577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,183400,3348844250,30600,30600,30600,30600,9089
|
|
20231207,183300,3348844250,30600,30600,30600,30600,0
|
|
20231207,183200,3348844250,30600,30600,30600,30600,0
|
|
20231207,183100,3348844250,30600,30600,30600,30600,0
|
|
20231207,183000,3348844250,30600,30600,30600,30600,0
|
|
20231207,182900,3348844250,30600,30600,30600,30600,0
|
|
20231207,182800,3348844250,30600,30600,30600,30600,0
|
|
20231207,182700,3348844250,30600,30600,30600,30600,0
|
|
20231207,182600,3348844250,30600,30600,30600,30600,0
|
|
20231207,182500,3348844250,30600,30600,30600,30600,0
|
|
20231207,182400,3348844250,30600,30600,30600,30600,0
|
|
20231207,182300,3348844250,30600,30600,30600,30600,0
|
|
20231207,182200,3348844250,30600,30600,30600,30600,0
|
|
20231207,182100,3348844250,30600,30600,30600,30600,0
|
|
20231207,182000,3348844250,30600,30600,30600,30600,0
|
|
20231207,181900,3348844250,30600,30600,30600,30600,0
|
|
20231207,181800,3348844250,30600,30600,30600,30600,0
|
|
20231207,181700,3348844250,30600,30600,30600,30600,0
|
|
20231207,181600,3348844250,30600,30600,30600,30600,0
|
|
20231207,181500,3348844250,30600,30600,30600,30600,0
|
|
20231207,181400,3348844250,30600,30600,30600,30600,0
|
|
20231207,181300,3348844250,30600,30600,30600,30600,0
|
|
20231207,181200,3348844250,30600,30600,30600,30600,0
|
|
20231207,181100,3348844250,30600,30600,30600,30600,0
|
|
20231207,181000,3348844250,30600,30600,30600,30600,0
|
|
20231207,180900,3348844250,30600,30600,30600,30600,0
|
|
20231207,180800,3348844250,30600,30600,30600,30600,0
|
|
20231207,180700,3348844250,30600,30600,30600,30600,0
|
|
20231207,180600,3348844250,30600,30600,30600,30600,0
|
|
20231207,180500,3348844250,30600,30600,30600,30600,0
|
|
20231207,180400,3348844250,30600,30600,30600,30600,9089
|
|
20231207,180300,3348844250,30600,30600,30600,30600,0
|
|
20231207,180200,3348844250,30600,30600,30600,30600,0
|
|
20231207,180100,3348844250,30600,30600,30600,30600,0
|
|
20231207,180000,3348844250,30600,30600,30600,30600,0
|
|
20231207,175900,3348844250,30600,30600,30600,30600,0
|
|
20231207,175800,3348844250,30600,30600,30600,30600,0
|
|
20231207,175700,3348844250,30600,30600,30600,30600,0
|
|
20231207,175600,3348844250,30600,30600,30600,30600,0
|
|
20231207,175500,3348844250,30600,30600,30600,30600,0
|
|
20231207,175400,3348844250,30600,30600,30600,30600,0
|
|
20231207,175300,3348844250,30600,30600,30600,30600,0
|
|
20231207,175200,3348844250,30600,30600,30600,30600,0
|
|
20231207,175100,3348844250,30600,30600,30600,30600,0
|
|
20231207,175000,3348844250,30600,30600,30600,30600,0
|
|
20231207,174900,3348844250,30600,30600,30600,30600,0
|
|
20231207,174800,3348844250,30600,30600,30600,30600,0
|
|
20231207,174700,3348844250,30600,30600,30600,30600,0
|
|
20231207,174600,3348844250,30600,30600,30600,30600,0
|
|
20231207,174500,3348844250,30600,30600,30600,30600,0
|
|
20231207,174400,3348844250,30600,30600,30600,30600,0
|
|
20231207,174300,3348844250,30600,30600,30600,30600,0
|
|
20231207,174200,3348844250,30600,30600,30600,30600,0
|
|
20231207,174100,3348844250,30600,30600,30600,30600,0
|
|
20231207,174000,3348844250,30600,30600,30600,30600,0
|
|
20231207,173900,3348844250,30600,30600,30600,30600,0
|
|
20231207,173800,3348844250,30600,30600,30600,30600,0
|
|
20231207,173700,3348844250,30600,30600,30600,30600,0
|
|
20231207,173600,3348844250,30600,30600,30600,30600,0
|
|
20231207,173500,3348844250,30600,30600,30600,30600,0
|
|
20231207,173400,3348844250,30600,30600,30600,30600,9089
|
|
20231207,173300,3348844250,30600,30600,30600,30600,0
|
|
20231207,173200,3348844250,30600,30600,30600,30600,0
|
|
20231207,173100,3348844250,30600,30600,30600,30600,0
|
|
20231207,173000,3348844250,30600,30600,30600,30600,0
|
|
20231207,172900,3348844250,30600,30600,30600,30600,0
|
|
20231207,172800,3348844250,30600,30600,30600,30600,0
|
|
20231207,172700,3348844250,30600,30600,30600,30600,0
|
|
20231207,172600,3348844250,30600,30600,30600,30600,0
|
|
20231207,172500,3348844250,30600,30600,30600,30600,0
|
|
20231207,172400,3348844250,30600,30600,30600,30600,0
|
|
20231207,172300,3348844250,30600,30600,30600,30600,0
|
|
20231207,172200,3348844250,30600,30600,30600,30600,0
|
|
20231207,172100,3348844250,30600,30600,30600,30600,0
|
|
20231207,172000,3348844250,30600,30600,30600,30600,0
|
|
20231207,171900,3348844250,30600,30600,30600,30600,0
|
|
20231207,171800,3348844250,30600,30600,30600,30600,0
|
|
20231207,171700,3348844250,30600,30600,30600,30600,0
|
|
20231207,171600,3348844250,30600,30600,30600,30600,0
|
|
20231207,171500,3348844250,30600,30600,30600,30600,0
|
|
20231207,171400,3348844250,30600,30600,30600,30600,0
|
|
20231207,171300,3348844250,30600,30600,30600,30600,0
|
|
20231207,171200,3348844250,30600,30600,30600,30600,0
|
|
20231207,171100,3348844250,30600,30600,30600,30600,0
|
|
20231207,171000,3348844250,30600,30600,30600,30600,0
|
|
20231207,170900,3348844250,30600,30600,30600,30600,0
|
|
20231207,170800,3348844250,30600,30600,30600,30600,0
|
|
20231207,170700,3348844250,30600,30600,30600,30600,0
|
|
20231207,170600,3348844250,30600,30600,30600,30600,0
|
|
20231207,170500,3348844250,30600,30600,30600,30600,0
|
|
20231207,170400,3348844250,30600,30600,30600,30600,9089
|
|
20231207,170300,3348844250,30600,30600,30600,30600,0
|
|
20231207,170200,3348844250,30600,30600,30600,30600,0
|
|
20231207,170100,3348844250,30600,30600,30600,30600,0
|
|
20231207,170000,3348844250,30600,30600,30600,30600,0
|
|
20231207,165900,3348844250,30600,30600,30600,30600,0
|
|
20231207,165800,3348844250,30600,30600,30600,30600,0
|
|
20231207,165700,3348844250,30600,30600,30600,30600,0
|
|
20231207,165600,3348844250,30600,30600,30600,30600,0
|
|
20231207,165500,3348844250,30600,30600,30600,30600,0
|
|
20231207,165400,3348844250,30600,30600,30600,30600,0
|
|
20231207,165300,3348844250,30600,30600,30600,30600,0
|
|
20231207,165200,3348844250,30600,30600,30600,30600,0
|
|
20231207,165100,3348844250,30600,30600,30600,30600,0
|
|
20231207,165000,3348844250,30600,30600,30600,30600,0
|
|
20231207,164900,3348844250,30600,30600,30600,30600,0
|
|
20231207,164800,3348844250,30600,30600,30600,30600,0
|
|
20231207,164700,3348844250,30600,30600,30600,30600,0
|
|
20231207,164600,3348844250,30600,30600,30600,30600,0
|
|
20231207,164500,3348844250,30600,30600,30600,30600,0
|
|
20231207,164400,3348844250,30600,30600,30600,30600,0
|
|
20231207,164300,3348844250,30600,30600,30600,30600,0
|
|
20231207,164200,3348844250,30600,30600,30600,30600,0
|
|
20231207,164100,3348844250,30600,30600,30600,30600,0
|
|
20231207,164000,3348844250,30600,30600,30600,30600,0
|
|
20231207,163900,3348844250,30600,30600,30600,30600,0
|
|
20231207,163800,3348844250,30600,30600,30600,30600,0
|
|
20231207,163700,3348844250,30600,30600,30600,30600,0
|
|
20231207,163600,3348844250,30600,30600,30600,30600,0
|
|
20231207,163500,3348844250,30600,30600,30600,30600,0
|
|
20231207,163400,3348844250,30600,30600,30600,30600,9089
|
|
20231207,163300,3348844250,30600,30600,30600,30600,0
|
|
20231207,163200,3348844250,30600,30600,30600,30600,0
|
|
20231207,163100,3348844250,30600,30600,30600,30600,0
|
|
20231207,163000,3348844250,30600,30600,30600,30600,0
|
|
20231207,162900,3348844250,30600,30600,30600,30600,0
|
|
20231207,162800,3348844250,30600,30600,30600,30600,0
|
|
20231207,162700,3348844250,30600,30600,30600,30600,0
|
|
20231207,162600,3348844250,30600,30600,30600,30600,0
|
|
20231207,162500,3348844250,30600,30600,30600,30600,0
|
|
20231207,162400,3348844250,30600,30600,30600,30600,0
|
|
20231207,162300,3348844250,30600,30600,30600,30600,0
|
|
20231207,162200,3348844250,30600,30600,30600,30600,0
|
|
20231207,162100,3348844250,30600,30600,30600,30600,0
|
|
20231207,162000,3348844250,30600,30600,30600,30600,0
|
|
20231207,161900,3348844250,30600,30600,30600,30600,0
|
|
20231207,161800,3348844250,30600,30600,30600,30600,0
|
|
20231207,161700,3348844250,30600,30600,30600,30600,0
|
|
20231207,161600,3348844250,30600,30600,30600,30600,0
|
|
20231207,161500,3348844250,30600,30600,30600,30600,0
|
|
20231207,161400,3348844250,30600,30600,30600,30600,0
|
|
20231207,161300,3348844250,30600,30600,30600,30600,0
|
|
20231207,161200,3348844250,30600,30600,30600,30600,0
|
|
20231207,161100,3348844250,30600,30600,30600,30600,0
|
|
20231207,161000,3348844250,30600,30600,30600,30600,0
|
|
20231207,160900,3348844250,30600,30600,30600,30600,0
|
|
20231207,160800,3348844250,30600,30600,30600,30600,0
|
|
20231207,160700,3348844250,30600,30600,30600,30600,0
|
|
20231207,160600,3348844250,30600,30600,30600,30600,0
|
|
20231207,160500,3348844250,30600,30600,30600,30600,0
|
|
20231207,160400,3348844250,30600,30600,30600,30600,9089
|
|
20231207,160300,3348844250,30600,30600,30600,30600,0
|
|
20231207,160200,3348844250,30600,30600,30600,30600,0
|
|
20231207,160100,3348844250,30600,30600,30600,30600,0
|
|
20231207,160000,3348844250,30600,30600,30600,30600,0
|
|
20231207,155900,3348844250,30600,30600,30600,30600,0
|
|
20231207,155800,3348844250,30600,30600,30600,30600,0
|
|
20231207,155700,3348844250,30600,30600,30600,30600,0
|
|
20231207,155600,3348844250,30600,30600,30600,30600,0
|
|
20231207,155500,3348844250,30600,30600,30600,30600,0
|
|
20231207,155400,3348844250,30600,30600,30600,30600,0
|
|
20231207,155300,3348844250,30600,30600,30600,30600,0
|
|
20231207,155200,3348844250,30600,30600,30600,30600,0
|
|
20231207,155100,3348844250,30600,30600,30600,30600,0
|
|
20231207,155000,3348844250,30600,30600,30600,30600,0
|
|
20231207,154900,3348844250,30600,30600,30600,30600,0
|
|
20231207,154800,3348844250,30600,30600,30600,30600,0
|
|
20231207,154700,3348844250,30600,30600,30600,30600,0
|
|
20231207,154600,3348844250,30600,30600,30600,30600,0
|
|
20231207,154500,3348844250,30600,30600,30600,30600,0
|
|
20231207,154400,3348844250,30600,30600,30600,30600,0
|
|
20231207,154300,3348844250,30600,30600,30600,30600,0
|
|
20231207,154200,3348844250,30600,30600,30600,30600,0
|
|
20231207,154100,3348844250,30600,30600,30600,30600,0
|
|
20231207,154000,3348844250,30600,30600,30600,30600,0
|
|
20231207,153900,3348844250,30600,30600,30600,30600,0
|
|
20231207,153800,3348844250,30600,30600,30600,30600,0
|
|
20231207,153700,3348844250,30600,30600,30600,30600,0
|
|
20231207,153600,3348844250,30600,30600,30600,30600,0
|
|
20231207,153500,3348844250,30600,30600,30600,30600,0
|
|
20231207,153400,3348844250,30600,30600,30600,30600,9089
|
|
20231207,153300,3348844250,30600,30600,30600,30600,0
|
|
20231207,153200,3348844250,30600,30600,30600,30600,0
|
|
20231207,153100,3348844250,30600,30600,30600,30600,0
|
|
20231207,153000,3348844250,30600,30600,30600,30600,9089
|
|
20231207,152900,3070720850,30600,30600,30600,30600,0
|
|
20231207,152800,3070720850,30600,30600,30600,30600,0
|
|
20231207,152700,3070720850,30600,30600,30600,30600,0
|
|
20231207,152600,3070720850,30600,30600,30600,30600,0
|
|
20231207,152500,3070720850,30600,30600,30600,30600,0
|
|
20231207,152400,3070720850,30600,30600,30600,30600,0
|
|
20231207,152300,3070720850,30600,30600,30600,30600,0
|
|
20231207,152200,3070720850,30600,30600,30600,30600,0
|
|
20231207,152100,3070720850,30600,30600,30600,30600,0
|
|
20231207,152000,3070720850,30600,30600,30600,30600,0
|
|
20231207,151900,3070720850,30600,30400,30700,30400,11147
|
|
20231207,151800,2729677550,30350,30250,30450,30250,6047
|
|
20231207,151700,2545938200,30250,30350,30350,30250,2047
|
|
20231207,151600,2483965400,30300,29950,30350,29900,6987
|
|
20231207,151500,2273296550,29900,29900,29950,29900,78
|
|
20231207,151400,2270963800,29900,29900,29900,29900,0
|
|
20231207,151300,2270963800,29900,29950,29950,29900,120
|
|
20231207,151200,2267375700,29900,29950,29950,29900,1289
|
|
20231207,151100,2228782300,29950,30050,30050,29950,177
|
|
20231207,151000,2223472750,30000,30000,30000,30000,17
|
|
20231207,150900,2222962750,30050,30050,30050,30050,118
|
|
20231207,150800,2219416850,30000,30000,30000,30000,0
|
|
20231207,150700,2219416850,30000,30000,30000,30000,3
|
|
20231207,150600,2219326850,30050,30050,30050,30050,2
|
|
20231207,150500,2219266750,30050,30050,30050,30050,25
|
|
20231207,150400,2218515500,30000,30000,30000,30000,55
|
|
20231207,150300,2216865500,30000,30000,30000,30000,0
|
|
20231207,150200,2216865500,30000,30050,30050,30000,49
|
|
20231207,150100,2215394550,30000,30000,30000,30000,1
|
|
20231207,150000,2215364550,30000,30050,30050,30000,7
|
|
20231207,145900,2215154450,30000,30050,30050,30000,51
|
|
20231207,145800,2213623350,30000,30050,30050,30000,501
|
|
20231207,145700,2198570100,30050,30050,30050,30050,222
|
|
20231207,145600,2191899000,30050,30050,30050,30050,0
|
|
20231207,145500,2191899000,30050,30100,30100,30050,23
|
|
20231207,145400,2191206750,30050,30050,30050,30050,0
|
|
20231207,145300,2191206750,30050,29950,30050,29950,2885
|
|
20231207,145200,2104710000,29950,29950,29950,29950,591
|
|
20231207,145100,2087009550,29950,30000,30000,29950,124
|
|
20231207,145000,2083294700,29950,29950,29950,29950,0
|
|
20231207,144900,2083294700,29950,30000,30000,29950,20
|
|
20231207,144800,2082694900,30000,30000,30000,30000,0
|
|
20231207,144700,2082694900,30000,30000,30000,30000,15
|
|
20231207,144600,2082244900,30000,30000,30000,30000,18
|
|
20231207,144500,2081704900,30000,29950,30000,29950,128
|
|
20231207,144400,2077869900,29950,29950,29950,29950,0
|
|
20231207,144300,2077869900,29950,29950,29950,29950,1
|
|
20231207,144200,2077839950,30000,30000,30000,30000,16
|
|
20231207,144100,2077359950,30000,30000,30000,30000,3
|
|
20231207,144000,2077269950,30000,30000,30000,30000,8
|
|
20231207,143900,2077029950,30000,29950,30000,29950,28
|
|
20231207,143800,2076190050,29950,30000,30000,29950,2
|
|
20231207,143700,2076130100,30000,30000,30000,30000,0
|
|
20231207,143600,2076130100,30000,30000,30000,30000,0
|
|
20231207,143500,2076130100,30000,30000,30000,30000,53
|
|
20231207,143400,2074540100,30000,30000,30000,30000,181
|
|
20231207,143300,2069110100,30050,30050,30050,30050,0
|
|
20231207,143200,2069110100,30050,30050,30050,30050,23
|
|
20231207,143100,2068418950,30000,30000,30000,30000,20
|
|
20231207,143000,2067818950,30050,30000,30050,30000,238
|
|
20231207,142900,2060678250,30050,30050,30050,30050,20
|
|
20231207,142800,2060077250,30050,30050,30050,30050,4
|
|
20231207,142700,2059957050,30050,30050,30050,30050,0
|
|
20231207,142600,2059957050,30050,30050,30050,30050,7
|
|
20231207,142500,2059746700,30050,30100,30100,30050,74
|
|
20231207,142400,2057521200,30100,30100,30100,30100,141
|
|
20231207,142300,2053277100,30150,30150,30150,30150,0
|
|
20231207,142200,2053277100,30150,30150,30150,30150,16
|
|
20231207,142100,2052794700,30100,30200,30200,30100,2
|
|
20231207,142000,2052734400,30200,30000,30200,30000,1796
|
|
20231207,141900,1998809400,30000,30000,30000,30000,26
|
|
20231207,141800,1998029400,29950,30000,30000,29950,2003
|
|
20231207,141700,1938014500,30000,30050,30050,30000,1178
|
|
20231207,141600,1902674450,30050,30050,30050,30050,11
|
|
20231207,141500,1902343900,30050,30050,30050,30050,102
|
|
20231207,141400,1899278800,30050,30050,30050,30050,33
|
|
20231207,141300,1898287150,30050,30050,30050,30050,50
|
|
20231207,141200,1896784650,30050,30050,30050,30050,120
|
|
20231207,141100,1893178650,30050,30050,30050,30050,0
|
|
20231207,141000,1893178650,30050,30050,30050,30050,0
|
|
20231207,140900,1893178650,30050,30050,30050,30000,121
|
|
20231207,140800,1889542650,30050,30050,30050,30050,130
|
|
20231207,140700,1885636150,30050,30050,30050,30050,39
|
|
20231207,140600,1884464200,30050,30050,30050,30050,0
|
|
20231207,140500,1884464200,30050,30050,30100,30050,102
|
|
20231207,140400,1881398050,30100,30100,30100,30100,3
|
|
20231207,140300,1881307750,30100,30100,30100,30100,1
|
|
20231207,140200,1881277650,30100,30100,30100,30100,23
|
|
20231207,140100,1880585350,30050,30050,30050,30050,0
|
|
20231207,140000,1880585350,30050,30050,30050,30050,8
|
|
20231207,135900,1880344950,30050,30050,30050,30050,0
|
|
20231207,135800,1880344950,30050,30050,30050,30050,250
|
|
20231207,135700,1872832450,30050,30050,30050,30050,547
|
|
20231207,135600,1856395100,30050,30050,30050,30050,48
|
|
20231207,135500,1854952700,30050,30100,30100,30050,24
|
|
20231207,135400,1854230450,30050,30100,30100,30050,503
|
|
20231207,135300,1839112550,30150,30150,30150,30150,0
|
|
20231207,135200,1839112550,30150,30150,30150,30100,1327
|
|
20231207,135100,1799152300,30150,30150,30150,30150,45
|
|
20231207,135000,1797795550,30150,30150,30150,30150,11
|
|
20231207,134900,1797463900,30150,30150,30150,30150,14
|
|
20231207,134800,1797041800,30200,30200,30200,30200,17
|
|
20231207,134700,1796528400,30150,30150,30150,30150,10
|
|
20231207,134600,1796226900,30200,30200,30200,30200,302
|
|
20231207,134500,1787106500,30200,30250,30250,30200,33
|
|
20231207,134400,1786108750,30250,30300,30300,30250,258
|
|
20231207,134300,1778304200,30300,30300,30300,30300,0
|
|
20231207,134200,1778304200,30300,30250,30300,30250,52
|
|
20231207,134100,1776728650,30300,30300,30300,30300,13
|
|
20231207,134000,1776334750,30300,30300,30300,30300,18
|
|
20231207,133900,1775789350,30300,30300,30300,30300,0
|
|
20231207,133800,1775789350,30300,30300,30300,30250,290
|
|
20231207,133700,1767002650,30300,30300,30300,30300,149
|
|
20231207,133600,1762487950,30350,30350,30350,30350,0
|
|
20231207,133500,1762487950,30350,30250,30350,30250,1118
|
|
20231207,133400,1728620450,30250,30300,30300,30250,128
|
|
20231207,133300,1724748350,30300,30250,30350,30250,1808
|
|
20231207,133200,1670039700,30250,30250,30250,30200,13
|
|
20231207,133100,1669646950,30200,30200,30200,30150,116
|
|
20231207,133000,1666145500,30150,30150,30150,30150,14
|
|
20231207,132900,1665723400,30250,30200,30250,30200,401
|
|
20231207,132800,1653613000,30200,30200,30200,30200,1022
|
|
20231207,132700,1622748600,30150,30150,30150,30150,553
|
|
20231207,132600,1606075650,30150,30150,30150,30150,101
|
|
20231207,132500,1603030500,30150,30150,30150,30150,24
|
|
20231207,132400,1602306900,30100,30100,30100,30100,15
|
|
20231207,132300,1601855400,30150,30150,30150,30150,7
|
|
20231207,132200,1601644350,30100,30150,30150,30100,21
|
|
20231207,132100,1601011250,30100,30100,30100,30100,50
|
|
20231207,132000,1599506250,30100,30100,30100,30100,0
|
|
20231207,131900,1599506250,30100,30100,30100,30100,0
|
|
20231207,131800,1599506250,30100,30050,30100,30050,141
|
|
20231207,131700,1595262300,30050,30050,30050,30050,141
|
|
20231207,131600,1591025250,30050,30050,30050,30050,8
|
|
20231207,131500,1590784850,30100,30100,30100,30100,16
|
|
20231207,131400,1590303250,30050,30050,30050,30050,51
|
|
20231207,131300,1588770700,30050,30050,30050,30050,2
|
|
20231207,131200,1588710600,30100,30050,30100,30050,871
|
|
20231207,131100,1562493550,30050,30050,30050,29950,1611
|
|
20231207,131000,1514144350,30100,30100,30100,30100,10
|
|
20231207,130900,1513843350,30150,30150,30150,30150,0
|
|
20231207,130800,1513843350,30150,30150,30150,30150,52
|
|
20231207,130700,1512275550,30100,30100,30150,30100,28
|
|
20231207,130600,1511432550,30100,30150,30150,30100,115
|
|
20231207,130500,1507969600,30150,30150,30150,30150,42
|
|
20231207,130400,1506703300,30150,30150,30150,30150,1
|
|
20231207,130300,1506673150,30150,30150,30150,30150,3
|
|
20231207,130200,1506582700,30150,30150,30150,30150,18
|
|
20231207,130100,1506040000,30150,30150,30150,30150,2
|
|
20231207,130000,1505979700,30150,30150,30150,30150,9
|
|
20231207,125900,1505708350,30100,30100,30100,30100,6
|
|
20231207,125800,1505527750,30100,30050,30100,30050,354
|
|
20231207,125700,1494876450,30000,30000,30000,30000,0
|
|
20231207,125600,1494876450,30000,30000,30000,30000,0
|
|
20231207,125500,1494876450,30000,29950,30000,29950,2360
|
|
20231207,125400,1424114850,29900,29900,29900,29900,115
|
|
20231207,125300,1420676350,29950,29950,29950,29950,0
|
|
20231207,125200,1420676350,29950,29950,29950,29950,0
|
|
20231207,125100,1420676350,29950,29950,29950,29950,24
|
|
20231207,125000,1419957550,29950,30000,30000,29950,2283
|
|
20231207,124900,1351546500,30050,30050,30050,30050,1
|
|
20231207,124800,1351516450,30050,30050,30050,30050,22
|
|
20231207,124700,1350855350,30050,30050,30050,30050,0
|
|
20231207,124600,1350855350,30050,30050,30050,30050,0
|
|
20231207,124500,1350855350,30050,30050,30050,30050,26
|
|
20231207,124400,1350074050,30050,30050,30050,30050,0
|
|
20231207,124300,1350074050,30050,30050,30050,30050,5
|
|
20231207,124200,1349923800,30000,30000,30000,30000,1
|
|
20231207,124100,1349893800,30050,30050,30050,30050,19
|
|
20231207,124000,1349322850,30000,30000,30000,30000,0
|
|
20231207,123900,1349322850,30000,30000,30000,30000,3
|
|
20231207,123800,1349232850,30050,30050,30050,30050,25
|
|
20231207,123700,1348481600,30050,30050,30050,30050,6
|
|
20231207,123600,1348301300,30050,30050,30050,30050,10
|
|
20231207,123500,1348000800,30000,30050,30050,30000,21
|
|
20231207,123400,1347369850,30050,30050,30050,30050,8
|
|
20231207,123300,1347129450,30050,30050,30050,30050,0
|
|
20231207,123200,1347129450,30050,30050,30050,30050,0
|
|
20231207,123100,1347129450,30050,30050,30050,30050,401
|
|
20231207,123000,1335079400,30050,30050,30050,30050,33
|
|
20231207,122900,1334087750,30000,30000,30000,30000,10
|
|
20231207,122800,1333787750,30050,30050,30050,30050,21
|
|
20231207,122700,1333156700,30000,30000,30000,30000,6
|
|
20231207,122600,1332976700,30000,30000,30000,30000,1
|
|
20231207,122500,1332946700,30050,30050,30050,30000,46
|
|
20231207,122400,1331565100,30050,30100,30100,30050,109
|
|
20231207,122300,1328289600,30100,30100,30100,30100,4
|
|
20231207,122200,1328169200,30100,30100,30100,30100,45
|
|
20231207,122100,1326814700,30100,30050,30100,30050,456
|
|
20231207,122000,1313110150,30050,30000,30050,30000,861
|
|
20231207,121900,1287280000,30000,30000,30000,30000,3
|
|
20231207,121800,1287190000,30000,30000,30000,30000,125
|
|
20231207,121700,1283440000,30000,30000,30000,30000,0
|
|
20231207,121600,1283440000,30000,30000,30000,30000,0
|
|
20231207,121500,1283440000,30000,30000,30000,30000,40
|
|
20231207,121400,1282240000,30000,30000,30000,30000,0
|
|
20231207,121300,1282240000,30000,30000,30000,30000,77
|
|
20231207,121200,1279930000,30000,30000,30000,30000,0
|
|
20231207,121100,1279930000,30000,30000,30000,30000,30
|
|
20231207,121000,1279030000,29950,30000,30000,29950,6
|
|
20231207,120900,1278850200,29950,30000,30000,29950,807
|
|
20231207,120800,1254647200,30050,30050,30050,30050,19
|
|
20231207,120700,1254076250,30050,30000,30050,30000,3
|
|
20231207,120600,1253986150,30050,30050,30050,30000,22
|
|
20231207,120500,1253326000,30050,30100,30100,30050,218
|
|
20231207,120400,1246772350,30100,30100,30100,30100,2
|
|
20231207,120300,1246712150,30100,30100,30100,30100,8
|
|
20231207,120200,1246471350,30100,30050,30100,30050,304
|
|
20231207,120100,1237335150,30050,29950,30050,29950,670
|
|
20231207,120000,1217253250,29900,29950,29950,29900,42
|
|
20231207,115900,1215995400,29950,29900,29950,29900,4
|
|
20231207,115800,1215875650,29900,29950,29950,29900,30
|
|
20231207,115700,1214977300,29900,29900,29900,29900,1
|
|
20231207,115600,1214947400,29900,29950,29950,29900,15
|
|
20231207,115500,1214498450,29950,29950,29950,29900,23
|
|
20231207,115400,1213809650,29950,29900,29950,29900,3
|
|
20231207,115300,1213719900,29900,29900,29900,29900,14
|
|
20231207,115200,1213301300,29900,29950,29950,29900,86
|
|
20231207,115100,1210725650,29950,29950,29950,29950,26
|
|
20231207,115000,1209946950,29900,29900,29900,29900,44
|
|
20231207,114900,1208631350,29950,29950,29950,29950,4
|
|
20231207,114800,1208511550,29950,29950,29950,29950,113
|
|
20231207,114700,1205127200,29950,29950,29950,29950,99
|
|
20231207,114600,1202162150,29950,29950,29950,29950,364
|
|
20231207,114500,1191260350,29950,29950,29950,29950,5
|
|
20231207,114400,1191110600,29950,29950,29950,29950,0
|
|
20231207,114300,1191110600,29950,29950,29950,29950,19
|
|
20231207,114200,1190541550,29900,29900,29900,29850,105
|
|
20231207,114100,1187402400,29900,29900,29900,29900,25
|
|
20231207,114000,1186654900,29900,29900,29900,29900,10
|
|
20231207,113900,1186355900,29850,29850,29850,29850,2
|
|
20231207,113800,1186296200,29850,29900,29900,29850,36
|
|
20231207,113700,1185220400,29900,29900,29900,29900,6
|
|
20231207,113600,1185041000,29850,29850,29850,29850,1
|
|
20231207,113500,1185011150,29850,29900,29900,29850,3
|
|
20231207,113400,1184921500,29900,29850,29900,29850,151
|
|
20231207,113300,1180413100,29850,29850,29850,29850,0
|
|
20231207,113200,1180413100,29850,29900,29900,29850,7
|
|
20231207,113100,1180204050,29900,29900,29900,29900,41
|
|
20231207,113000,1178978150,29900,29900,29900,29900,26
|
|
20231207,112900,1178200750,29900,29900,29900,29900,2
|
|
20231207,112800,1178140950,29900,29900,29900,29900,180
|
|
20231207,112700,1172758950,29900,29900,29900,29900,4
|
|
20231207,112600,1172639350,29900,29900,29900,29900,5
|
|
20231207,112500,1172489850,29850,29900,29900,29850,14
|
|
20231207,112400,1172071350,29900,29900,29900,29900,29
|
|
20231207,112300,1171204250,29900,29900,29900,29900,12
|
|
20231207,112200,1170845450,29850,29900,29900,29850,9
|
|
20231207,112100,1170576600,29900,29900,29900,29900,20
|
|
20231207,112000,1169978600,29900,29900,29900,29900,11
|
|
20231207,111900,1169649700,29900,29900,29900,29900,1
|
|
20231207,111800,1169619800,29850,29900,29900,29850,65
|
|
20231207,111700,1167677000,29900,29900,29900,29900,12
|
|
20231207,111600,1167318200,29900,29900,29900,29900,12
|
|
20231207,111500,1166959400,29900,29950,29950,29900,184
|
|
20231207,111400,1161457550,29950,29950,29950,29950,22
|
|
20231207,111300,1160798650,29950,29950,29950,29950,4
|
|
20231207,111200,1160678850,29950,29950,29950,29950,2
|
|
20231207,111100,1160618950,29900,29950,29950,29900,37
|
|
20231207,111000,1159510850,29900,29950,29950,29900,39
|
|
20231207,110900,1158343650,29900,29900,29900,29900,1
|
|
20231207,110800,1158313750,29900,29900,29950,29900,315
|
|
20231207,110700,1148895200,29900,29850,29900,29850,708
|
|
20231207,110600,1127755200,29800,29750,29800,29750,696
|
|
20231207,110500,1107027500,29750,29750,29750,29750,6
|
|
20231207,110400,1106849000,29750,29750,29750,29750,31
|
|
20231207,110300,1105926750,29750,29750,29750,29750,7
|
|
20231207,110200,1105718500,29750,29750,29750,29750,3
|
|
20231207,110100,1105629250,29750,29750,29750,29750,41
|
|
20231207,110000,1104409500,29700,29700,29700,29700,1
|
|
20231207,105900,1104379800,29750,29750,29750,29750,45
|
|
20231207,105800,1103041050,29750,29750,29750,29750,297
|
|
20231207,105700,1094205300,29750,29750,29750,29750,2
|
|
20231207,105600,1094145800,29750,29700,29750,29700,733
|
|
20231207,105500,1072373500,29700,29700,29750,29700,17
|
|
20231207,105400,1071868100,29750,29750,29750,29750,33
|
|
20231207,105300,1070886350,29750,29750,29750,29750,16
|
|
20231207,105200,1070410350,29750,29750,29750,29750,6
|
|
20231207,105100,1070231850,29700,29650,29700,29650,389
|
|
20231207,105000,1058679300,29700,29700,29700,29700,15
|
|
20231207,104900,1058233800,29700,29700,29700,29700,7
|
|
20231207,104800,1058025900,29700,29650,29700,29600,84
|
|
20231207,104700,1055534550,29650,29650,29650,29650,224
|
|
20231207,104600,1048892950,29700,29700,29700,29700,2
|
|
20231207,104500,1048833550,29700,29700,29700,29700,7
|
|
20231207,104400,1048625650,29700,29700,29700,29700,127
|
|
20231207,104300,1044853750,29700,29650,29700,29650,78
|
|
20231207,104200,1042540450,29650,29650,29650,29650,84
|
|
20231207,104100,1040049850,29650,29650,29650,29650,26
|
|
20231207,104000,1039278950,29650,29650,29650,29650,72
|
|
20231207,103900,1037144150,29600,29600,29600,29600,0
|
|
20231207,103800,1037144150,29600,29650,29650,29600,2
|
|
20231207,103700,1037084900,29650,29650,29650,29650,32
|
|
20231207,103600,1036136100,29650,29650,29650,29650,0
|
|
20231207,103500,1036136100,29650,29650,29650,29650,5
|
|
20231207,103400,1035987850,29650,29600,29650,29600,24
|
|
20231207,103300,1035276350,29550,29550,29550,29550,9
|
|
20231207,103200,1035010400,29600,29650,29650,29600,3
|
|
20231207,103100,1034921500,29550,29600,29650,29550,29
|
|
20231207,103000,1034063250,29650,29650,29650,29650,19
|
|
20231207,102900,1033499900,29550,29600,29600,29550,203
|
|
20231207,102800,1027496100,29600,29650,29650,29600,218
|
|
20231207,102700,1021042500,29600,29600,29600,29600,28
|
|
20231207,102600,1020213700,29600,29600,29600,29600,0
|
|
20231207,102500,1020213700,29600,29600,29600,29600,51
|
|
20231207,102400,1018704100,29600,29600,29600,29600,104
|
|
20231207,102300,1015625700,29600,29650,29650,29600,384
|
|
20231207,102200,1004256300,29650,29650,29650,29650,100
|
|
20231207,102100,1001291300,29600,29600,29600,29600,318
|
|
20231207,102000,991878500,29550,29550,29550,29550,30
|
|
20231207,101900,990992000,29500,29550,29550,29500,180
|
|
20231207,101800,985673050,29550,29550,29550,29550,2
|
|
20231207,101700,985613950,29550,29500,29550,29500,39
|
|
20231207,101600,984462000,29500,29500,29500,29500,10
|
|
20231207,101500,984167000,29500,29500,29550,29500,281
|
|
20231207,101400,975877450,29450,29550,29550,29450,2677
|
|
20231207,101300,896962100,29550,29600,29600,29550,110
|
|
20231207,101200,893711100,29600,29600,29600,29600,11
|
|
20231207,101100,893385500,29600,29550,29600,29550,121
|
|
20231207,101000,889808600,29550,29550,29600,29550,541
|
|
20231207,100900,873817150,29550,29600,29600,29550,2250
|
|
20231207,100800,807302700,29600,29600,29650,29600,415
|
|
20231207,100700,795018650,29650,29650,29650,29600,149
|
|
20231207,100600,790606300,29650,29650,29650,29650,12
|
|
20231207,100500,790250500,29650,29650,29650,29650,10
|
|
20231207,100400,789954000,29600,29600,29650,29550,471
|
|
20231207,100300,776011850,29600,29650,29650,29600,138
|
|
20231207,100200,771926050,29650,29750,29750,29650,1284
|
|
20231207,100100,733774700,29750,29750,29750,29700,75
|
|
20231207,100000,731543700,29750,29700,29750,29700,36
|
|
20231207,095900,730473200,29750,29750,29750,29750,76
|
|
20231207,095800,728212200,29700,29750,29750,29700,544
|
|
20231207,095700,712054400,29750,29700,29750,29650,922
|
|
20231207,095600,684652450,29700,29650,29700,29650,2187
|
|
20231207,095500,619759800,29650,29650,29650,29650,2
|
|
20231207,095400,619700500,29600,29600,29650,29600,748
|
|
20231207,095300,597558750,29600,29650,29650,29600,1081
|
|
20231207,095200,565554600,29650,29750,29750,29650,2267
|
|
20231207,095100,498299500,29750,29750,29750,29750,49
|
|
20231207,095000,496841750,29700,29750,29750,29700,519
|
|
20231207,094900,481426400,29750,29800,29800,29750,141
|
|
20231207,094800,477231200,29750,29750,29750,29750,894
|
|
20231207,094700,450634700,29700,29700,29750,29700,21
|
|
20231207,094600,450010100,29750,29750,29750,29750,3
|
|
20231207,094500,449920850,29750,29750,29750,29750,125
|
|
20231207,094400,446202100,29750,29750,29750,29750,23
|
|
20231207,094300,445517850,29700,29700,29750,29700,27
|
|
20231207,094200,444715450,29750,29750,29750,29750,29
|
|
20231207,094100,443852700,29750,29800,29800,29750,185
|
|
20231207,094000,438348400,29800,29800,29800,29800,90
|
|
20231207,093900,435666400,29800,29800,29800,29800,69
|
|
20231207,093800,433610200,29800,29750,29800,29750,62
|
|
20231207,093700,431765550,29750,29750,29750,29750,21
|
|
20231207,093600,431140800,29750,29700,29750,29700,25
|
|
20231207,093500,430398250,29700,29750,29750,29700,608
|
|
20231207,093400,412321850,29750,29750,29800,29750,129
|
|
20231207,093300,408484050,29750,29750,29800,29750,153
|
|
20231207,093200,403932250,29750,29750,29750,29750,11
|
|
20231207,093100,403605000,29750,29700,29750,29700,73
|
|
20231207,093000,401433300,29750,29750,29750,29750,47
|
|
20231207,092900,400035050,29650,29750,29800,29650,1699
|
|
20231207,092800,349558900,29800,29850,29850,29800,189
|
|
20231207,092700,343924200,29850,29800,29850,29800,67
|
|
20231207,092600,341925800,29800,29800,29800,29800,25
|
|
20231207,092500,341180800,29800,30050,30050,29800,850
|
|
20231207,092400,315797500,30000,29900,30100,29900,36
|
|
20231207,092300,314720250,29900,29800,29900,29800,159
|
|
20231207,092200,309978850,29800,29950,29950,29800,2071
|
|
20231207,092100,248124600,29950,30050,30050,29950,2048
|
|
20231207,092000,186751950,30050,30050,30050,30050,209
|
|
20231207,091900,180471500,30050,30050,30050,30050,41
|
|
20231207,091800,179239450,30100,30100,30100,30100,301
|
|
20231207,091700,170179350,30100,30100,30100,30050,12
|
|
20231207,091600,169818450,30050,30050,30050,30050,43
|
|
20231207,091500,168526300,30050,30000,30050,30000,311
|
|
20231207,091400,159180850,30000,30000,30000,30000,292
|
|
20231207,091300,150420850,29950,29900,29950,29900,553
|
|
20231207,091200,133878850,29900,30000,30000,29900,173
|
|
20231207,091100,128698350,29950,29950,29950,29950,150
|
|
20231207,091000,124205850,29950,29950,30000,29950,64
|
|
20231207,090900,122288450,29950,30000,30050,29950,508
|
|
20231207,090800,107040500,30000,30050,30050,30000,257
|
|
20231207,090700,99327650,30100,30150,30150,30100,228
|
|
20231207,090600,92460700,30150,30050,30150,30050,331
|
|
20231207,090500,82498000,30050,30050,30100,30050,263
|
|
20231207,090400,74591600,30050,30150,30150,30050,123
|
|
20231207,090300,70890800,30200,30050,30250,30000,184
|
|
20231207,090200,65342850,30000,30050,30050,29900,730
|
|
20231207,090100,43441100,30050,30300,30300,30050,536
|
|
20231207,090000,27264650,30300,30250,30400,30050,902
|