690218100,30200,30200,30200,30200,0
|
|
20231207,174900,13690218100,30200,30200,30200,30200,0
|
|
20231207,174800,13690218100,30200,30200,30200,30200,0
|
|
20231207,174700,13690218100,30200,30200,30200,30200,0
|
|
20231207,174600,13690218100,30200,30200,30200,30200,0
|
|
20231207,174500,13690218100,30200,30200,30200,30200,0
|
|
20231207,174400,13690218100,30200,30200,30200,30200,0
|
|
20231207,174300,13690218100,30200,30200,30200,30200,0
|
|
20231207,174200,13690218100,30200,30200,30200,30200,0
|
|
20231207,174100,13690218100,30200,30200,30200,30200,0
|
|
20231207,174000,13690218100,30200,30200,30200,30200,0
|
|
20231207,173900,13690218100,30200,30200,30200,30200,0
|
|
20231207,173800,13690218100,30200,30200,30200,30200,0
|
|
20231207,173700,13690218100,30200,30200,30200,30200,0
|
|
20231207,173600,13690218100,30200,30200,30200,30200,0
|
|
20231207,173500,13690218100,30200,30200,30200,30200,0
|
|
20231207,173400,13690218100,30200,30200,30200,30200,0
|
|
20231207,173300,13690218100,30200,30200,30200,30200,6623
|
|
20231207,173200,13690218100,30200,30200,30200,30200,0
|
|
20231207,173100,13690218100,30200,30200,30200,30200,0
|
|
20231207,173000,13690218100,30200,30200,30200,30200,0
|
|
20231207,172900,13690218100,30200,30200,30200,30200,0
|
|
20231207,172800,13690218100,30200,30200,30200,30200,0
|
|
20231207,172700,13690218100,30200,30200,30200,30200,0
|
|
20231207,172600,13690218100,30200,30200,30200,30200,0
|
|
20231207,172500,13690218100,30200,30200,30200,30200,0
|
|
20231207,172400,13690218100,30200,30200,30200,30200,0
|
|
20231207,172300,13690218100,30200,30200,30200,30200,0
|
|
20231207,172200,13690218100,30200,30200,30200,30200,0
|
|
20231207,172100,13690218100,30200,30200,30200,30200,0
|
|
20231207,172000,13690218100,30200,30200,30200,30200,0
|
|
20231207,171900,13690218100,30200,30200,30200,30200,0
|
|
20231207,171800,13690218100,30200,30200,30200,30200,0
|
|
20231207,171700,13690218100,30200,30200,30200,30200,0
|
|
20231207,171600,13690218100,30200,30200,30200,30200,0
|
|
20231207,171500,13690218100,30200,30200,30200,30200,0
|
|
20231207,171400,13690218100,30200,30200,30200,30200,0
|
|
20231207,171300,13690218100,30200,30200,30200,30200,0
|
|
20231207,171200,13690218100,30200,30200,30200,30200,0
|
|
20231207,171100,13690218100,30200,30200,30200,30200,0
|
|
20231207,171000,13690218100,30200,30200,30200,30200,0
|
|
20231207,170900,13690218100,30200,30200,30200,30200,0
|
|
20231207,170800,13690218100,30200,30200,30200,30200,0
|
|
20231207,170700,13690218100,30200,30200,30200,30200,0
|
|
20231207,170600,13690218100,30200,30200,30200,30200,0
|
|
20231207,170500,13690218100,30200,30200,30200,30200,0
|
|
20231207,170400,13690218100,30200,30200,30200,30200,0
|
|
20231207,170300,13690218100,30200,30200,30200,30200,6623
|
|
20231207,170200,13690218100,30200,30200,30200,30200,0
|
|
20231207,170100,13690218100,30200,30200,30200,30200,0
|
|
20231207,170000,13690218100,30200,30200,30200,30200,0
|
|
20231207,165900,13690218100,30200,30200,30200,30200,0
|
|
20231207,165800,13690218100,30200,30200,30200,30200,0
|
|
20231207,165700,13690218100,30200,30200,30200,30200,0
|
|
20231207,165600,13690218100,30200,30200,30200,30200,0
|
|
20231207,165500,13690218100,30200,30200,30200,30200,0
|
|
20231207,165400,13690218100,30200,30200,30200,30200,0
|
|
20231207,165300,13690218100,30200,30200,30200,30200,0
|
|
20231207,165200,13690218100,30200,30200,30200,30200,0
|
|
20231207,165100,13690218100,30200,30200,30200,30200,0
|
|
20231207,165000,13690218100,30200,30200,30200,30200,0
|
|
20231207,164900,13690218100,30200,30200,30200,30200,0
|
|
20231207,164800,13690218100,30200,30200,30200,30200,0
|
|
20231207,164700,13690218100,30200,30200,30200,30200,0
|
|
20231207,164600,13690218100,30200,30200,30200,30200,0
|
|
20231207,164500,13690218100,30200,30200,30200,30200,0
|
|
20231207,164400,13690218100,30200,30200,30200,30200,0
|
|
20231207,164300,13690218100,30200,30200,30200,30200,0
|
|
20231207,164200,13690218100,30200,30200,30200,30200,0
|
|
20231207,164100,13690218100,30200,30200,30200,30200,0
|
|
20231207,164000,13690218100,30200,30200,30200,30200,0
|
|
20231207,163900,13690218100,30200,30200,30200,30200,0
|
|
20231207,163800,13690218100,30200,30200,30200,30200,0
|
|
20231207,163700,13690218100,30200,30200,30200,30200,0
|
|
20231207,163600,13690218100,30200,30200,30200,30200,0
|
|
20231207,163500,13690218100,30200,30200,30200,30200,0
|
|
20231207,163400,13690218100,30200,30200,30200,30200,0
|
|
20231207,163300,13690218100,30200,30200,30200,30200,6623
|
|
20231207,163200,13690218100,30200,30200,30200,30200,0
|
|
20231207,163100,13690218100,30200,30200,30200,30200,0
|
|
20231207,163000,13690218100,30200,30200,30200,30200,0
|
|
20231207,162900,13690218100,30200,30200,30200,30200,0
|
|
20231207,162800,13690218100,30200,30200,30200,30200,0
|
|
20231207,162700,13690218100,30200,30200,30200,30200,0
|
|
20231207,162600,13690218100,30200,30200,30200,30200,0
|
|
20231207,162500,13690218100,30200,30200,30200,30200,0
|
|
20231207,162400,13690218100,30200,30200,30200,30200,0
|
|
20231207,162300,13690218100,30200,30200,30200,30200,0
|
|
20231207,162200,13690218100,30200,30200,30200,30200,0
|
|
20231207,162100,13690218100,30200,30200,30200,30200,0
|
|
20231207,162000,13690218100,30200,30200,30200,30200,0
|
|
20231207,161900,13690218100,30200,30200,30200,30200,0
|
|
20231207,161800,13690218100,30200,30200,30200,30200,0
|
|
20231207,161700,13690218100,30200,30200,30200,30200,0
|
|
20231207,161600,13690218100,30200,30200,30200,30200,0
|
|
20231207,161500,13690218100,30200,30200,30200,30200,0
|
|
20231207,161400,13690218100,30200,30200,30200,30200,0
|
|
20231207,161300,13690218100,30200,30200,30200,30200,0
|
|
20231207,161200,13690218100,30200,30200,30200,30200,0
|
|
20231207,161100,13690218100,30200,30200,30200,30200,0
|
|
20231207,161000,13690218100,30200,30200,30200,30200,0
|
|
20231207,160900,13690218100,30200,30200,30200,30200,0
|
|
20231207,160800,13690218100,30200,30200,30200,30200,0
|
|
20231207,160700,13690218100,30200,30200,30200,30200,0
|
|
20231207,160600,13690218100,30200,30200,30200,30200,0
|
|
20231207,160500,13690218100,30200,30200,30200,30200,0
|
|
20231207,160400,13690218100,30200,30200,30200,30200,0
|
|
20231207,160300,13690218100,30200,30200,30200,30200,6623
|
|
20231207,160200,13690218100,30200,30200,30200,30200,0
|
|
20231207,160100,13690218100,30200,30200,30200,30200,0
|
|
20231207,160000,13690218100,30200,30200,30200,30200,0
|
|
20231207,155900,13690218100,30200,30200,30200,30200,0
|
|
20231207,155800,13690218100,30200,30200,30200,30200,0
|
|
20231207,155700,13690218100,30200,30200,30200,30200,0
|
|
20231207,155600,13690218100,30200,30200,30200,30200,0
|
|
20231207,155500,13690218100,30200,30200,30200,30200,0
|
|
20231207,155400,13690218100,30200,30200,30200,30200,0
|
|
20231207,155300,13690218100,30200,30200,30200,30200,0
|
|
20231207,155200,13690218100,30200,30200,30200,30200,0
|
|
20231207,155100,13690218100,30200,30200,30200,30200,0
|
|
20231207,155000,13690218100,30200,30200,30200,30200,0
|
|
20231207,154900,13690218100,30200,30200,30200,30200,0
|
|
20231207,154800,13690218100,30200,30200,30200,30200,0
|
|
20231207,154700,13690218100,30200,30200,30200,30200,0
|
|
20231207,154600,13690218100,30200,30200,30200,30200,0
|
|
20231207,154500,13690218100,30200,30200,30200,30200,0
|
|
20231207,154400,13690218100,30200,30200,30200,30200,0
|
|
20231207,154300,13690218100,30200,30200,30200,30200,0
|
|
20231207,154200,13690218100,30200,30200,30200,30200,0
|
|
20231207,154100,13690218100,30200,30200,30200,30200,0
|
|
20231207,154000,13690218100,30200,30200,30200,30200,0
|
|
20231207,153900,13690218100,30200,30200,30200,30200,0
|
|
20231207,153800,13690218100,30200,30200,30200,30200,0
|
|
20231207,153700,13690218100,30200,30200,30200,30200,0
|
|
20231207,153600,13690218100,30200,30200,30200,30200,0
|
|
20231207,153500,13690218100,30200,30200,30200,30200,0
|
|
20231207,153400,13690218100,30200,30200,30200,30200,0
|
|
20231207,153300,13690218100,30200,30200,30200,30200,6623
|
|
20231207,153200,13690218100,30200,30200,30200,30200,0
|
|
20231207,153100,13690218100,30200,30200,30200,30200,0
|
|
20231207,153000,13690218100,30200,30200,30200,30200,6623
|
|
20231207,152900,13490203500,30200,30200,30200,30200,0
|
|
20231207,152800,13490203500,30200,30200,30200,30200,0
|
|
20231207,152700,13490203500,30200,30200,30200,30200,0
|
|
20231207,152600,13490203500,30200,30200,30200,30200,0
|
|
20231207,152500,13490203500,30200,30200,30200,30200,0
|
|
20231207,152400,13490203500,30200,30200,30200,30200,0
|
|
20231207,152300,13490203500,30200,30200,30200,30200,0
|
|
20231207,152200,13490203500,30200,30200,30200,30200,0
|
|
20231207,152100,13490203500,30200,30200,30200,30200,0
|
|
20231207,152000,13490203500,30200,30200,30200,30200,0
|
|
20231207,151900,13490203500,30200,30200,30250,30150,1158
|
|
20231207,151800,13455220350,30200,30200,30250,30200,376
|
|
20231207,151700,13443856000,30250,30200,30250,30200,449
|
|
20231207,151600,13430293550,30200,30200,30250,30200,569
|
|
20231207,151500,13413105750,30200,30200,30200,30150,290
|
|
20231207,151400,13404351800,30200,30200,30250,30150,1492
|
|
20231207,151300,13359296350,30150,30150,30150,30150,560
|
|
20231207,151200,13342412350,30200,30250,30250,30200,438
|
|
20231207,151100,13329184600,30200,30200,30250,30200,2383
|
|
20231207,151000,13257184950,30200,30250,30250,30200,931
|
|
20231207,150900,13229042750,30200,30250,30250,30200,232
|
|
20231207,150800,13222033350,30250,30300,30300,30200,825
|
|
20231207,150700,13197075050,30300,30250,30300,30200,1402
|
|
20231207,150600,13154670300,30250,30200,30250,30200,514
|
|
20231207,150500,13139131550,30200,30250,30250,30200,276
|
|
20231207,150400,13130785300,30250,30250,30250,30200,88
|
|
20231207,150300,13128126300,30250,30200,30250,30200,603
|
|
20231207,150200,13109915650,30200,30200,30200,30200,303
|
|
20231207,150100,13100765050,30200,30300,30300,30200,221
|
|
20231207,150000,13094090650,30200,30250,30300,30200,451
|
|
20231207,145900,13080452900,30250,30250,30250,30200,912
|
|
20231207,145800,13052886700,30200,30200,30200,30200,58
|
|
20231207,145700,13051135100,30250,30300,30300,30250,1016
|
|
20231207,145600,13020392050,30300,30250,30300,30250,174
|
|
20231207,145500,13015123300,30250,30250,30300,30250,170
|
|
20231207,145400,13009978150,30300,30300,30300,30250,177
|
|
20231207,145300,13004618250,30250,30300,30300,30250,230
|
|
20231207,145200,12997649550,30250,30300,30300,30250,91
|
|
20231207,145100,12994893950,30300,30200,30300,30200,669
|
|
20231207,145000,12974654450,30200,30200,30250,30200,63
|
|
20231207,144900,12972749000,30150,30200,30200,30150,829
|
|
20231207,144800,12947715850,30150,30150,30200,30150,179
|
|
20231207,144700,12942315100,30150,30150,30200,30150,578
|
|
20231207,144600,12924886100,30200,30150,30200,30150,270
|
|
20231207,144500,12916738700,30100,30150,30150,30100,278
|
|
20231207,144400,12908357400,30150,30150,30150,30100,134
|
|
20231207,144300,12904317850,30150,30200,30200,30150,316
|
|
20231207,144200,12894785700,30150,30200,30200,30150,1897
|
|
20231207,144100,12837587600,30150,30200,30200,30100,4016
|
|
20231207,144000,12716429950,30200,30250,30250,30200,277
|
|
20231207,143900,12708051600,30300,30250,30300,30250,872
|
|
20231207,143800,12681668350,30250,30300,30300,30250,214
|
|
20231207,143700,12675192650,30250,30250,30300,30250,351
|
|
20231207,143600,12664574650,30250,30300,30350,30200,1611
|
|
20231207,143500,12615808050,30300,30400,30400,30200,10163
|
|
20231207,143400,12307773250,30400,30400,30450,30400,581
|
|
20231207,143300,12290086100,30400,30400,30450,30350,1174
|
|
20231207,143200,12254394250,30350,30350,30400,30350,134
|
|
20231207,143100,12250325100,30350,30350,30400,30350,260
|
|
20231207,143000,12242424800,30350,30400,30400,30350,200
|
|
20231207,142900,12236350150,30400,30400,30400,30350,376
|
|
20231207,142800,12224919800,30350,30400,30400,30350,84
|
|
20231207,142700,12222366350,30400,30400,30400,30350,94
|
|
20231207,142600,12219512850,30350,30450,30450,30350,693
|
|
20231207,142500,12198441750,30400,30400,30450,30400,411
|
|
20231207,142400,12185942750,30400,30350,30400,30350,141
|
|
20231207,142300,12181656550,30400,30400,30400,30350,98
|
|
20231207,142200,12178678400,30350,30400,30400,30350,1588
|
|
20231207,142100,12130454650,30350,30350,30400,30300,1404
|
|
20231207,142000,12087841350,30350,30350,30350,30300,574
|
|
20231207,141900,12070427450,30300,30400,30400,30300,990
|
|
20231207,141800,12040386750,30400,30300,30400,30300,561
|
|
20231207,141700,12023358000,30350,30350,30350,30300,340
|
|
20231207,141600,12013042700,30350,30300,30350,30300,1269
|
|
20231207,141500,11974533700,30350,30350,30400,30300,3118
|
|
20231207,141400,11879921200,30350,30400,30400,30350,131
|
|
20231207,141300,11875940700,30350,30400,30400,30350,319
|
|
20231207,141200,11866253450,30400,30400,30400,30350,391
|
|
20231207,141100,11854383050,30400,30450,30450,30350,1811
|
|
20231207,141000,11799332200,30400,30500,30500,30400,1456
|
|
20231207,140900,11755063550,30450,30450,30450,30400,1028
|
|
20231207,140800,11723766000,30400,30450,30450,30400,75
|
|
20231207,140700,11721482500,30450,30500,30500,30400,2544
|
|
20231207,140600,11644086250,30500,30500,30500,30500,320
|
|
20231207,140500,11634326250,30500,30500,30500,30450,342
|
|
20231207,140400,11623896250,30500,30450,30500,30450,712
|
|
20231207,140300,11602193400,30450,30450,30450,30450,650
|
|
20231207,140200,11582400900,30450,30500,30500,30450,1472
|
|
20231207,140100,11537578250,30450,30500,30500,30450,274
|
|
20231207,140000,11529227250,30500,30500,30500,30450,175
|
|
20231207,135900,11523891250,30500,30500,30500,30450,190
|
|
20231207,135800,11518096900,30500,30500,30550,30500,346
|
|
20231207,135700,11507532850,30550,30550,30550,30500,248
|
|
20231207,135600,11499966100,30550,30500,30550,30450,195
|
|
20231207,135500,11494019650,30450,30500,30500,30400,1041
|
|
20231207,135400,11462319200,30500,30500,30500,30450,1263
|
|
20231207,135300,11423835250,30500,30500,30550,30500,714
|
|
20231207,135200,11402056000,30550,30450,30550,30450,3856
|
|
20231207,135100,11284455150,30450,30450,30450,30400,1067
|
|
20231207,135000,11251973300,30450,30550,30550,30450,1732
|
|
20231207,134900,11199175800,30500,30550,30550,30450,4210
|
|
20231207,134800,11070780500,30500,30600,30600,30500,1897
|
|
20231207,134700,11012852750,30550,30600,30650,30550,2509
|
|
20231207,134600,10936096100,30650,30700,30700,30650,2272
|
|
20231207,134500,10866445800,30700,30700,30750,30700,787
|
|
20231207,134400,10842284650,30700,30700,30700,30650,63
|
|
20231207,134300,10840351950,30650,30700,30700,30650,196
|
|
20231207,134200,10834340500,30700,30650,30700,30600,471
|
|
20231207,134100,10819905500,30650,30700,30700,30650,1576
|
|
20231207,134000,10771595600,30700,30750,30750,30650,606
|
|
20231207,133900,10752985300,30750,30750,30800,30700,751
|
|
20231207,133800,10729919100,30750,30750,30800,30750,80
|
|
20231207,133700,10727456150,30750,30650,30750,30650,602
|
|
20231207,133600,10708988100,30700,30750,30800,30700,3112
|
|
20231207,133500,10613390600,30750,30850,30900,30750,3217
|
|
20231207,133400,10514242600,30900,30950,30950,30900,1151
|
|
20231207,133300,10478671450,30900,31000,31000,30900,381
|
|
20231207,133200,10466876000,30950,30950,31000,30950,376
|
|
20231207,133100,10455233950,31000,30900,31000,30850,947
|
|
20231207,133000,10425967800,30900,30950,30950,30850,707
|
|
20231207,132900,10404117700,30900,31050,31050,30900,2898
|
|
20231207,132800,10314383000,31000,31100,31100,30950,1236
|
|
20231207,132700,10276039150,31050,31100,31100,31000,1272
|
|
20231207,132600,10236530600,31100,31000,31100,31000,1139
|
|
20231207,132500,10201149600,31050,31000,31050,30950,1349
|
|
20231207,132400,10159279350,31000,31000,31000,30950,1594
|
|
20231207,132300,10109869250,30950,31050,31050,30950,1892
|
|
20231207,132200,10051194850,31050,31000,31050,30950,1403
|
|
20231207,132100,10007691600,31000,31050,31050,30950,3425
|
|
20231207,132000,9901518950,31000,31050,31100,31000,3054
|
|
20231207,131900,9806753200,31100,31050,31100,31000,2942
|
|
20231207,131800,9715339500,31050,31050,31100,31000,4085
|
|
20231207,131700,9588493350,31050,30900,31100,30900,17923
|
|
20231207,131600,9032984100,30850,30750,30850,30750,3637
|
|
20231207,131500,8920933550,30750,30750,30800,30750,1155
|
|
20231207,131400,8885417100,30750,30800,30800,30750,147
|
|
20231207,131300,8880890400,30800,30800,30800,30800,57
|
|
20231207,131200,8879134800,30800,30800,30800,30800,50
|
|
20231207,131100,8877594800,30800,30800,30800,30800,486
|
|
20231207,131000,8862626000,30800,30850,30850,30800,890
|
|
20231207,130900,8835205200,30850,30850,30850,30800,602
|
|
20231207,130800,8816633850,30850,30900,30900,30850,301
|
|
20231207,130700,8807345000,30850,30850,30900,30850,379
|
|
20231207,130600,8795650650,30900,30850,30900,30800,436
|
|
20231207,130500,8782209900,30900,30850,30900,30850,505
|
|
20231207,130400,8766630500,30850,30850,30900,30850,240
|
|
20231207,130300,8759223750,30850,30900,30900,30850,196
|
|
20231207,130200,8753168100,30900,30900,30900,30900,289
|
|
20231207,130100,8744238000,30900,30850,30900,30800,1358
|
|
20231207,130000,8702346150,30850,30900,30900,30850,396
|
|
20231207,125900,8690127000,30850,30850,30900,30850,392
|
|
20231207,125800,8678028800,30850,30900,30900,30850,324
|
|
20231207,125700,8668027300,30900,30900,30900,30900,215
|
|
20231207,125600,8661383800,30850,30900,30900,30850,238
|
|
20231207,125500,8654030650,30850,30850,30900,30850,407
|
|
20231207,125400,8641461150,30850,30850,30900,30800,835
|
|
20231207,125300,8615701200,30850,30900,30900,30850,867
|
|
20231207,125200,8588919750,30900,30750,30900,30750,3805
|
|
20231207,125100,8471679550,30750,30750,30800,30750,732
|
|
20231207,125000,8449170250,30750,30700,30750,30700,278
|
|
20231207,124900,8440626800,30700,30700,30750,30700,183
|
|
20231207,124800,8435003650,30750,30750,30750,30700,122
|
|
20231207,124700,8431254950,30750,30750,30800,30750,385
|
|
20231207,124600,8419416150,30750,30800,30800,30750,129
|
|
20231207,124500,8415443150,30800,30800,30850,30750,374
|
|
20231207,124400,8403923200,30800,30800,30800,30800,460
|
|
20231207,124300,8389755200,30800,30800,30800,30750,732
|
|
20231207,124200,8367210800,30800,30750,30800,30700,411
|
|
20231207,124100,8354568250,30750,30750,30750,30750,169
|
|
20231207,124000,8349371500,30700,30750,30800,30700,219
|
|
20231207,123900,8342636700,30750,30750,30750,30700,287
|
|
20231207,123800,8333811950,30750,30750,30800,30700,482
|
|
20231207,123700,8318994350,30750,30750,30750,30700,49
|
|
20231207,123600,8317488050,30750,30700,30800,30700,236
|
|
20231207,123500,8310236000,30700,30700,30800,30700,52
|
|
20231207,123400,8308638700,30700,30650,30700,30600,503
|
|
20231207,123300,8293221600,30650,30650,30650,30650,1009
|
|
20231207,123200,8262295750,30650,30800,30800,30650,971
|
|
20231207,123100,8232470450,30850,30800,30850,30800,151
|
|
20231207,123000,8227818950,30800,30750,30800,30750,184
|
|
20231207,122900,8222153350,30800,30800,30800,30800,228
|
|
20231207,122800,8215130950,30750,30800,30800,30750,171
|
|
20231207,122700,8209864250,30800,30800,30800,30750,343
|
|
20231207,122600,8199311750,30750,30750,30800,30750,214
|
|
20231207,122500,8192725700,30800,30800,30800,30750,66
|
|
20231207,122400,8190693400,30750,30750,30800,30700,276
|
|
20231207,122300,8182208850,30800,30750,30800,30750,761
|
|
20231207,122200,8158804750,30850,30800,30850,30750,448
|
|
20231207,122100,8145004000,30800,30850,30900,30750,1503
|
|
20231207,122000,8098687700,30900,30850,30900,30850,157
|
|
20231207,121900,8093840850,30850,30900,30900,30850,139
|
|
20231207,121800,8089550050,30900,30900,30900,30900,213
|
|
20231207,121700,8082968350,30900,30950,30950,30900,391
|
|
20231207,121600,8070869900,30950,30950,31000,30950,243
|
|
20231207,121500,8063345850,31000,30950,31000,30900,722
|
|
20231207,121400,8041001250,30950,30950,30950,30900,516
|
|
20231207,121300,8025047700,30950,30950,30950,30900,730
|
|
20231207,121200,8002455000,30900,30950,30950,30900,75
|
|
20231207,121100,8000134700,30950,31000,31000,30900,186
|
|
20231207,121000,7994378100,31000,30900,31000,30900,964
|
|
20231207,120900,7964532850,30900,30900,30900,30850,235
|
|
20231207,120800,7957274050,30900,30900,30900,30900,153
|
|
20231207,120700,7952546350,30900,30950,30950,30850,153
|
|
20231207,120600,7947825200,30950,30800,30950,30800,497
|
|
20231207,120500,7932491300,30850,30850,30850,30800,101
|
|
20231207,120400,7929375600,30800,30900,30950,30800,482
|
|
20231207,120300,7914486350,30900,30900,30900,30750,1182
|
|
20231207,120200,7878020400,30900,31000,31000,30900,1286
|
|
20231207,120100,7838255400,30950,30950,31000,30900,1502
|
|
20231207,120000,7791713750,30950,31100,31100,30950,1690
|
|
20231207,115900,7739340750,31050,31050,31100,31000,916
|
|
20231207,115800,7710877100,31050,31050,31050,31000,795
|
|
20231207,115700,7686193400,31000,30950,31050,30900,5532
|
|
20231207,115600,7514733350,30950,30950,30950,30900,416
|
|
20231207,115500,7501858750,30950,30900,30950,30900,432
|
|
20231207,115400,7488499150,30900,30850,30900,30850,2919
|
|
20231207,115300,7398307600,30900,30850,30900,30850,265
|
|
20231207,115200,7390119850,30900,30800,30900,30800,1127
|
|
20231207,115100,7355355350,30800,30850,30850,30800,127
|
|
20231207,115000,7351439900,30850,30850,30850,30850,984
|
|
20231207,114900,7321083500,30850,30800,30900,30800,3036
|
|
20231207,114800,7227443350,30800,30850,30850,30800,417
|
|
20231207,114700,7214580750,30850,30850,30850,30850,133
|
|
20231207,114600,7210477700,30850,30800,30850,30800,3445
|
|
20231207,114500,7104357900,30800,30750,30800,30750,577
|
|
20231207,114400,7086586400,30750,30750,30800,30700,922
|
|
20231207,114300,7058231850,30700,30650,30750,30650,2647
|
|
20231207,114200,6976931550,30650,30600,30650,30600,168
|
|
20231207,114100,6971784150,30650,30650,30650,30650,662
|
|
20231207,114000,6951493850,30650,30650,30650,30650,290
|
|
20231207,113900,6942605350,30650,30650,30650,30600,380
|
|
20231207,113800,6930961250,30650,30600,30650,30600,844
|
|
20231207,113700,6905130150,30600,30600,30600,30550,120
|
|
20231207,113600,6901463500,30550,30600,30600,30550,117
|
|
20231207,113500,6897886300,30600,30550,30600,30500,418
|
|
20231207,113400,6885113200,30550,30550,30550,30500,280
|
|
20231207,113300,6876565400,30550,30600,30600,30500,594
|
|
20231207,113200,6858438700,30550,30550,30600,30550,519
|
|
20231207,113100,6842578000,30600,30550,30600,30550,81
|
|
20231207,113000,6840101150,30550,30550,30600,30550,500
|
|
20231207,112900,6824804800,30550,30500,30550,30500,279
|
|
20231207,112800,6816288100,30500,30500,30500,30500,363
|
|
20231207,112700,6805216600,30500,30450,30500,30450,406
|
|
20231207,112600,6792841450,30450,30500,30500,30450,874
|
|
20231207,112500,6766220800,30500,30450,30550,30450,620
|
|
20231207,112400,6747322400,30450,30400,30450,30350,2590
|
|
20231207,112300,6668579300,30400,30550,30550,30400,1053
|
|
20231207,112200,6636521150,30500,30450,30550,30450,973
|
|
20231207,112100,6606866000,30500,30500,30600,30500,1352
|
|
20231207,112000,6565601800,30500,30550,30600,30500,789
|
|
20231207,111900,6541497500,30550,30550,30600,30550,211
|
|
20231207,111800,6535043700,30550,30550,30650,30550,998
|
|
20231207,111700,6504512700,30550,30650,30650,30550,6127
|
|
20231207,111600,6316943000,30650,30700,30750,30650,724
|
|
20231207,111500,6294697850,30700,30800,30800,30650,665
|
|
20231207,111400,6274273750,30800,30850,30850,30800,1847
|
|
20231207,111300,6217358200,30850,30850,30900,30800,718
|
|
20231207,111200,6195201850,30850,30800,30900,30800,3320
|
|
20231207,111100,6092794750,30800,30700,30800,30700,5920
|
|
20231207,111000,5910874450,30650,30600,30650,30600,3803
|
|
20231207,110900,5794341100,30650,30600,30650,30600,855
|
|
20231207,110800,5768175300,30600,30600,30650,30600,1167
|
|
20231207,110700,5732465050,30600,30600,30600,30550,1769
|
|
20231207,110600,5678348900,30600,30550,30600,30550,852
|
|
20231207,110500,5652302800,30550,30600,30650,30550,610
|
|
20231207,110400,5633639300,30600,30650,30650,30600,470
|
|
20231207,110300,5619252300,30650,30600,30650,30600,210
|
|
20231207,110200,5612816300,30600,30600,30600,30550,610
|
|
20231207,110100,5594150550,30600,30600,30650,30550,112
|
|
20231207,110000,5590723300,30600,30600,30650,30600,5470
|
|
20231207,105900,5423334100,30550,30550,30600,30550,462
|
|
20231207,105800,5409215400,30550,30600,30600,30550,77
|
|
20231207,105700,5406862700,30550,30550,30600,30550,160
|
|
20231207,105600,5401971300,30550,30550,30600,30550,193
|
|
20231207,105500,5396071400,30550,30500,30550,30500,1077
|
|
20231207,105400,5363169950,30550,30550,30550,30500,1020
|
|
20231207,105300,5332032900,30550,30550,30600,30550,1558
|
|
20231207,105200,5284429900,30550,30550,30600,30550,1796
|
|
20231207,105100,5229549050,30550,30550,30600,30550,795
|
|
20231207,105000,5205260200,30600,30550,30600,30550,654
|
|
20231207,104900,5185253100,30600,30550,30600,30550,753
|
|
20231207,104800,5162239650,30550,30550,30600,30550,134
|
|
20231207,104700,5158141050,30550,30600,30600,30550,506
|
|
20231207,104600,5142665950,30600,30600,30600,30500,1379
|
|
20231207,104500,5100470750,30600,30550,30600,30500,1636
|
|
20231207,104400,5050539700,30550,30550,30550,30550,509
|
|
20231207,104300,5034989750,30600,30600,30600,30550,341
|
|
20231207,104200,5024567000,30550,30600,30600,30550,694
|
|
20231207,104100,5003350500,30550,30500,30550,30500,1064
|
|
20231207,104000,4970859100,30500,30500,30550,30450,1326
|
|
20231207,103900,4930413650,30450,30450,30500,30450,929
|
|
20231207,103800,4902101500,30450,30550,30550,30450,4042
|
|
20231207,103700,4778864450,30500,30600,30600,30500,982
|
|
20231207,103600,4748834000,30650,30600,30650,30550,2742
|
|
20231207,103500,4664913500,30550,30550,30600,30500,4000
|
|
20231207,103400,4542689100,30550,30600,30650,30500,4334
|
|
20231207,103300,4410138450,30600,30400,30600,30400,11887
|
|
20231207,103200,4047645000,30450,30450,30450,30400,2443
|
|
20231207,103100,3973295900,30400,30400,30450,30350,3515
|
|
20231207,103000,3866432950,30400,30400,30400,30400,2957
|
|
20231207,102900,3776540150,30400,30300,30450,30300,7806
|
|
20231207,102800,3539375450,30300,30250,30300,30250,1602
|
|
20231207,102700,3490839450,30250,30300,30300,30250,1484
|
|
20231207,102600,3445880750,30300,30300,30300,30250,529
|
|
20231207,102500,3429861900,30350,30250,30350,30250,3572
|
|
20231207,102400,3321643150,30250,30200,30300,30200,5219
|
|
20231207,102300,3163726350,30200,30200,30250,30150,615
|
|
20231207,102200,3145146300,30200,30250,30250,30200,1574
|
|
20231207,102100,3097580450,30200,30150,30250,30150,1901
|
|
20231207,102000,3040169850,30150,30100,30150,30100,1074
|
|
20231207,101900,3007802650,30100,30000,30150,30000,414
|
|
20231207,101800,2995347400,30000,30100,30150,30000,1081
|
|
20231207,101700,2962824300,30100,30200,30250,30100,3378
|
|
20231207,101600,2860965850,30250,30250,30300,30250,632
|
|
20231207,101500,2841836550,30250,30300,30300,30250,1712
|
|
20231207,101400,2790040850,30300,30250,30300,30250,1219
|
|
20231207,101300,2753120000,30250,30300,30300,30250,721
|
|
20231207,101200,2731275050,30300,30300,30300,30250,1200
|
|
20231207,101100,2694920550,30300,30300,30300,30250,542
|
|
20231207,101000,2678499150,30300,30300,30300,30250,2314
|
|
20231207,100900,2608385150,30300,30250,30350,30200,4514
|
|
20231207,100800,2471707600,30250,30250,30250,30150,2238
|
|
20231207,100700,2404061500,30200,30250,30250,30200,1244
|
|
20231207,100600,2366442800,30250,30200,30300,30150,6425
|
|
20231207,100500,2172222950,30200,30100,30200,30050,2959
|
|
20231207,100400,2083088400,30050,30150,30150,30050,3157
|
|
20231207,100300,1987984000,30150,30050,30150,30050,5035
|
|
20231207,100200,1836444850,30050,29950,30050,29950,1221
|
|
20231207,100100,1799817200,29950,29900,29950,29900,769
|
|
20231207,100000,1776799000,29950,29900,29950,29900,332
|
|
20231207,095900,1766867150,29950,29950,30000,29950,279
|
|
20231207,095800,1758500900,29950,30000,30000,29900,1305
|
|
20231207,095700,1719358450,30000,29800,30000,29800,2813
|
|
20231207,095600,1635205850,29800,29800,29850,29800,88
|
|
20231207,095500,1632581500,29800,29900,29950,29750,2311
|
|
20231207,095400,1563693850,29850,29900,29950,29850,561
|
|
20231207,095300,1546913250,29900,29900,29950,29850,2569
|
|
20231207,095200,1470103300,29900,29950,29950,29900,652
|
|
20231207,095100,1450597250,29900,29950,30000,29900,838
|
|
20231207,095000,1425509300,29950,30000,30000,29950,851
|
|
20231207,094900,1399985450,30000,30000,30050,29950,713
|
|
20231207,094800,1378597150,30050,30000,30050,30000,1138
|
|
20231207,094700,1344449700,30000,30050,30050,29950,1138
|
|
20231207,094600,1310291950,30050,30000,30100,29950,3085
|
|
20231207,094500,1217675000,29950,29900,29950,29900,1445
|
|
20231207,094400,1174403850,29800,29800,29900,29800,1657
|
|
20231207,094300,1124907600,29800,29800,29850,29800,213
|
|
20231207,094200,1118556400,29900,29850,29900,29800,744
|
|
20231207,094100,1096343800,29850,29750,29950,29750,6312
|
|
20231207,094000,907953450,29650,29600,29700,29600,942
|
|
20231207,093900,879993400,29650,29600,29650,29550,1314
|
|
20231207,093800,841048100,29550,29600,29600,29550,315
|
|
20231207,093700,831732200,29600,29600,29600,29550,113
|
|
20231207,093600,828387600,29600,29650,29650,29500,3512
|
|
20231207,093500,724482250,29650,29650,29750,29650,1830
|
|
20231207,093400,670197650,29600,29500,29650,29500,4009
|
|
20231207,093300,551673900,29500,29400,29500,29350,689
|
|
20231207,093200,531384650,29400,29300,29400,29300,620
|
|
20231207,093100,513168150,29300,29350,29350,29300,512
|
|
20231207,093000,498166050,29350,29300,29400,29300,222
|
|
20231207,092900,491647150,29300,29350,29400,29300,983
|
|
20231207,092800,462791050,29350,29350,29400,29350,579
|
|
20231207,092700,445769750,29350,29350,29400,29350,168
|
|
20231207,092600,440832950,29350,29350,29350,29300,474
|
|
20231207,092500,426921150,29350,29400,29400,29300,737
|
|
20231207,092400,405275500,29400,29300,29400,29300,453
|
|
20231207,092300,391989200,29300,29300,29300,29250,1027
|
|
20231207,092200,361900100,29250,29300,29300,29250,153
|
|
20231207,092100,357420300,29300,29200,29300,29200,326
|
|
20231207,092000,347869900,29200,29200,29300,29200,92
|
|
20231207,091900,345180700,29250,29250,29250,29200,1171
|
|
20231207,091800,310932600,29250,29200,29300,29150,292
|
|
20231207,091700,302399000,29200,29250,29250,29200,1103
|
|
20231207,091600,270186250,29250,29250,29300,29250,54
|
|
20231207,091500,268606500,29300,29300,29300,29250,272
|
|
20231207,091400,260638700,29300,29150,29300,29150,1061
|
|
20231207,091300,229641700,29150,29100,29200,29100,33
|
|
20231207,091200,228679800,29200,29150,29200,29100,325
|
|
20231207,091100,219203500,29200,29150,29200,29100,221
|
|
20231207,091000,212761100,29100,29100,29200,29100,68
|
|
20231207,090900,210781250,29100,29150,29200,29100,325
|
|
20231207,090800,201315200,29150,29200,29200,29150,215
|
|
20231207,090700,195041250,29200,29150,29200,29150,177
|
|
20231207,090600,189873700,29200,29200,29200,29150,83
|
|
20231207,090500,187452900,29200,29100,29200,29100,519
|
|
20231207,090400,172330400,29100,29100,29100,29100,641
|
|
20231207,090300,153677300,29100,29050,29100,29050,171
|
|
20231207,090200,148706450,29050,29100,29150,29050,182
|
|
20231207,090100,143410800,29150,29050,29150,28950,2149
|
|
20231207,090000,81045000,29000,29250,29250,28950,2756
|