577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,183400,2189524000,25250,25250,25250,25250,1942
|
|
20231204,183300,2189524000,25250,25250,25250,25250,0
|
|
20231204,183200,2189524000,25250,25250,25250,25250,0
|
|
20231204,183100,2189524000,25250,25250,25250,25250,0
|
|
20231204,183000,2189524000,25250,25250,25250,25250,0
|
|
20231204,182900,2189524000,25250,25250,25250,25250,0
|
|
20231204,182800,2189524000,25250,25250,25250,25250,0
|
|
20231204,182700,2189524000,25250,25250,25250,25250,0
|
|
20231204,182600,2189524000,25250,25250,25250,25250,0
|
|
20231204,182500,2189524000,25250,25250,25250,25250,0
|
|
20231204,182400,2189524000,25250,25250,25250,25250,0
|
|
20231204,182300,2189524000,25250,25250,25250,25250,0
|
|
20231204,182200,2189524000,25250,25250,25250,25250,0
|
|
20231204,182100,2189524000,25250,25250,25250,25250,0
|
|
20231204,182000,2189524000,25250,25250,25250,25250,0
|
|
20231204,181900,2189524000,25250,25250,25250,25250,0
|
|
20231204,181800,2189524000,25250,25250,25250,25250,0
|
|
20231204,181700,2189524000,25250,25250,25250,25250,0
|
|
20231204,181600,2189524000,25250,25250,25250,25250,0
|
|
20231204,181500,2189524000,25250,25250,25250,25250,0
|
|
20231204,181400,2189524000,25250,25250,25250,25250,0
|
|
20231204,181300,2189524000,25250,25250,25250,25250,0
|
|
20231204,181200,2189524000,25250,25250,25250,25250,0
|
|
20231204,181100,2189524000,25250,25250,25250,25250,0
|
|
20231204,181000,2189524000,25250,25250,25250,25250,0
|
|
20231204,180900,2189524000,25250,25250,25250,25250,0
|
|
20231204,180800,2189524000,25250,25250,25250,25250,0
|
|
20231204,180700,2189524000,25250,25250,25250,25250,0
|
|
20231204,180600,2189524000,25250,25250,25250,25250,0
|
|
20231204,180500,2189524000,25250,25250,25250,25250,0
|
|
20231204,180400,2189524000,25250,25250,25250,25250,1942
|
|
20231204,180300,2189524000,25250,25250,25250,25250,0
|
|
20231204,180200,2189524000,25250,25250,25250,25250,0
|
|
20231204,180100,2189524000,25250,25250,25250,25250,0
|
|
20231204,180000,2189524000,25250,25250,25250,25250,0
|
|
20231204,175900,2189524000,25250,25250,25250,25250,0
|
|
20231204,175800,2189524000,25250,25250,25250,25250,0
|
|
20231204,175700,2189524000,25250,25250,25250,25250,0
|
|
20231204,175600,2189524000,25250,25250,25250,25250,0
|
|
20231204,175500,2189524000,25250,25250,25250,25250,0
|
|
20231204,175400,2189524000,25250,25250,25250,25250,0
|
|
20231204,175300,2189524000,25250,25250,25250,25250,0
|
|
20231204,175200,2189524000,25250,25250,25250,25250,0
|
|
20231204,175100,2189524000,25250,25250,25250,25250,0
|
|
20231204,175000,2189524000,25250,25250,25250,25250,0
|
|
20231204,174900,2189524000,25250,25250,25250,25250,0
|
|
20231204,174800,2189524000,25250,25250,25250,25250,0
|
|
20231204,174700,2189524000,25250,25250,25250,25250,0
|
|
20231204,174600,2189524000,25250,25250,25250,25250,0
|
|
20231204,174500,2189524000,25250,25250,25250,25250,0
|
|
20231204,174400,2189524000,25250,25250,25250,25250,0
|
|
20231204,174300,2189524000,25250,25250,25250,25250,0
|
|
20231204,174200,2189524000,25250,25250,25250,25250,0
|
|
20231204,174100,2189524000,25250,25250,25250,25250,0
|
|
20231204,174000,2189524000,25250,25250,25250,25250,0
|
|
20231204,173900,2189524000,25250,25250,25250,25250,0
|
|
20231204,173800,2189524000,25250,25250,25250,25250,0
|
|
20231204,173700,2189524000,25250,25250,25250,25250,0
|
|
20231204,173600,2189524000,25250,25250,25250,25250,0
|
|
20231204,173500,2189524000,25250,25250,25250,25250,0
|
|
20231204,173400,2189524000,25250,25250,25250,25250,1942
|
|
20231204,173300,2189524000,25250,25250,25250,25250,0
|
|
20231204,173200,2189524000,25250,25250,25250,25250,0
|
|
20231204,173100,2189524000,25250,25250,25250,25250,0
|
|
20231204,173000,2189524000,25250,25250,25250,25250,0
|
|
20231204,172900,2189524000,25250,25250,25250,25250,0
|
|
20231204,172800,2189524000,25250,25250,25250,25250,0
|
|
20231204,172700,2189524000,25250,25250,25250,25250,0
|
|
20231204,172600,2189524000,25250,25250,25250,25250,0
|
|
20231204,172500,2189524000,25250,25250,25250,25250,0
|
|
20231204,172400,2189524000,25250,25250,25250,25250,0
|
|
20231204,172300,2189524000,25250,25250,25250,25250,0
|
|
20231204,172200,2189524000,25250,25250,25250,25250,0
|
|
20231204,172100,2189524000,25250,25250,25250,25250,0
|
|
20231204,172000,2189524000,25250,25250,25250,25250,0
|
|
20231204,171900,2189524000,25250,25250,25250,25250,0
|
|
20231204,171800,2189524000,25250,25250,25250,25250,0
|
|
20231204,171700,2189524000,25250,25250,25250,25250,0
|
|
20231204,171600,2189524000,25250,25250,25250,25250,0
|
|
20231204,171500,2189524000,25250,25250,25250,25250,0
|
|
20231204,171400,2189524000,25250,25250,25250,25250,0
|
|
20231204,171300,2189524000,25250,25250,25250,25250,0
|
|
20231204,171200,2189524000,25250,25250,25250,25250,0
|
|
20231204,171100,2189524000,25250,25250,25250,25250,0
|
|
20231204,171000,2189524000,25250,25250,25250,25250,0
|
|
20231204,170900,2189524000,25250,25250,25250,25250,0
|
|
20231204,170800,2189524000,25250,25250,25250,25250,0
|
|
20231204,170700,2189524000,25250,25250,25250,25250,0
|
|
20231204,170600,2189524000,25250,25250,25250,25250,0
|
|
20231204,170500,2189524000,25250,25250,25250,25250,0
|
|
20231204,170400,2189524000,25250,25250,25250,25250,1942
|
|
20231204,170300,2189524000,25250,25250,25250,25250,0
|
|
20231204,170200,2189524000,25250,25250,25250,25250,0
|
|
20231204,170100,2189524000,25250,25250,25250,25250,0
|
|
20231204,170000,2189524000,25250,25250,25250,25250,0
|
|
20231204,165900,2189524000,25250,25250,25250,25250,0
|
|
20231204,165800,2189524000,25250,25250,25250,25250,0
|
|
20231204,165700,2189524000,25250,25250,25250,25250,0
|
|
20231204,165600,2189524000,25250,25250,25250,25250,0
|
|
20231204,165500,2189524000,25250,25250,25250,25250,0
|
|
20231204,165400,2189524000,25250,25250,25250,25250,0
|
|
20231204,165300,2189524000,25250,25250,25250,25250,0
|
|
20231204,165200,2189524000,25250,25250,25250,25250,0
|
|
20231204,165100,2189524000,25250,25250,25250,25250,0
|
|
20231204,165000,2189524000,25250,25250,25250,25250,0
|
|
20231204,164900,2189524000,25250,25250,25250,25250,0
|
|
20231204,164800,2189524000,25250,25250,25250,25250,0
|
|
20231204,164700,2189524000,25250,25250,25250,25250,0
|
|
20231204,164600,2189524000,25250,25250,25250,25250,0
|
|
20231204,164500,2189524000,25250,25250,25250,25250,0
|
|
20231204,164400,2189524000,25250,25250,25250,25250,0
|
|
20231204,164300,2189524000,25250,25250,25250,25250,0
|
|
20231204,164200,2189524000,25250,25250,25250,25250,0
|
|
20231204,164100,2189524000,25250,25250,25250,25250,0
|
|
20231204,164000,2189524000,25250,25250,25250,25250,0
|
|
20231204,163900,2189524000,25250,25250,25250,25250,0
|
|
20231204,163800,2189524000,25250,25250,25250,25250,0
|
|
20231204,163700,2189524000,25250,25250,25250,25250,0
|
|
20231204,163600,2189524000,25250,25250,25250,25250,0
|
|
20231204,163500,2189524000,25250,25250,25250,25250,0
|
|
20231204,163400,2189524000,25250,25250,25250,25250,1942
|
|
20231204,163300,2189524000,25250,25250,25250,25250,0
|
|
20231204,163200,2189524000,25250,25250,25250,25250,0
|
|
20231204,163100,2189524000,25250,25250,25250,25250,0
|
|
20231204,163000,2189524000,25250,25250,25250,25250,0
|
|
20231204,162900,2189524000,25250,25250,25250,25250,0
|
|
20231204,162800,2189524000,25250,25250,25250,25250,0
|
|
20231204,162700,2189524000,25250,25250,25250,25250,0
|
|
20231204,162600,2189524000,25250,25250,25250,25250,0
|
|
20231204,162500,2189524000,25250,25250,25250,25250,0
|
|
20231204,162400,2189524000,25250,25250,25250,25250,0
|
|
20231204,162300,2189524000,25250,25250,25250,25250,0
|
|
20231204,162200,2189524000,25250,25250,25250,25250,0
|
|
20231204,162100,2189524000,25250,25250,25250,25250,0
|
|
20231204,162000,2189524000,25250,25250,25250,25250,0
|
|
20231204,161900,2189524000,25250,25250,25250,25250,0
|
|
20231204,161800,2189524000,25250,25250,25250,25250,0
|
|
20231204,161700,2189524000,25250,25250,25250,25250,0
|
|
20231204,161600,2189524000,25250,25250,25250,25250,0
|
|
20231204,161500,2189524000,25250,25250,25250,25250,0
|
|
20231204,161400,2189524000,25250,25250,25250,25250,0
|
|
20231204,161300,2189524000,25250,25250,25250,25250,0
|
|
20231204,161200,2189524000,25250,25250,25250,25250,0
|
|
20231204,161100,2189524000,25250,25250,25250,25250,0
|
|
20231204,161000,2189524000,25250,25250,25250,25250,0
|
|
20231204,160900,2189524000,25250,25250,25250,25250,0
|
|
20231204,160800,2189524000,25250,25250,25250,25250,0
|
|
20231204,160700,2189524000,25250,25250,25250,25250,0
|
|
20231204,160600,2189524000,25250,25250,25250,25250,0
|
|
20231204,160500,2189524000,25250,25250,25250,25250,0
|
|
20231204,160400,2189524000,25250,25250,25250,25250,1942
|
|
20231204,160300,2189524000,25250,25250,25250,25250,0
|
|
20231204,160200,2189524000,25250,25250,25250,25250,0
|
|
20231204,160100,2189524000,25250,25250,25250,25250,0
|
|
20231204,160000,2189524000,25250,25250,25250,25250,0
|
|
20231204,155900,2189524000,25250,25250,25250,25250,0
|
|
20231204,155800,2189524000,25250,25250,25250,25250,0
|
|
20231204,155700,2189524000,25250,25250,25250,25250,0
|
|
20231204,155600,2189524000,25250,25250,25250,25250,0
|
|
20231204,155500,2189524000,25250,25250,25250,25250,0
|
|
20231204,155400,2189524000,25250,25250,25250,25250,0
|
|
20231204,155300,2189524000,25250,25250,25250,25250,0
|
|
20231204,155200,2189524000,25250,25250,25250,25250,0
|
|
20231204,155100,2189524000,25250,25250,25250,25250,0
|
|
20231204,155000,2189524000,25250,25250,25250,25250,0
|
|
20231204,154900,2189524000,25250,25250,25250,25250,0
|
|
20231204,154800,2189524000,25250,25250,25250,25250,0
|
|
20231204,154700,2189524000,25250,25250,25250,25250,0
|
|
20231204,154600,2189524000,25250,25250,25250,25250,0
|
|
20231204,154500,2189524000,25250,25250,25250,25250,0
|
|
20231204,154400,2189524000,25250,25250,25250,25250,0
|
|
20231204,154300,2189524000,25250,25250,25250,25250,0
|
|
20231204,154200,2189524000,25250,25250,25250,25250,0
|
|
20231204,154100,2189524000,25250,25250,25250,25250,0
|
|
20231204,154000,2189524000,25250,25250,25250,25250,0
|
|
20231204,153900,2189524000,25250,25250,25250,25250,0
|
|
20231204,153800,2189524000,25250,25250,25250,25250,0
|
|
20231204,153700,2189524000,25250,25250,25250,25250,0
|
|
20231204,153600,2189524000,25250,25250,25250,25250,0
|
|
20231204,153500,2189524000,25250,25250,25250,25250,0
|
|
20231204,153400,2189524000,25250,25250,25250,25250,1942
|
|
20231204,153300,2189524000,25250,25250,25250,25250,0
|
|
20231204,153200,2189524000,25250,25250,25250,25250,0
|
|
20231204,153100,2189524000,25250,25250,25250,25250,0
|
|
20231204,153000,2189524000,25250,25250,25250,25250,1942
|
|
20231204,152900,2140488500,25200,25200,25200,25200,0
|
|
20231204,152800,2140488500,25200,25200,25200,25200,0
|
|
20231204,152700,2140488500,25200,25200,25200,25200,0
|
|
20231204,152600,2140488500,25200,25200,25200,25200,0
|
|
20231204,152500,2140488500,25200,25200,25200,25200,0
|
|
20231204,152400,2140488500,25200,25200,25200,25200,0
|
|
20231204,152300,2140488500,25200,25200,25200,25200,0
|
|
20231204,152200,2140488500,25200,25200,25200,25200,0
|
|
20231204,152100,2140488500,25200,25200,25200,25200,0
|
|
20231204,152000,2140488500,25200,25200,25200,25200,0
|
|
20231204,151900,2140488500,25200,25200,25250,25200,215
|
|
20231204,151800,2135068350,25200,25250,25250,25200,10
|
|
20231204,151700,2134815950,25250,25250,25250,25250,36
|
|
20231204,151600,2133906950,25200,25150,25250,25150,344
|
|
20231204,151500,2125241300,25200,25200,25200,25150,18
|
|
20231204,151400,2124787750,25150,25200,25200,25150,184
|
|
20231204,151300,2120159150,25200,25200,25200,25200,10
|
|
20231204,151200,2119907150,25200,25150,25200,25150,216
|
|
20231204,151100,2114471250,25200,25150,25200,25150,10
|
|
20231204,151000,2114219450,25100,25100,25200,25100,18
|
|
20231204,150900,2113766650,25200,25100,25200,25100,27
|
|
20231204,150800,2113088750,25100,25100,25150,25100,106
|
|
20231204,150700,2110428100,25100,25100,25150,25100,88
|
|
20231204,150600,2108218800,25100,25200,25200,25100,77
|
|
20231204,150500,2106284700,25100,25150,25150,25100,141
|
|
20231204,150400,2102745100,25150,25100,25150,25100,135
|
|
20231204,150300,2099355850,25100,25100,25200,25100,240
|
|
20231204,150200,2093328400,25100,25050,25200,25050,423
|
|
20231204,150100,2082712650,25100,25100,25100,25050,82
|
|
20231204,150000,2080654500,25100,25250,25250,25100,236
|
|
20231204,145900,2074718950,25250,25200,25250,25100,574
|
|
20231204,145800,2060293350,25200,25150,25200,25100,155
|
|
20231204,145700,2056398100,25150,25150,25150,25100,169
|
|
20231204,145600,2052153150,25150,25200,25200,25100,169
|
|
20231204,145500,2047901800,25200,25200,25200,25100,404
|
|
20231204,145400,2037743750,25200,25200,25200,25150,144
|
|
20231204,145300,2034118250,25200,25200,25200,25150,178
|
|
20231204,145200,2029637850,25200,25200,25200,25150,112
|
|
20231204,145100,2026815500,25200,25200,25200,25150,243
|
|
20231204,145000,2020700050,25200,25250,25250,25200,111
|
|
20231204,144900,2017900300,25250,25200,25250,25150,349
|
|
20231204,144800,2009107250,25200,25200,25200,25150,245
|
|
20231204,144700,2002940050,25200,25250,25250,25150,168
|
|
20231204,144600,1998710950,25250,25250,25300,25200,269
|
|
20231204,144500,1991927700,25300,25300,25300,25200,318
|
|
20231204,144400,1983899600,25300,25250,25300,25200,658
|
|
20231204,144300,1967294000,25250,25250,25250,25200,154
|
|
20231204,144200,1963410450,25250,25250,25250,25200,253
|
|
20231204,144100,1957028950,25250,25250,25250,25250,32
|
|
20231204,144000,1956220950,25200,25250,25250,25200,83
|
|
20231204,143900,1954129300,25250,25250,25250,25200,314
|
|
20231204,143800,1946215150,25250,25150,25250,25150,150
|
|
20231204,143700,1942434600,25200,25200,25200,25200,274
|
|
20231204,143600,1935529800,25200,25200,25200,25150,276
|
|
20231204,143500,1928580450,25250,25200,25250,25200,605
|
|
20231204,143400,1913333900,25200,25200,25250,25200,411
|
|
20231204,143300,1902970250,25200,25250,25250,25200,179
|
|
20231204,143200,1898459050,25250,25200,25250,25200,206
|
|
20231204,143100,1893262000,25250,25150,25250,25150,228
|
|
20231204,143000,1887517600,25150,25150,25150,25150,12
|
|
20231204,142900,1887215800,25150,25150,25250,25150,175
|
|
20231204,142800,1882812900,25150,25150,25200,25150,248
|
|
20231204,142700,1876574550,25150,25100,25150,25100,172
|
|
20231204,142600,1872256700,25100,25050,25100,25050,129
|
|
20231204,142500,1869024500,25100,25100,25100,25050,163
|
|
20231204,142400,1864937700,25100,25100,25150,25050,217
|
|
20231204,142300,1859495900,25100,25100,25100,25100,78
|
|
20231204,142200,1857538100,25100,25050,25100,25050,316
|
|
20231204,142100,1849619250,25100,25050,25100,25050,125
|
|
20231204,142000,1846487600,25100,25050,25100,25000,318
|
|
20231204,141900,1838522500,25100,25050,25100,25050,133
|
|
20231204,141800,1835190300,25150,25150,25150,25150,0
|
|
20231204,141700,1835190300,25150,25100,25150,25000,804
|
|
20231204,141600,1815047150,25100,25150,25150,25100,115
|
|
20231204,141500,1812160450,25150,25050,25150,25050,142
|
|
20231204,141400,1808601450,25050,25100,25100,25050,540
|
|
20231204,141300,1795049500,25100,25050,25100,25050,133
|
|
20231204,141200,1791715350,25050,25100,25100,25050,133
|
|
20231204,141100,1788383550,25100,25050,25100,25050,522
|
|
20231204,141000,1775307150,25050,25100,25100,25050,665
|
|
20231204,140900,1758642650,25100,25100,25100,25100,465
|
|
20231204,140800,1746971150,25100,25100,25150,25100,1246
|
|
20231204,140700,1715694250,25100,25100,25100,25100,83
|
|
20231204,140600,1713610950,25150,25150,25150,25100,177
|
|
20231204,140500,1709166150,25100,25150,25150,25100,568
|
|
20231204,140400,1694885700,25150,25150,25150,25150,247
|
|
20231204,140300,1688673650,25150,25200,25200,25150,127
|
|
20231204,140200,1685479550,25200,25150,25200,25150,320
|
|
20231204,140100,1677431500,25150,25150,25150,25150,72
|
|
20231204,140000,1675620700,25150,25150,25150,25150,128
|
|
20231204,135900,1672401500,25200,25200,25200,25200,505
|
|
20231204,135800,1659675500,25250,25150,25250,25150,593
|
|
20231204,135700,1644739300,25150,25150,25150,25150,120
|
|
20231204,135600,1641721300,25150,25200,25200,25150,3
|
|
20231204,135500,1641645800,25150,25150,25150,25150,167
|
|
20231204,135400,1637445750,25150,25200,25200,25150,129
|
|
20231204,135300,1634201350,25150,25200,25200,25150,109
|
|
20231204,135200,1631459950,25150,25200,25200,25150,233
|
|
20231204,135100,1625596500,25150,25150,25150,25150,121
|
|
20231204,135000,1622553350,25150,25150,25150,25150,126
|
|
20231204,134900,1619384450,25200,25150,25200,25150,104
|
|
20231204,134800,1616768800,25150,25150,25200,25150,157
|
|
20231204,134700,1612818800,25200,25150,25200,25150,117
|
|
20231204,134600,1609876100,25200,25200,25200,25200,1
|
|
20231204,134500,1609850900,25150,25150,25150,25150,130
|
|
20231204,134400,1606581400,25150,25150,25150,25150,273
|
|
20231204,134300,1599715450,25200,25200,25200,25200,72
|
|
20231204,134200,1597901050,25150,25150,25150,25150,50
|
|
20231204,134100,1596643550,25150,25150,25150,25150,54
|
|
20231204,134000,1595285450,25150,25150,25150,25150,645
|
|
20231204,133900,1579063700,25200,25200,25200,25150,133
|
|
20231204,133800,1575717000,25150,25150,25150,25150,255
|
|
20231204,133700,1569303750,25150,25200,25200,25150,182
|
|
20231204,133600,1564722900,25200,25200,25200,25200,1157
|
|
20231204,133500,1535566500,25250,25200,25250,25200,135
|
|
20231204,133400,1532163950,25250,25200,25250,25200,124
|
|
20231204,133300,1529038000,25250,25250,25300,25250,51
|
|
20231204,133200,1527749800,25350,25300,25350,25250,337
|
|
20231204,133100,1519238750,25250,25300,25300,25250,281
|
|
20231204,133000,1512135600,25300,25350,25350,25300,95
|
|
20231204,132900,1509732050,25300,25300,25300,25300,144
|
|
20231204,132800,1506088850,25400,25350,25400,25350,174
|
|
20231204,132700,1501675250,25350,25350,25350,25350,85
|
|
20231204,132600,1499520500,25400,25350,25400,25350,123
|
|
20231204,132500,1496402400,25400,25400,25400,25400,78
|
|
20231204,132400,1494421200,25350,25400,25400,25350,1111
|
|
20231204,132300,1466201850,25400,25400,25400,25400,67
|
|
20231204,132200,1464500050,25400,25300,25400,25300,2865
|
|
20231204,132100,1391999150,25300,25250,25300,25250,19
|
|
20231204,132000,1391518750,25300,25300,25300,25300,101
|
|
20231204,131900,1388963450,25300,25300,25300,25300,32
|
|
20231204,131800,1388153850,25250,25250,25250,25250,1
|
|
20231204,131700,1388128600,25250,25250,25250,25250,6
|
|
20231204,131600,1387977100,25250,25250,25250,25250,1
|
|
20231204,131500,1387951850,25250,25200,25250,25200,27
|
|
20231204,131400,1387270250,25250,25250,25250,25250,30
|
|
20231204,131300,1386512750,25250,25250,25250,25250,1
|
|
20231204,131200,1386487500,25300,25200,25300,25200,591
|
|
20231204,131100,1371544300,25300,25300,25300,25300,171
|
|
20231204,131000,1367218000,25250,25250,25250,25250,1
|
|
20231204,130900,1367192750,25300,25300,25300,25300,0
|
|
20231204,130800,1367192750,25300,25250,25300,25150,4745
|
|
20231204,130700,1247576000,25250,25250,25250,25250,1
|
|
20231204,130600,1247550750,25250,25250,25250,25250,64
|
|
20231204,130500,1245934750,25250,25250,25250,25250,0
|
|
20231204,130400,1245934750,25250,25250,25250,25250,50
|
|
20231204,130300,1244672250,25250,25250,25250,25200,160
|
|
20231204,130200,1240640000,25200,25250,25250,25200,282
|
|
20231204,130100,1233533550,25250,25250,25250,25250,30
|
|
20231204,130000,1232776050,25250,25250,25250,25250,53
|
|
20231204,125900,1231437800,25250,25200,25250,25200,18
|
|
20231204,125800,1230983700,25200,25200,25200,25200,10
|
|
20231204,125700,1230731700,25250,25250,25250,25250,1
|
|
20231204,125600,1230706450,25250,25250,25250,25250,101
|
|
20231204,125500,1228156200,25250,25250,25250,25250,31
|
|
20231204,125400,1227373450,25250,25250,25250,25250,0
|
|
20231204,125300,1227373450,25250,25250,25250,25250,542
|
|
20231204,125200,1213687950,25250,25250,25250,25250,10
|
|
20231204,125100,1213435450,25250,25250,25250,25250,9
|
|
20231204,125000,1213208200,25250,25250,25250,25200,824
|
|
20231204,124900,1192402700,25250,25250,25250,25250,2
|
|
20231204,124800,1192352200,25250,25300,25300,25250,162
|
|
20231204,124700,1188261550,25300,25300,25300,25250,15
|
|
20231204,124600,1187882400,25250,25250,25250,25250,348
|
|
20231204,124500,1179095400,25250,25250,25250,25250,301
|
|
20231204,124400,1171495150,25250,25250,25250,25250,336
|
|
20231204,124300,1163011150,25250,25250,25250,25250,0
|
|
20231204,124200,1163011150,25250,25250,25250,25250,218
|
|
20231204,124100,1157506650,25250,25250,25250,25250,100
|
|
20231204,124000,1154981650,25250,25250,25250,25250,81
|
|
20231204,123900,1152936400,25250,25250,25250,25250,0
|
|
20231204,123800,1152936400,25250,25200,25250,25200,217
|
|
20231204,123700,1147459650,25200,25250,25250,25200,746
|
|
20231204,123600,1128625400,25300,25300,25300,25300,0
|
|
20231204,123500,1128625400,25300,25300,25300,25300,31
|
|
20231204,123400,1127841100,25300,25300,25300,25300,1
|
|
20231204,123300,1127815800,25300,25300,25300,25300,1
|
|
20231204,123200,1127790500,25300,25300,25300,25300,31
|
|
20231204,123100,1127006200,25300,25300,25300,25300,31
|
|
20231204,123000,1126221900,25300,25300,25300,25300,35
|
|
20231204,122900,1125336400,25300,25300,25300,25300,0
|
|
20231204,122800,1125336400,25300,25300,25300,25300,0
|
|
20231204,122700,1125336400,25300,25300,25300,25300,1
|
|
20231204,122600,1125311100,25300,25300,25300,25300,31
|
|
20231204,122500,1124526800,25300,25300,25300,25300,33
|
|
20231204,122400,1123691900,25300,25300,25300,25300,100
|
|
20231204,122300,1121161900,25250,25300,25300,25250,5
|
|
20231204,122200,1121035600,25250,25250,25250,25250,10
|
|
20231204,122100,1120783100,25300,25300,25300,25300,1
|
|
20231204,122000,1120757800,25300,25300,25300,25300,31
|
|
20231204,121900,1119973500,25250,25250,25250,25250,2
|
|
20231204,121800,1119923000,25250,25250,25250,25250,40
|
|
20231204,121700,1118913000,25300,25300,25300,25300,2
|
|
20231204,121600,1118862400,25300,25300,25300,25300,52
|
|
20231204,121500,1117546800,25300,25300,25300,25300,36
|
|
20231204,121400,1116636000,25300,25300,25300,25300,59
|
|
20231204,121300,1115143300,25250,25250,25250,25250,0
|
|
20231204,121200,1115143300,25250,25250,25250,25250,22
|
|
20231204,121100,1114587800,25250,25250,25250,25250,22
|
|
20231204,121000,1114032300,25250,25250,25250,25250,350
|
|
20231204,120900,1105194800,25250,25200,25250,25200,154
|
|
20231204,120800,1101307650,25200,25250,25250,25200,166
|
|
20231204,120700,1097124300,25250,25250,25250,25250,83
|
|
20231204,120600,1095028550,25250,25250,25250,25250,0
|
|
20231204,120500,1095028550,25250,25250,25250,25250,33
|
|
20231204,120400,1094195300,25250,25250,25250,25250,33
|
|
20231204,120300,1093362050,25250,25200,25250,25200,43
|
|
20231204,120200,1092276350,25250,25250,25250,25250,14
|
|
20231204,120100,1091922850,25250,25250,25250,25250,11
|
|
20231204,120000,1091645100,25250,25250,25250,25250,86
|
|
20231204,115900,1089473600,25200,25200,25250,25200,11
|
|
20231204,115800,1089196150,25250,25250,25300,25250,522
|
|
20231204,115700,1076015600,25250,25250,25300,25250,18
|
|
20231204,115600,1075561050,25250,25250,25250,25250,2
|
|
20231204,115500,1075510550,25250,25250,25250,25250,2
|
|
20231204,115400,1075460050,25300,25250,25300,25250,2
|
|
20231204,115300,1075409500,25250,25250,25300,25250,38
|
|
20231204,115200,1074448250,25250,25300,25300,25250,998
|
|
20231204,115100,1049245700,25300,25300,25300,25250,3
|
|
20231204,115000,1049169850,25250,25250,25250,25250,2
|
|
20231204,114900,1049119350,25250,25250,25250,25250,1
|
|
20231204,114800,1049094100,25250,25250,25300,25250,3
|
|
20231204,114700,1049018300,25250,25250,25250,25250,1002
|
|
20231204,114600,1023717800,25300,25250,25300,25250,208
|
|
20231204,114500,1018457100,25250,25300,25300,25250,3
|
|
20231204,114400,1018381300,25300,25300,25300,25250,35
|
|
20231204,114300,1017495850,25250,25250,25250,25250,2
|
|
20231204,114200,1017445350,25250,25250,25250,25250,1
|
|
20231204,114100,1017420100,25250,25250,25300,25250,54
|
|
20231204,114000,1016054000,25250,25300,25300,25250,83
|
|
20231204,113900,1013956500,25250,25250,25250,25250,4
|
|
20231204,113800,1013855500,25250,25250,25300,25250,3
|
|
20231204,113700,1013779700,25250,25250,25250,25250,101
|
|
20231204,113600,1011229450,25250,25250,25250,25250,2
|
|
20231204,113500,1011178950,25300,25250,25300,25250,35
|
|
20231204,113400,1010293550,25250,25250,25250,25250,1
|
|
20231204,113300,1010268300,25250,25250,25300,25250,57
|
|
20231204,113200,1008826300,25250,25250,25250,25250,1
|
|
20231204,113100,1008801050,25300,25300,25300,25250,41
|
|
20231204,113000,1007765250,25300,25250,25300,25250,501
|
|
20231204,112900,995114950,25300,25300,25300,25300,208
|
|
20231204,112800,989852550,25300,25350,25350,25300,108
|
|
20231204,112700,987117800,25300,25300,25300,25300,0
|
|
20231204,112600,987117800,25300,25350,25350,25300,564
|
|
20231204,112500,972845500,25400,25350,25400,25350,117
|
|
20231204,112400,969879500,25350,25350,25350,25350,186
|
|
20231204,112300,965164400,25350,25350,25350,25350,4
|
|
20231204,112200,965063000,25350,25300,25400,25300,35
|
|
20231204,112100,964175700,25350,25350,25350,25350,32
|
|
20231204,112000,963364500,25350,25350,25350,25350,0
|
|
20231204,111900,963364500,25350,25350,25350,25350,5
|
|
20231204,111800,963237750,25400,25400,25400,25400,1
|
|
20231204,111700,963212350,25350,25350,25350,25350,70
|
|
20231204,111600,961437850,25350,25350,25350,25350,34
|
|
20231204,111500,960575950,25300,25300,25300,25300,0
|
|
20231204,111400,960575950,25300,25300,25300,25300,49
|
|
20231204,111300,959336250,25400,25400,25400,25400,1
|
|
20231204,111200,959310850,25350,25350,25350,25350,40
|
|
20231204,111100,958296850,25400,25300,25400,25300,145
|
|
20231204,111000,954621250,25350,25350,25350,25350,3
|
|
20231204,110900,954545200,25350,25350,25350,25350,6
|
|
20231204,110800,954393100,25350,25350,25350,25350,0
|
|
20231204,110700,954393100,25350,25350,25450,25350,129
|
|
20231204,110600,951122150,25400,25450,25450,25400,288
|
|
20231204,110500,943805300,25500,25450,25500,25450,15
|
|
20231204,110400,943423500,25400,25400,25400,25400,0
|
|
20231204,110300,943423500,25400,25450,25450,25400,11
|
|
20231204,110200,943143650,25400,25400,25400,25400,66
|
|
20231204,110100,941467250,25450,25450,25450,25450,46
|
|
20231204,110000,940296550,25550,25550,25550,25550,1
|
|
20231204,105900,940271000,25400,25450,25550,25400,77
|
|
20231204,105800,938311300,25400,25400,25400,25400,11
|
|
20231204,105700,938031900,25600,25500,25600,25500,98
|
|
20231204,105600,935532800,25550,25450,25550,25400,1802
|
|
20231204,105500,889538650,25450,25450,25450,25450,45
|
|
20231204,105400,888393400,25400,25300,25400,25300,293
|
|
20231204,105300,880952000,25350,25350,25350,25350,0
|
|
20231204,105200,880952000,25350,25350,25350,25350,11
|
|
20231204,105100,880673150,25300,25300,25300,25300,42
|
|
20231204,105000,879610550,25350,25350,25350,25350,99
|
|
20231204,104900,877100900,25350,25350,25350,25350,10
|
|
20231204,104800,876847400,25300,25300,25300,25300,10
|
|
20231204,104700,876594400,25300,25300,25300,25300,0
|
|
20231204,104600,876594400,25300,25300,25300,25300,11
|
|
20231204,104500,876316100,25250,25450,25450,25250,199
|
|
20231204,104400,871255750,25250,25250,25250,25250,10
|
|
20231204,104300,871003250,25350,25350,25350,25350,30
|
|
20231204,104200,870242750,25350,25250,25350,25250,228
|
|
20231204,104100,864463950,25200,25200,25200,25200,12
|
|
20231204,104000,864161550,25150,25300,25300,25150,1000
|
|
20231204,103900,838959050,25300,25250,25300,25250,21
|
|
20231204,103800,838428400,25250,25250,25250,25250,11
|
|
20231204,103700,838150650,25350,25300,25350,25250,76
|
|
20231204,103600,836225450,25250,25250,25250,25250,0
|
|
20231204,103500,836225450,25250,25250,25250,25250,13
|
|
20231204,103400,835897200,25300,25300,25300,25300,10
|
|
20231204,103300,835644200,25250,25250,25250,25250,0
|
|
20231204,103200,835644200,25250,25450,25450,25250,149
|
|
20231204,103100,831854550,25450,25250,25450,25250,68
|
|
20231204,103000,830125750,25250,25400,25400,25250,199
|
|
20231204,102900,825090700,25400,25400,25400,25400,55
|
|
20231204,102800,823693700,25400,25250,25450,25250,52
|
|
20231204,102700,822374050,25350,25350,25350,25350,259
|
|
20231204,102600,815808400,25450,25350,25450,25150,1271
|
|
20231204,102500,783565050,25150,25150,25150,25150,8
|
|
20231204,102400,783363850,25200,25200,25350,25200,1462
|
|
20231204,102300,746509650,25250,25250,25250,25250,134
|
|
20231204,102200,743126150,25200,25200,25200,25200,10
|
|
20231204,102100,742874150,25200,25200,25200,25200,30
|
|
20231204,102000,742118150,25200,25200,25200,25200,11
|
|
20231204,101900,741840950,25250,25250,25250,25250,2
|
|
20231204,101800,741790450,25200,25200,25200,25200,59
|
|
20231204,101700,740303650,25200,25200,25200,25200,9
|
|
20231204,101600,740076850,25150,25150,25150,25150,257
|
|
20231204,101500,733613300,25150,25250,25250,25150,777
|
|
20231204,101400,714053300,25250,25250,25250,25250,11
|
|
20231204,101300,713775550,25250,25200,25250,25200,12
|
|
20231204,101200,713473100,25200,25250,25300,25200,1289
|
|
20231204,101100,680987450,25200,25300,25300,25200,57
|
|
20231204,101000,679548650,25200,25250,25250,25200,12
|
|
20231204,100900,679246200,25200,25200,25200,25200,150
|
|
20231204,100800,675466200,25200,25250,25250,25200,1002
|
|
20231204,100700,650205700,25200,25250,25250,25200,223
|
|
20231204,100600,644576950,25250,25200,25250,25200,298
|
|
20231204,100500,637063400,25200,25200,25250,25200,63
|
|
20231204,100400,635475750,25200,25200,25200,25200,38
|
|
20231204,100300,634518150,25250,25200,25250,25200,55
|
|
20231204,100200,633132100,25200,25200,25200,25200,0
|
|
20231204,100100,633132100,25200,25250,25250,25200,394
|
|
20231204,100000,623184100,25250,25300,25300,25250,12
|
|
20231204,095900,622881000,25300,25250,25300,25250,6
|
|
20231204,095800,622729250,25250,25250,25250,25250,93
|
|
20231204,095700,620381000,25250,25250,25250,25250,208
|
|
20231204,095600,615129000,25250,25250,25300,25250,14
|
|
20231204,095500,614775450,25300,25250,25300,25250,922
|
|
20231204,095400,591469500,25250,25250,25250,25250,17
|
|
20231204,095300,591040250,25250,25250,25300,25250,115
|
|
20231204,095200,588132550,25250,25250,25250,25250,27
|
|
20231204,095100,587450800,25250,25300,25300,25250,215
|
|
20231204,095000,582011800,25300,25300,25300,25250,55
|
|
20231204,094900,580620800,25250,25250,25250,25250,383
|
|
20231204,094800,570950050,25250,25250,25250,25250,553
|
|
20231204,094700,556986800,25150,25150,25150,25150,0
|
|
20231204,094600,556986800,25150,25150,25200,25150,287
|
|
20231204,094500,549768700,25150,25200,25200,25150,427
|
|
20231204,094400,539014550,25200,25200,25200,25200,0
|
|
20231204,094300,539014550,25200,25300,25300,25200,127
|
|
20231204,094200,535807350,25300,25300,25300,25300,10
|
|
20231204,094100,535554350,25300,25300,25300,25200,222
|
|
20231204,094000,529940050,25250,25200,25250,25200,63
|
|
20231204,093900,528352400,25150,25200,25200,25150,115
|
|
20231204,093800,525455150,25150,25150,25150,25150,106
|
|
20231204,093700,522789250,25100,25100,25100,25100,0
|
|
20231204,093600,522789250,25100,25300,25300,25100,30
|
|
20231204,093500,522036050,25050,25050,25050,25050,0
|
|
20231204,093400,522036050,25050,25200,25200,25050,3874
|
|
20231204,093300,424771000,25200,25200,25250,25200,119
|
|
20231204,093200,421767150,25200,25200,25250,25200,203
|
|
20231204,093100,416651400,25200,25250,25250,25200,61
|
|
20231204,093000,415114000,25250,25250,25250,25250,140
|
|
20231204,092900,411579000,25250,25250,25250,25200,264
|
|
20231204,092800,404913050,25300,25250,25300,25250,50
|
|
20231204,092700,403649300,25300,25300,25300,25250,248
|
|
20231204,092600,397378550,25300,25300,25350,25300,286
|
|
20231204,092500,390142700,25350,25450,25500,25350,2538
|
|
20231204,092400,325630350,25450,25450,25500,25450,14
|
|
20231204,092300,325273550,25500,25500,25500,25500,278
|
|
20231204,092200,318184550,25500,25500,25500,25500,80
|
|
20231204,092100,316144550,25500,25500,25600,25500,381
|
|
20231204,092000,306409650,25550,25500,25550,25500,12
|
|
20231204,091900,306103600,25500,25550,25550,25500,6
|
|
20231204,091800,305950350,25550,25550,25550,25550,0
|
|
20231204,091700,305950350,25550,25450,25550,25450,411
|
|
20231204,091600,295470100,25450,25500,25500,25450,665
|
|
20231204,091500,278518850,25500,25550,25550,25500,208
|
|
20231204,091400,273204500,25500,25650,25800,25500,1121
|
|
20231204,091300,244431000,25500,25550,25650,25500,461
|
|
20231204,091200,232671950,25550,25600,25750,25550,2679
|
|
20231204,091100,163882500,25600,25550,25650,25500,1319
|
|
20231204,091000,130088250,25550,25400,25550,25400,162
|
|
20231204,090900,125959300,25450,25450,25450,25300,1637
|
|
20231204,090800,84377550,25400,25400,25400,25400,101
|
|
20231204,090700,81812150,25400,25350,25400,25250,139
|
|
20231204,090600,78284750,25400,25200,25400,25200,30
|
|
20231204,090500,77527950,25200,25200,25400,25200,468
|
|
20231204,090400,65676950,25200,25200,25400,25200,738
|
|
20231204,090300,47026400,25400,25250,25400,25200,307
|
|
20231204,090200,39246000,25150,25200,25200,25150,324
|
|
20231204,090100,31090450,25200,25200,25400,25200,129
|
|
20231204,090000,27838200,25250,25400,25400,25250,1096
|