577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,183400,2746193300,31650,31650,31650,31650,1956
|
|
20231204,183300,2746193300,31650,31650,31650,31650,0
|
|
20231204,183200,2746193300,31650,31650,31650,31650,0
|
|
20231204,183100,2746193300,31650,31650,31650,31650,0
|
|
20231204,183000,2746193300,31650,31650,31650,31650,0
|
|
20231204,182900,2746193300,31650,31650,31650,31650,0
|
|
20231204,182800,2746193300,31650,31650,31650,31650,0
|
|
20231204,182700,2746193300,31650,31650,31650,31650,0
|
|
20231204,182600,2746193300,31650,31650,31650,31650,0
|
|
20231204,182500,2746193300,31650,31650,31650,31650,0
|
|
20231204,182400,2746193300,31650,31650,31650,31650,0
|
|
20231204,182300,2746193300,31650,31650,31650,31650,0
|
|
20231204,182200,2746193300,31650,31650,31650,31650,0
|
|
20231204,182100,2746193300,31650,31650,31650,31650,0
|
|
20231204,182000,2746193300,31650,31650,31650,31650,0
|
|
20231204,181900,2746193300,31650,31650,31650,31650,0
|
|
20231204,181800,2746193300,31650,31650,31650,31650,0
|
|
20231204,181700,2746193300,31650,31650,31650,31650,0
|
|
20231204,181600,2746193300,31650,31650,31650,31650,0
|
|
20231204,181500,2746193300,31650,31650,31650,31650,0
|
|
20231204,181400,2746193300,31650,31650,31650,31650,0
|
|
20231204,181300,2746193300,31650,31650,31650,31650,0
|
|
20231204,181200,2746193300,31650,31650,31650,31650,0
|
|
20231204,181100,2746193300,31650,31650,31650,31650,0
|
|
20231204,181000,2746193300,31650,31650,31650,31650,0
|
|
20231204,180900,2746193300,31650,31650,31650,31650,0
|
|
20231204,180800,2746193300,31650,31650,31650,31650,0
|
|
20231204,180700,2746193300,31650,31650,31650,31650,0
|
|
20231204,180600,2746193300,31650,31650,31650,31650,0
|
|
20231204,180500,2746193300,31650,31650,31650,31650,0
|
|
20231204,180400,2746193300,31650,31650,31650,31650,1956
|
|
20231204,180300,2746193300,31650,31650,31650,31650,0
|
|
20231204,180200,2746193300,31650,31650,31650,31650,0
|
|
20231204,180100,2746193300,31650,31650,31650,31650,0
|
|
20231204,180000,2746193300,31650,31650,31650,31650,0
|
|
20231204,175900,2746193300,31650,31650,31650,31650,0
|
|
20231204,175800,2746193300,31650,31650,31650,31650,0
|
|
20231204,175700,2746193300,31650,31650,31650,31650,0
|
|
20231204,175600,2746193300,31650,31650,31650,31650,0
|
|
20231204,175500,2746193300,31650,31650,31650,31650,0
|
|
20231204,175400,2746193300,31650,31650,31650,31650,0
|
|
20231204,175300,2746193300,31650,31650,31650,31650,0
|
|
20231204,175200,2746193300,31650,31650,31650,31650,0
|
|
20231204,175100,2746193300,31650,31650,31650,31650,0
|
|
20231204,175000,2746193300,31650,31650,31650,31650,0
|
|
20231204,174900,2746193300,31650,31650,31650,31650,0
|
|
20231204,174800,2746193300,31650,31650,31650,31650,0
|
|
20231204,174700,2746193300,31650,31650,31650,31650,0
|
|
20231204,174600,2746193300,31650,31650,31650,31650,0
|
|
20231204,174500,2746193300,31650,31650,31650,31650,0
|
|
20231204,174400,2746193300,31650,31650,31650,31650,0
|
|
20231204,174300,2746193300,31650,31650,31650,31650,0
|
|
20231204,174200,2746193300,31650,31650,31650,31650,0
|
|
20231204,174100,2746193300,31650,31650,31650,31650,0
|
|
20231204,174000,2746193300,31650,31650,31650,31650,0
|
|
20231204,173900,2746193300,31650,31650,31650,31650,0
|
|
20231204,173800,2746193300,31650,31650,31650,31650,0
|
|
20231204,173700,2746193300,31650,31650,31650,31650,0
|
|
20231204,173600,2746193300,31650,31650,31650,31650,0
|
|
20231204,173500,2746193300,31650,31650,31650,31650,0
|
|
20231204,173400,2746193300,31650,31650,31650,31650,1956
|
|
20231204,173300,2746193300,31650,31650,31650,31650,0
|
|
20231204,173200,2746193300,31650,31650,31650,31650,0
|
|
20231204,173100,2746193300,31650,31650,31650,31650,0
|
|
20231204,173000,2746193300,31650,31650,31650,31650,0
|
|
20231204,172900,2746193300,31650,31650,31650,31650,0
|
|
20231204,172800,2746193300,31650,31650,31650,31650,0
|
|
20231204,172700,2746193300,31650,31650,31650,31650,0
|
|
20231204,172600,2746193300,31650,31650,31650,31650,0
|
|
20231204,172500,2746193300,31650,31650,31650,31650,0
|
|
20231204,172400,2746193300,31650,31650,31650,31650,0
|
|
20231204,172300,2746193300,31650,31650,31650,31650,0
|
|
20231204,172200,2746193300,31650,31650,31650,31650,0
|
|
20231204,172100,2746193300,31650,31650,31650,31650,0
|
|
20231204,172000,2746193300,31650,31650,31650,31650,0
|
|
20231204,171900,2746193300,31650,31650,31650,31650,0
|
|
20231204,171800,2746193300,31650,31650,31650,31650,0
|
|
20231204,171700,2746193300,31650,31650,31650,31650,0
|
|
20231204,171600,2746193300,31650,31650,31650,31650,0
|
|
20231204,171500,2746193300,31650,31650,31650,31650,0
|
|
20231204,171400,2746193300,31650,31650,31650,31650,0
|
|
20231204,171300,2746193300,31650,31650,31650,31650,0
|
|
20231204,171200,2746193300,31650,31650,31650,31650,0
|
|
20231204,171100,2746193300,31650,31650,31650,31650,0
|
|
20231204,171000,2746193300,31650,31650,31650,31650,0
|
|
20231204,170900,2746193300,31650,31650,31650,31650,0
|
|
20231204,170800,2746193300,31650,31650,31650,31650,0
|
|
20231204,170700,2746193300,31650,31650,31650,31650,0
|
|
20231204,170600,2746193300,31650,31650,31650,31650,0
|
|
20231204,170500,2746193300,31650,31650,31650,31650,0
|
|
20231204,170400,2746193300,31650,31650,31650,31650,1956
|
|
20231204,170300,2746193300,31650,31650,31650,31650,0
|
|
20231204,170200,2746193300,31650,31650,31650,31650,0
|
|
20231204,170100,2746193300,31650,31650,31650,31650,0
|
|
20231204,170000,2746193300,31650,31650,31650,31650,0
|
|
20231204,165900,2746193300,31650,31650,31650,31650,0
|
|
20231204,165800,2746193300,31650,31650,31650,31650,0
|
|
20231204,165700,2746193300,31650,31650,31650,31650,0
|
|
20231204,165600,2746193300,31650,31650,31650,31650,0
|
|
20231204,165500,2746193300,31650,31650,31650,31650,0
|
|
20231204,165400,2746193300,31650,31650,31650,31650,0
|
|
20231204,165300,2746193300,31650,31650,31650,31650,0
|
|
20231204,165200,2746193300,31650,31650,31650,31650,0
|
|
20231204,165100,2746193300,31650,31650,31650,31650,0
|
|
20231204,165000,2746193300,31650,31650,31650,31650,0
|
|
20231204,164900,2746193300,31650,31650,31650,31650,0
|
|
20231204,164800,2746193300,31650,31650,31650,31650,0
|
|
20231204,164700,2746193300,31650,31650,31650,31650,0
|
|
20231204,164600,2746193300,31650,31650,31650,31650,0
|
|
20231204,164500,2746193300,31650,31650,31650,31650,0
|
|
20231204,164400,2746193300,31650,31650,31650,31650,0
|
|
20231204,164300,2746193300,31650,31650,31650,31650,0
|
|
20231204,164200,2746193300,31650,31650,31650,31650,0
|
|
20231204,164100,2746193300,31650,31650,31650,31650,0
|
|
20231204,164000,2746193300,31650,31650,31650,31650,0
|
|
20231204,163900,2746193300,31650,31650,31650,31650,0
|
|
20231204,163800,2746193300,31650,31650,31650,31650,0
|
|
20231204,163700,2746193300,31650,31650,31650,31650,0
|
|
20231204,163600,2746193300,31650,31650,31650,31650,0
|
|
20231204,163500,2746193300,31650,31650,31650,31650,0
|
|
20231204,163400,2746193300,31650,31650,31650,31650,1956
|
|
20231204,163300,2746193300,31650,31650,31650,31650,0
|
|
20231204,163200,2746193300,31650,31650,31650,31650,0
|
|
20231204,163100,2746193300,31650,31650,31650,31650,0
|
|
20231204,163000,2746193300,31650,31650,31650,31650,0
|
|
20231204,162900,2746193300,31650,31650,31650,31650,0
|
|
20231204,162800,2746193300,31650,31650,31650,31650,0
|
|
20231204,162700,2746193300,31650,31650,31650,31650,0
|
|
20231204,162600,2746193300,31650,31650,31650,31650,0
|
|
20231204,162500,2746193300,31650,31650,31650,31650,0
|
|
20231204,162400,2746193300,31650,31650,31650,31650,0
|
|
20231204,162300,2746193300,31650,31650,31650,31650,0
|
|
20231204,162200,2746193300,31650,31650,31650,31650,0
|
|
20231204,162100,2746193300,31650,31650,31650,31650,0
|
|
20231204,162000,2746193300,31650,31650,31650,31650,0
|
|
20231204,161900,2746193300,31650,31650,31650,31650,0
|
|
20231204,161800,2746193300,31650,31650,31650,31650,0
|
|
20231204,161700,2746193300,31650,31650,31650,31650,0
|
|
20231204,161600,2746193300,31650,31650,31650,31650,0
|
|
20231204,161500,2746193300,31650,31650,31650,31650,0
|
|
20231204,161400,2746193300,31650,31650,31650,31650,0
|
|
20231204,161300,2746193300,31650,31650,31650,31650,0
|
|
20231204,161200,2746193300,31650,31650,31650,31650,0
|
|
20231204,161100,2746193300,31650,31650,31650,31650,0
|
|
20231204,161000,2746193300,31650,31650,31650,31650,0
|
|
20231204,160900,2746193300,31650,31650,31650,31650,0
|
|
20231204,160800,2746193300,31650,31650,31650,31650,0
|
|
20231204,160700,2746193300,31650,31650,31650,31650,0
|
|
20231204,160600,2746193300,31650,31650,31650,31650,0
|
|
20231204,160500,2746193300,31650,31650,31650,31650,0
|
|
20231204,160400,2746193300,31650,31650,31650,31650,1956
|
|
20231204,160300,2746193300,31650,31650,31650,31650,0
|
|
20231204,160200,2746193300,31650,31650,31650,31650,0
|
|
20231204,160100,2746193300,31650,31650,31650,31650,0
|
|
20231204,160000,2746193300,31650,31650,31650,31650,0
|
|
20231204,155900,2746193300,31650,31650,31650,31650,0
|
|
20231204,155800,2746193300,31650,31650,31650,31650,0
|
|
20231204,155700,2746193300,31650,31650,31650,31650,0
|
|
20231204,155600,2746193300,31650,31650,31650,31650,0
|
|
20231204,155500,2746193300,31650,31650,31650,31650,0
|
|
20231204,155400,2746193300,31650,31650,31650,31650,0
|
|
20231204,155300,2746193300,31650,31650,31650,31650,0
|
|
20231204,155200,2746193300,31650,31650,31650,31650,0
|
|
20231204,155100,2746193300,31650,31650,31650,31650,0
|
|
20231204,155000,2746193300,31650,31650,31650,31650,0
|
|
20231204,154900,2746193300,31650,31650,31650,31650,0
|
|
20231204,154800,2746193300,31650,31650,31650,31650,0
|
|
20231204,154700,2746193300,31650,31650,31650,31650,0
|
|
20231204,154600,2746193300,31650,31650,31650,31650,0
|
|
20231204,154500,2746193300,31650,31650,31650,31650,0
|
|
20231204,154400,2746193300,31650,31650,31650,31650,0
|
|
20231204,154300,2746193300,31650,31650,31650,31650,0
|
|
20231204,154200,2746193300,31650,31650,31650,31650,0
|
|
20231204,154100,2746193300,31650,31650,31650,31650,0
|
|
20231204,154000,2746193300,31650,31650,31650,31650,0
|
|
20231204,153900,2746193300,31650,31650,31650,31650,0
|
|
20231204,153800,2746193300,31650,31650,31650,31650,0
|
|
20231204,153700,2746193300,31650,31650,31650,31650,0
|
|
20231204,153600,2746193300,31650,31650,31650,31650,0
|
|
20231204,153500,2746193300,31650,31650,31650,31650,0
|
|
20231204,153400,2746193300,31650,31650,31650,31650,1956
|
|
20231204,153300,2746193300,31650,31650,31650,31650,0
|
|
20231204,153200,2746193300,31650,31650,31650,31650,0
|
|
20231204,153100,2746193300,31650,31650,31650,31650,0
|
|
20231204,153000,2746193300,31650,31650,31650,31650,1956
|
|
20231204,152900,2684285900,31600,31600,31600,31600,0
|
|
20231204,152800,2684285900,31600,31600,31600,31600,0
|
|
20231204,152700,2684285900,31600,31600,31600,31600,0
|
|
20231204,152600,2684285900,31600,31600,31600,31600,0
|
|
20231204,152500,2684285900,31600,31600,31600,31600,0
|
|
20231204,152400,2684285900,31600,31600,31600,31600,0
|
|
20231204,152300,2684285900,31600,31600,31600,31600,0
|
|
20231204,152200,2684285900,31600,31600,31600,31600,0
|
|
20231204,152100,2684285900,31600,31600,31600,31600,0
|
|
20231204,152000,2684285900,31600,31600,31600,31600,0
|
|
20231204,151900,2684285900,31600,31550,31600,31550,552
|
|
20231204,151800,2666868150,31600,31650,31650,31600,208
|
|
20231204,151700,2660295000,31650,31650,31650,31600,117
|
|
20231204,151600,2656596950,31650,31600,31650,31600,142
|
|
20231204,151500,2652103050,31600,31600,31650,31600,157
|
|
20231204,151400,2647140850,31600,31650,31650,31600,660
|
|
20231204,151300,2626279100,31650,31550,31650,31550,564
|
|
20231204,151200,2608453150,31600,31600,31600,31600,16
|
|
20231204,151100,2607947550,31600,31600,31600,31600,8
|
|
20231204,151000,2607694750,31600,31550,31600,31550,130
|
|
20231204,150900,2603592750,31550,31550,31600,31550,123
|
|
20231204,150800,2599712050,31550,31550,31550,31550,1306
|
|
20231204,150700,2558507750,31550,31600,31600,31550,1535
|
|
20231204,150600,2510072700,31600,31600,31600,31600,392
|
|
20231204,150500,2497685500,31600,31600,31600,31600,217
|
|
20231204,150400,2490828300,31600,31600,31600,31600,221
|
|
20231204,150300,2483844700,31600,31600,31600,31600,11
|
|
20231204,150200,2483497100,31600,31600,31600,31600,198
|
|
20231204,150100,2477240300,31600,31650,31650,31600,143
|
|
20231204,150000,2472719150,31650,31650,31650,31650,360
|
|
20231204,145900,2461325150,31700,31650,31700,31650,276
|
|
20231204,145800,2452585500,31650,31650,31650,31650,13
|
|
20231204,145700,2452174050,31600,31650,31650,31600,10
|
|
20231204,145600,2451857950,31650,31650,31650,31650,0
|
|
20231204,145500,2451857950,31650,31600,31650,31600,33
|
|
20231204,145400,2450813600,31600,31600,31600,31600,0
|
|
20231204,145300,2450813600,31600,31600,31600,31600,40
|
|
20231204,145200,2449549600,31650,31650,31650,31650,20
|
|
20231204,145100,2448916600,31650,31600,31650,31600,16
|
|
20231204,145000,2448410500,31650,31600,31650,31600,189
|
|
20231204,144900,2442436600,31600,31600,31650,31600,64
|
|
20231204,144800,2440414050,31650,31600,31650,31600,1164
|
|
20231204,144700,2403630850,31600,31600,31600,31600,2108
|
|
20231204,144600,2337018050,31600,31650,31700,31600,464
|
|
20231204,144500,2322331000,31700,31750,31750,31700,193
|
|
20231204,144400,2316208750,31750,31750,31750,31750,0
|
|
20231204,144300,2316208750,31750,31750,31750,31750,5
|
|
20231204,144200,2316050000,31750,31750,31750,31750,0
|
|
20231204,144100,2316050000,31750,31750,31750,31700,341
|
|
20231204,144000,2305238250,31750,31750,31750,31750,0
|
|
20231204,143900,2305238250,31750,31750,31750,31750,0
|
|
20231204,143800,2305238250,31750,31750,31750,31750,94
|
|
20231204,143700,2302253750,31750,31750,31750,31750,153
|
|
20231204,143600,2297396000,31700,31700,31700,31700,0
|
|
20231204,143500,2297396000,31700,31700,31700,31700,40
|
|
20231204,143400,2296128000,31700,31700,31700,31700,0
|
|
20231204,143300,2296128000,31700,31700,31700,31700,381
|
|
20231204,143200,2284050300,31700,31700,31700,31700,110
|
|
20231204,143100,2280563300,31700,31700,31700,31700,0
|
|
20231204,143000,2280563300,31700,31700,31700,31700,29
|
|
20231204,142900,2279644000,31700,31700,31700,31700,43
|
|
20231204,142800,2278280900,31650,31650,31650,31650,0
|
|
20231204,142700,2278280900,31650,31650,31650,31650,0
|
|
20231204,142600,2278280900,31650,31650,31650,31650,0
|
|
20231204,142500,2278280900,31650,31600,31650,31600,555
|
|
20231204,142400,2260740450,31650,31600,31700,31600,1057
|
|
20231204,142300,2227334850,31650,31650,31700,31600,1942
|
|
20231204,142200,2165859850,31650,31650,31650,31650,1003
|
|
20231204,142100,2134114900,31650,31650,31650,31650,0
|
|
20231204,142000,2134114900,31650,31650,31650,31650,257
|
|
20231204,141900,2125980850,31650,31750,31750,31650,637
|
|
20231204,141800,2105788150,31700,31700,31700,31700,6
|
|
20231204,141700,2105597950,31750,31700,31750,31700,157
|
|
20231204,141600,2100618900,31750,31700,31750,31700,21
|
|
20231204,141500,2099952200,31700,31700,31700,31700,30
|
|
20231204,141400,2099001200,31750,31700,31750,31700,71
|
|
20231204,141300,2096749000,31700,31700,31700,31700,3
|
|
20231204,141200,2096653900,31750,31750,31750,31750,5
|
|
20231204,141100,2096495150,31750,31750,31750,31750,1
|
|
20231204,141000,2096463400,31750,31750,31750,31750,0
|
|
20231204,140900,2096463400,31750,31700,31750,31700,31
|
|
20231204,140800,2095479200,31750,31750,31750,31750,39
|
|
20231204,140700,2094240950,31700,31700,31700,31700,3
|
|
20231204,140600,2094145850,31700,31700,31700,31700,0
|
|
20231204,140500,2094145850,31700,31750,31750,31700,75
|
|
20231204,140400,2091766850,31700,31700,31700,31700,1
|
|
20231204,140300,2091735150,31750,31750,31750,31750,5
|
|
20231204,140200,2091576400,31700,31700,31700,31700,503
|
|
20231204,140100,2075631300,31700,31700,31700,31700,0
|
|
20231204,140000,2075631300,31700,31700,31750,31700,54
|
|
20231204,135900,2073918000,31700,31800,31800,31700,212
|
|
20231204,135800,2067187000,31700,31700,31700,31700,0
|
|
20231204,135700,2067187000,31700,31700,31700,31700,40
|
|
20231204,135600,2065919000,31700,31750,31750,31700,49
|
|
20231204,135500,2064363900,31750,31750,31750,31750,339
|
|
20231204,135400,2053600650,31800,31750,31800,31750,4
|
|
20231204,135300,2053473600,31750,31750,31750,31750,11
|
|
20231204,135200,2053124350,31750,31750,31750,31750,1050
|
|
20231204,135100,2019786850,31800,31800,31800,31800,29
|
|
20231204,135000,2018864650,31800,31800,31800,31800,1
|
|
20231204,134900,2018832850,31750,31750,31750,31750,1
|
|
20231204,134800,2018801100,31800,31800,31800,31800,70
|
|
20231204,134700,2016575100,31800,31850,31850,31800,142
|
|
20231204,134600,2012057750,31850,31850,31850,31850,11
|
|
20231204,134500,2011707400,31800,31800,31800,31800,513
|
|
20231204,134400,1995394000,31750,31750,31750,31750,16
|
|
20231204,134300,1994886000,31750,31800,31800,31750,80
|
|
20231204,134200,1992342900,31800,31750,31800,31750,341
|
|
20231204,134100,1981514600,31750,31750,31750,31750,200
|
|
20231204,134000,1975164600,31800,31800,31800,31800,0
|
|
20231204,133900,1975164600,31800,31800,31800,31800,500
|
|
20231204,133800,1959264600,31800,31750,31800,31750,202
|
|
20231204,133700,1952849550,31750,31750,31750,31750,0
|
|
20231204,133600,1952849550,31750,31750,31750,31750,0
|
|
20231204,133500,1952849550,31750,31750,31750,31750,0
|
|
20231204,133400,1952849550,31750,31750,31750,31750,38
|
|
20231204,133300,1951643050,31750,31750,31750,31750,30
|
|
20231204,133200,1950690550,31700,31700,31700,31700,1
|
|
20231204,133100,1950658850,31750,31750,31750,31750,33
|
|
20231204,133000,1949611100,31700,31650,31750,31650,92
|
|
20231204,132900,1946695150,31700,31700,31700,31700,30
|
|
20231204,132800,1945744150,31700,31700,31700,31700,239
|
|
20231204,132700,1938167850,31700,31700,31700,31700,100
|
|
20231204,132600,1934997850,31750,31700,31750,31700,7
|
|
20231204,132500,1934775900,31700,31700,31700,31700,0
|
|
20231204,132400,1934775900,31700,31700,31700,31700,254
|
|
20231204,132300,1926724100,31700,31700,31700,31700,0
|
|
20231204,132200,1926724100,31700,31700,31700,31700,1
|
|
20231204,132100,1926692400,31700,31700,31700,31700,65
|
|
20231204,132000,1924631900,31700,31700,31700,31700,2
|
|
20231204,131900,1924568500,31700,31650,31700,31650,214
|
|
20231204,131800,1917787800,31650,31700,31700,31650,42
|
|
20231204,131700,1916458450,31650,31600,31650,31600,315
|
|
20231204,131600,1906488750,31550,31550,31550,31550,0
|
|
20231204,131500,1906488750,31550,31550,31550,31550,0
|
|
20231204,131400,1906488750,31550,31650,31650,31550,241
|
|
20231204,131300,1898861200,31600,31600,31600,31600,104
|
|
20231204,131200,1895574800,31600,31600,31600,31600,216
|
|
20231204,131100,1888749200,31650,31650,31650,31650,0
|
|
20231204,131000,1888749200,31650,31600,31650,31600,35
|
|
20231204,130900,1887641650,31650,31600,31650,31600,3317
|
|
20231204,130800,1782822900,31600,31600,31600,31600,0
|
|
20231204,130700,1782822900,31600,31650,31650,31600,214
|
|
20231204,130600,1776051950,31650,31650,31650,31600,939
|
|
20231204,130500,1746360000,31650,31700,31700,31650,1386
|
|
20231204,130400,1702467150,31750,31750,31750,31750,2
|
|
20231204,130300,1702403650,31750,31750,31750,31750,201
|
|
20231204,130200,1696021900,31800,31800,31800,31800,1
|
|
20231204,130100,1695990100,31750,31750,31750,31750,6
|
|
20231204,130000,1695799600,31750,31700,31750,31700,224
|
|
20231204,125900,1688687650,31750,31750,31750,31750,1
|
|
20231204,125800,1688655900,31750,31750,31750,31750,1
|
|
20231204,125700,1688624150,31700,31750,31750,31700,86
|
|
20231204,125600,1685895700,31700,31750,31750,31700,364
|
|
20231204,125500,1674340200,31750,31750,31750,31750,6
|
|
20231204,125400,1674149700,31750,31750,31750,31750,0
|
|
20231204,125300,1674149700,31750,31800,31800,31750,87
|
|
20231204,125200,1671384300,31800,31850,31900,31750,2538
|
|
20231204,125100,1590593200,31850,31900,31900,31850,16
|
|
20231204,125000,1590083250,31900,31900,31900,31900,404
|
|
20231204,124900,1577195650,31950,31950,31950,31950,0
|
|
20231204,124800,1577195650,31950,32000,32000,31950,91
|
|
20231204,124700,1574286700,32000,31900,32000,31900,4141
|
|
20231204,124600,1442043000,31850,31850,31900,31850,1092
|
|
20231204,124500,1407258650,31850,31800,31850,31800,866
|
|
20231204,124400,1379677800,31800,31800,31800,31800,63
|
|
20231204,124300,1377674400,31800,31800,31800,31800,73
|
|
20231204,124200,1375353000,31800,31800,31800,31800,0
|
|
20231204,124100,1375353000,31800,31800,31800,31800,0
|
|
20231204,124000,1375353000,31800,31800,31800,31800,0
|
|
20231204,123900,1375353000,31800,31800,31800,31800,318
|
|
20231204,123800,1365240600,31800,31800,31800,31800,0
|
|
20231204,123700,1365240600,31800,31800,31800,31800,0
|
|
20231204,123600,1365240600,31800,31800,31800,31800,50
|
|
20231204,123500,1363650600,31800,31750,31800,31750,39
|
|
20231204,123400,1362410700,31750,31800,31800,31750,130
|
|
20231204,123300,1358281700,31750,31750,31750,31750,0
|
|
20231204,123200,1358281700,31750,31750,31750,31750,10
|
|
20231204,123100,1357964200,31750,31750,31750,31750,5
|
|
20231204,123000,1357805450,31800,31800,31800,31800,0
|
|
20231204,122900,1357805450,31800,31800,31800,31800,30
|
|
20231204,122800,1356851450,31750,31750,31750,31750,1
|
|
20231204,122700,1356819700,31750,31750,31750,31750,0
|
|
20231204,122600,1356819700,31750,31750,31750,31750,266
|
|
20231204,122500,1348374200,31750,31800,31800,31750,32
|
|
20231204,122400,1347356700,31750,31750,31750,31750,27
|
|
20231204,122300,1346499450,31750,31750,31750,31750,0
|
|
20231204,122200,1346499450,31750,31750,31750,31750,100
|
|
20231204,122100,1343324450,31750,31750,31750,31750,19
|
|
20231204,122000,1342721200,31800,31750,31800,31750,35
|
|
20231204,121900,1341608450,31800,31800,31800,31800,0
|
|
20231204,121800,1341608450,31800,31800,31800,31800,46
|
|
20231204,121700,1340145650,31800,31800,31800,31800,0
|
|
20231204,121600,1340145650,31800,31800,31800,31800,34
|
|
20231204,121500,1339064450,31800,31800,31800,31800,0
|
|
20231204,121400,1339064450,31800,31800,31800,31800,0
|
|
20231204,121300,1339064450,31800,31800,31800,31800,5
|
|
20231204,121200,1338905450,31800,31800,31800,31800,6
|
|
20231204,121100,1338714650,31800,31750,31800,31750,31
|
|
20231204,121000,1337728900,31750,31750,31750,31750,0
|
|
20231204,120900,1337728900,31750,31750,31750,31750,0
|
|
20231204,120800,1337728900,31750,31750,31750,31750,0
|
|
20231204,120700,1337728900,31750,31750,31750,31750,31
|
|
20231204,120600,1336744650,31750,31750,31750,31750,0
|
|
20231204,120500,1336744650,31750,31750,31750,31750,37
|
|
20231204,120400,1335569900,31750,31750,31750,31750,0
|
|
20231204,120300,1335569900,31750,31750,31750,31750,0
|
|
20231204,120200,1335569900,31750,31700,31750,31700,33
|
|
20231204,120100,1334522350,31700,31700,31700,31700,1
|
|
20231204,120000,1334490650,31700,31700,31700,31700,6
|
|
20231204,115900,1334300450,31700,31700,31700,31700,50
|
|
20231204,115800,1332715450,31700,31700,31750,31700,164
|
|
20231204,115700,1327508750,31700,31700,31700,31700,8
|
|
20231204,115600,1327255150,31750,31750,31750,31750,24
|
|
20231204,115500,1326493150,31700,31700,31700,31700,8
|
|
20231204,115400,1326239550,31700,31700,31700,31700,1
|
|
20231204,115300,1326207850,31750,31700,31750,31700,61
|
|
20231204,115200,1324272650,31700,31700,31700,31700,0
|
|
20231204,115100,1324272650,31700,31700,31700,31700,111
|
|
20231204,115000,1320753950,31750,31750,31750,31750,0
|
|
20231204,114900,1320753950,31750,31750,31750,31750,30
|
|
20231204,114800,1319801450,31700,31700,31700,31700,13
|
|
20231204,114700,1319389350,31700,31700,31700,31700,5
|
|
20231204,114600,1319230850,31750,31750,31750,31750,33
|
|
20231204,114500,1318183100,31750,31750,31750,31750,15
|
|
20231204,114400,1317706850,31750,31750,31750,31750,243
|
|
20231204,114300,1309991600,31750,31750,31750,31750,177
|
|
20231204,114200,1304371850,31700,31700,31700,31700,0
|
|
20231204,114100,1304371850,31700,31750,31750,31700,3
|
|
20231204,114000,1304276700,31750,31750,31750,31750,95
|
|
20231204,113900,1301260450,31750,31700,31750,31700,14
|
|
20231204,113800,1300816600,31700,31700,31700,31700,257
|
|
20231204,113700,1292669700,31700,31700,31700,31700,0
|
|
20231204,113600,1292669700,31700,31700,31700,31700,0
|
|
20231204,113500,1292669700,31700,31700,31700,31700,30
|
|
20231204,113400,1291718700,31650,31650,31650,31650,3
|
|
20231204,113300,1291623750,31700,31700,31700,31700,1
|
|
20231204,113200,1291592050,31700,31700,31700,31700,0
|
|
20231204,113100,1291592050,31700,31700,31700,31700,39
|
|
20231204,113000,1290355750,31700,31700,31700,31700,30
|
|
20231204,112900,1289404750,31650,31650,31650,31650,0
|
|
20231204,112800,1289404750,31650,31650,31650,31650,4
|
|
20231204,112700,1289278150,31650,31650,31650,31650,135
|
|
20231204,112600,1285005400,31650,31600,31650,31600,697
|
|
20231204,112500,1262954000,31550,31550,31550,31550,0
|
|
20231204,112400,1262954000,31550,31550,31550,31550,19
|
|
20231204,112300,1262354550,31550,31550,31550,31550,7
|
|
20231204,112200,1262133700,31600,31600,31600,31600,0
|
|
20231204,112100,1262133700,31600,31600,31600,31600,30
|
|
20231204,112000,1261185700,31550,31550,31550,31550,8
|
|
20231204,111900,1260933300,31550,31550,31550,31550,169
|
|
20231204,111800,1255601350,31550,31550,31550,31550,34
|
|
20231204,111700,1254528650,31600,31600,31600,31600,40
|
|
20231204,111600,1253264650,31600,31650,31650,31600,441
|
|
20231204,111500,1239325800,31650,31700,31700,31650,598
|
|
20231204,111400,1220399000,31700,31700,31700,31700,0
|
|
20231204,111300,1220399000,31700,31700,31700,31650,124
|
|
20231204,111200,1216468400,31650,31700,31700,31650,42
|
|
20231204,111100,1215137500,31650,31650,31650,31650,10
|
|
20231204,111000,1214821000,31650,31650,31650,31650,100
|
|
20231204,110900,1211656000,31650,31650,31650,31650,68
|
|
20231204,110800,1209503800,31650,31700,31700,31650,183
|
|
20231204,110700,1203703250,31700,31700,31700,31700,31
|
|
20231204,110600,1202720550,31700,31700,31700,31700,10
|
|
20231204,110500,1202403550,31700,31700,31700,31700,11
|
|
20231204,110400,1202054850,31700,31750,31750,31700,756
|
|
20231204,110300,1178088800,31750,31750,31750,31750,22
|
|
20231204,110200,1177390300,31750,31750,31750,31750,10
|
|
20231204,110100,1177072800,31750,31800,31800,31700,1081
|
|
20231204,110000,1142744750,31800,31800,31800,31800,0
|
|
20231204,105900,1142744750,31800,31850,31850,31800,152
|
|
20231204,105800,1137909350,31800,31850,31850,31800,217
|
|
20231204,105700,1131001900,31850,31850,31850,31850,384
|
|
20231204,105600,1118771500,31800,31850,31850,31800,247
|
|
20231204,105500,1110904600,31900,31900,31900,31850,308
|
|
20231204,105400,1101079850,31900,31900,31950,31900,1170
|
|
20231204,105300,1063738050,31900,31850,31900,31850,738
|
|
20231204,105200,1040215050,31850,31850,31900,31850,686
|
|
20231204,105100,1018353700,31850,31850,31850,31850,163
|
|
20231204,105000,1013162150,31850,31900,31900,31850,45
|
|
20231204,104900,1011727450,31850,31800,31850,31800,942
|
|
20231204,104800,981755250,31800,31800,31800,31800,668
|
|
20231204,104700,960512850,31800,31800,31800,31800,789
|
|
20231204,104600,935422650,31800,31800,31800,31800,1
|
|
20231204,104500,935390850,31800,31700,31800,31700,245
|
|
20231204,104400,927604950,31700,31750,31750,31700,41
|
|
20231204,104300,926303800,31750,31750,31750,31750,171
|
|
20231204,104200,920874550,31850,31850,31850,31850,1
|
|
20231204,104100,920842700,31800,31800,31800,31800,123
|
|
20231204,104000,916931300,31850,31800,31900,31750,602
|
|
20231204,103900,897757300,31750,31650,31800,31650,1015
|
|
20231204,103800,865539450,31600,31600,31600,31600,0
|
|
20231204,103700,865539450,31600,31600,31600,31600,121
|
|
20231204,103600,861715850,31600,31600,31600,31600,316
|
|
20231204,103500,851730250,31500,31500,31500,31500,0
|
|
20231204,103400,851730250,31500,31550,31550,31500,293
|
|
20231204,103300,842488700,31550,31550,31550,31550,0
|
|
20231204,103200,842488700,31550,31500,31550,31500,7
|
|
20231204,103100,842268150,31500,31500,31500,31500,463
|
|
20231204,103000,827683650,31550,31550,31550,31550,0
|
|
20231204,102900,827683650,31550,31550,31550,31550,63
|
|
20231204,102800,825696000,31550,31550,31550,31550,300
|
|
20231204,102700,816231000,31550,31550,31550,31550,57
|
|
20231204,102600,814432650,31500,31500,31500,31500,1
|
|
20231204,102500,814401150,31500,31500,31500,31500,1
|
|
20231204,102400,814369650,31500,31500,31500,31500,5
|
|
20231204,102300,814212150,31500,31550,31550,31500,23
|
|
20231204,102200,813486650,31500,31500,31500,31500,439
|
|
20231204,102100,799658150,31500,31500,31500,31500,0
|
|
20231204,102000,799658150,31500,31500,31500,31500,76
|
|
20231204,101900,797264150,31500,31500,31500,31500,31
|
|
20231204,101800,796287650,31500,31500,31500,31500,0
|
|
20231204,101700,796287650,31500,31500,31500,31500,553
|
|
20231204,101600,778868150,31500,31500,31500,31500,251
|
|
20231204,101500,770961650,31500,31550,31550,31500,64
|
|
20231204,101400,768942850,31550,31550,31550,31550,634
|
|
20231204,101300,748940150,31550,31550,31600,31550,66
|
|
20231204,101200,746856400,31550,31550,31550,31550,10
|
|
20231204,101100,746540900,31550,31600,31600,31550,645
|
|
20231204,101000,726161400,31600,31600,31600,31600,30
|
|
20231204,100900,725213400,31650,31650,31650,31650,30
|
|
20231204,100800,724263900,31650,31600,31650,31600,20
|
|
20231204,100700,723631400,31600,31650,31700,31600,653
|
|
20231204,100600,702956050,31650,31650,31650,31650,148
|
|
20231204,100500,698271850,31650,31650,31650,31650,20
|
|
20231204,100400,697638850,31600,31650,31650,31600,82
|
|
20231204,100300,695043900,31650,31700,31700,31650,33
|
|
20231204,100200,693999050,31650,31700,31700,31650,142
|
|
20231204,100100,689498250,31650,31650,31650,31650,82
|
|
20231204,100000,686902950,31650,31550,31650,31550,793
|
|
20231204,095900,661859450,31550,31550,31550,31550,1
|
|
20231204,095800,661827900,31550,31550,31550,31500,8
|
|
20231204,095700,661575600,31550,31500,31550,31500,7
|
|
20231204,095600,661355050,31550,31500,31550,31500,11
|
|
20231204,095500,661008500,31500,31500,31600,31500,128
|
|
20231204,095400,656970200,31500,31500,31600,31500,227
|
|
20231204,095300,649819600,31500,31400,31600,31400,706
|
|
20231204,095200,627602700,31400,31400,31400,31400,591
|
|
20231204,095100,609045300,31450,31450,31450,31450,2
|
|
20231204,095000,608982400,31450,31450,31450,31450,31
|
|
20231204,094900,608007450,31450,31450,31450,31450,1
|
|
20231204,094800,607976000,31350,31450,31450,31350,2
|
|
20231204,094700,607913200,31450,31450,31450,31450,18
|
|
20231204,094600,607347100,31450,31350,31450,31350,38
|
|
20231204,094500,606154300,31350,31350,31350,31350,2
|
|
20231204,094400,606091600,31350,31350,31350,31350,5
|
|
20231204,094300,605934850,31350,31350,31350,31300,255
|
|
20231204,094200,597940800,31300,31300,31300,31300,169
|
|
20231204,094100,592651100,31350,31350,31350,31350,33
|
|
20231204,094000,591616550,31350,31350,31350,31350,0
|
|
20231204,093900,591616550,31350,31300,31350,31250,831
|
|
20231204,093800,565622900,31300,31300,31300,31300,0
|
|
20231204,093700,565622900,31300,31300,31300,31300,16
|
|
20231204,093600,565122100,31300,31300,31300,31300,46
|
|
20231204,093500,563682300,31350,31300,31350,31250,343
|
|
20231204,093400,552939900,31300,31300,31300,31300,125
|
|
20231204,093300,549027400,31300,31300,31350,31300,667
|
|
20231204,093200,528150000,31350,31350,31350,31300,614
|
|
20231204,093100,508929700,31300,31350,31350,31300,97
|
|
20231204,093000,505888850,31350,31450,31450,31350,356
|
|
20231204,092900,494727750,31450,31450,31450,31450,41
|
|
20231204,092800,493438300,31550,31300,31900,31300,2774
|
|
20231204,092700,406047350,31300,31250,31300,31250,838
|
|
20231204,092600,379851300,31250,31250,31250,31200,312
|
|
20231204,092500,370105800,31300,31300,31300,31300,27
|
|
20231204,092400,369260700,31250,31300,31300,31250,565
|
|
20231204,092300,351602450,31300,31300,31300,31300,80
|
|
20231204,092200,349098450,31250,31150,31250,31150,955
|
|
20231204,092100,319292950,31150,31200,31200,31150,696
|
|
20231204,092000,297606200,31250,31250,31250,31250,1
|
|
20231204,091900,297574950,31200,31200,31250,31200,238
|
|
20231204,091800,290147850,31250,31250,31250,31250,70
|
|
20231204,091700,287960350,31250,31250,31250,31150,119
|
|
20231204,091600,284247550,31250,31200,31250,31200,27
|
|
20231204,091500,283404600,31200,31250,31250,31150,264
|
|
20231204,091400,275168650,31250,31300,31350,31250,732
|
|
20231204,091300,252239500,31350,31350,31350,31300,24
|
|
20231204,091200,251488050,31350,31300,31350,31300,46
|
|
20231204,091100,250046450,31300,31150,31300,31150,1582
|
|
20231204,091000,200688050,31200,31200,31200,31150,1328
|
|
20231204,090900,159267650,31150,31150,31200,31150,100
|
|
20231204,090800,156152550,31200,31200,31200,31200,80
|
|
20231204,090700,153656550,31250,31400,31400,31200,1157
|
|
20231204,090600,117523400,31300,31300,31300,31250,490
|
|
20231204,090500,102204750,31450,31250,31450,31250,134
|
|
20231204,090400,98006200,31300,31400,31450,31250,1180
|
|
20231204,090300,61094800,31450,31450,31450,31450,87
|
|
20231204,090200,58358650,31400,31350,31400,31300,420
|
|
20231204,090100,45204200,31550,31600,31600,31550,15
|
|
20231204,090000,44730850,31800,31300,32300,31300,1408
|