577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,183400,4338752250,30450,30450,30450,30450,4896
|
|
20231212,183300,4338752250,30450,30450,30450,30450,0
|
|
20231212,183200,4338752250,30450,30450,30450,30450,0
|
|
20231212,183100,4338752250,30450,30450,30450,30450,0
|
|
20231212,183000,4338752250,30450,30450,30450,30450,0
|
|
20231212,182900,4338752250,30450,30450,30450,30450,0
|
|
20231212,182800,4338752250,30450,30450,30450,30450,0
|
|
20231212,182700,4338752250,30450,30450,30450,30450,0
|
|
20231212,182600,4338752250,30450,30450,30450,30450,0
|
|
20231212,182500,4338752250,30450,30450,30450,30450,0
|
|
20231212,182400,4338752250,30450,30450,30450,30450,0
|
|
20231212,182300,4338752250,30450,30450,30450,30450,0
|
|
20231212,182200,4338752250,30450,30450,30450,30450,0
|
|
20231212,182100,4338752250,30450,30450,30450,30450,0
|
|
20231212,182000,4338752250,30450,30450,30450,30450,0
|
|
20231212,181900,4338752250,30450,30450,30450,30450,0
|
|
20231212,181800,4338752250,30450,30450,30450,30450,0
|
|
20231212,181700,4338752250,30450,30450,30450,30450,0
|
|
20231212,181600,4338752250,30450,30450,30450,30450,0
|
|
20231212,181500,4338752250,30450,30450,30450,30450,0
|
|
20231212,181400,4338752250,30450,30450,30450,30450,0
|
|
20231212,181300,4338752250,30450,30450,30450,30450,0
|
|
20231212,181200,4338752250,30450,30450,30450,30450,0
|
|
20231212,181100,4338752250,30450,30450,30450,30450,0
|
|
20231212,181000,4338752250,30450,30450,30450,30450,0
|
|
20231212,180900,4338752250,30450,30450,30450,30450,0
|
|
20231212,180800,4338752250,30450,30450,30450,30450,0
|
|
20231212,180700,4338752250,30450,30450,30450,30450,0
|
|
20231212,180600,4338752250,30450,30450,30450,30450,0
|
|
20231212,180500,4338752250,30450,30450,30450,30450,0
|
|
20231212,180400,4338752250,30450,30450,30450,30450,4896
|
|
20231212,180300,4338752250,30450,30450,30450,30450,0
|
|
20231212,180200,4338752250,30450,30450,30450,30450,0
|
|
20231212,180100,4338752250,30450,30450,30450,30450,0
|
|
20231212,180000,4338752250,30450,30450,30450,30450,0
|
|
20231212,175900,4338752250,30450,30450,30450,30450,0
|
|
20231212,175800,4338752250,30450,30450,30450,30450,0
|
|
20231212,175700,4338752250,30450,30450,30450,30450,0
|
|
20231212,175600,4338752250,30450,30450,30450,30450,0
|
|
20231212,175500,4338752250,30450,30450,30450,30450,0
|
|
20231212,175400,4338752250,30450,30450,30450,30450,0
|
|
20231212,175300,4338752250,30450,30450,30450,30450,0
|
|
20231212,175200,4338752250,30450,30450,30450,30450,0
|
|
20231212,175100,4338752250,30450,30450,30450,30450,0
|
|
20231212,175000,4338752250,30450,30450,30450,30450,0
|
|
20231212,174900,4338752250,30450,30450,30450,30450,0
|
|
20231212,174800,4338752250,30450,30450,30450,30450,0
|
|
20231212,174700,4338752250,30450,30450,30450,30450,0
|
|
20231212,174600,4338752250,30450,30450,30450,30450,0
|
|
20231212,174500,4338752250,30450,30450,30450,30450,0
|
|
20231212,174400,4338752250,30450,30450,30450,30450,0
|
|
20231212,174300,4338752250,30450,30450,30450,30450,0
|
|
20231212,174200,4338752250,30450,30450,30450,30450,0
|
|
20231212,174100,4338752250,30450,30450,30450,30450,0
|
|
20231212,174000,4338752250,30450,30450,30450,30450,0
|
|
20231212,173900,4338752250,30450,30450,30450,30450,0
|
|
20231212,173800,4338752250,30450,30450,30450,30450,0
|
|
20231212,173700,4338752250,30450,30450,30450,30450,0
|
|
20231212,173600,4338752250,30450,30450,30450,30450,0
|
|
20231212,173500,4338752250,30450,30450,30450,30450,0
|
|
20231212,173400,4338752250,30450,30450,30450,30450,4896
|
|
20231212,173300,4338752250,30450,30450,30450,30450,0
|
|
20231212,173200,4338752250,30450,30450,30450,30450,0
|
|
20231212,173100,4338752250,30450,30450,30450,30450,0
|
|
20231212,173000,4338752250,30450,30450,30450,30450,0
|
|
20231212,172900,4338752250,30450,30450,30450,30450,0
|
|
20231212,172800,4338752250,30450,30450,30450,30450,0
|
|
20231212,172700,4338752250,30450,30450,30450,30450,0
|
|
20231212,172600,4338752250,30450,30450,30450,30450,0
|
|
20231212,172500,4338752250,30450,30450,30450,30450,0
|
|
20231212,172400,4338752250,30450,30450,30450,30450,0
|
|
20231212,172300,4338752250,30450,30450,30450,30450,0
|
|
20231212,172200,4338752250,30450,30450,30450,30450,0
|
|
20231212,172100,4338752250,30450,30450,30450,30450,0
|
|
20231212,172000,4338752250,30450,30450,30450,30450,0
|
|
20231212,171900,4338752250,30450,30450,30450,30450,0
|
|
20231212,171800,4338752250,30450,30450,30450,30450,0
|
|
20231212,171700,4338752250,30450,30450,30450,30450,0
|
|
20231212,171600,4338752250,30450,30450,30450,30450,0
|
|
20231212,171500,4338752250,30450,30450,30450,30450,0
|
|
20231212,171400,4338752250,30450,30450,30450,30450,0
|
|
20231212,171300,4338752250,30450,30450,30450,30450,0
|
|
20231212,171200,4338752250,30450,30450,30450,30450,0
|
|
20231212,171100,4338752250,30450,30450,30450,30450,0
|
|
20231212,171000,4338752250,30450,30450,30450,30450,0
|
|
20231212,170900,4338752250,30450,30450,30450,30450,0
|
|
20231212,170800,4338752250,30450,30450,30450,30450,0
|
|
20231212,170700,4338752250,30450,30450,30450,30450,0
|
|
20231212,170600,4338752250,30450,30450,30450,30450,0
|
|
20231212,170500,4338752250,30450,30450,30450,30450,0
|
|
20231212,170400,4338752250,30450,30450,30450,30450,4896
|
|
20231212,170300,4338752250,30450,30450,30450,30450,0
|
|
20231212,170200,4338752250,30450,30450,30450,30450,0
|
|
20231212,170100,4338752250,30450,30450,30450,30450,0
|
|
20231212,170000,4338752250,30450,30450,30450,30450,0
|
|
20231212,165900,4338752250,30450,30450,30450,30450,0
|
|
20231212,165800,4338752250,30450,30450,30450,30450,0
|
|
20231212,165700,4338752250,30450,30450,30450,30450,0
|
|
20231212,165600,4338752250,30450,30450,30450,30450,0
|
|
20231212,165500,4338752250,30450,30450,30450,30450,0
|
|
20231212,165400,4338752250,30450,30450,30450,30450,0
|
|
20231212,165300,4338752250,30450,30450,30450,30450,0
|
|
20231212,165200,4338752250,30450,30450,30450,30450,0
|
|
20231212,165100,4338752250,30450,30450,30450,30450,0
|
|
20231212,165000,4338752250,30450,30450,30450,30450,0
|
|
20231212,164900,4338752250,30450,30450,30450,30450,0
|
|
20231212,164800,4338752250,30450,30450,30450,30450,0
|
|
20231212,164700,4338752250,30450,30450,30450,30450,0
|
|
20231212,164600,4338752250,30450,30450,30450,30450,0
|
|
20231212,164500,4338752250,30450,30450,30450,30450,0
|
|
20231212,164400,4338752250,30450,30450,30450,30450,0
|
|
20231212,164300,4338752250,30450,30450,30450,30450,0
|
|
20231212,164200,4338752250,30450,30450,30450,30450,0
|
|
20231212,164100,4338752250,30450,30450,30450,30450,0
|
|
20231212,164000,4338752250,30450,30450,30450,30450,0
|
|
20231212,163900,4338752250,30450,30450,30450,30450,0
|
|
20231212,163800,4338752250,30450,30450,30450,30450,0
|
|
20231212,163700,4338752250,30450,30450,30450,30450,0
|
|
20231212,163600,4338752250,30450,30450,30450,30450,0
|
|
20231212,163500,4338752250,30450,30450,30450,30450,0
|
|
20231212,163400,4338752250,30450,30450,30450,30450,4896
|
|
20231212,163300,4338752250,30450,30450,30450,30450,0
|
|
20231212,163200,4338752250,30450,30450,30450,30450,0
|
|
20231212,163100,4338752250,30450,30450,30450,30450,0
|
|
20231212,163000,4338752250,30450,30450,30450,30450,0
|
|
20231212,162900,4338752250,30450,30450,30450,30450,0
|
|
20231212,162800,4338752250,30450,30450,30450,30450,0
|
|
20231212,162700,4338752250,30450,30450,30450,30450,0
|
|
20231212,162600,4338752250,30450,30450,30450,30450,0
|
|
20231212,162500,4338752250,30450,30450,30450,30450,0
|
|
20231212,162400,4338752250,30450,30450,30450,30450,0
|
|
20231212,162300,4338752250,30450,30450,30450,30450,0
|
|
20231212,162200,4338752250,30450,30450,30450,30450,0
|
|
20231212,162100,4338752250,30450,30450,30450,30450,0
|
|
20231212,162000,4338752250,30450,30450,30450,30450,0
|
|
20231212,161900,4338752250,30450,30450,30450,30450,0
|
|
20231212,161800,4338752250,30450,30450,30450,30450,0
|
|
20231212,161700,4338752250,30450,30450,30450,30450,0
|
|
20231212,161600,4338752250,30450,30450,30450,30450,0
|
|
20231212,161500,4338752250,30450,30450,30450,30450,0
|
|
20231212,161400,4338752250,30450,30450,30450,30450,0
|
|
20231212,161300,4338752250,30450,30450,30450,30450,0
|
|
20231212,161200,4338752250,30450,30450,30450,30450,0
|
|
20231212,161100,4338752250,30450,30450,30450,30450,0
|
|
20231212,161000,4338752250,30450,30450,30450,30450,0
|
|
20231212,160900,4338752250,30450,30450,30450,30450,0
|
|
20231212,160800,4338752250,30450,30450,30450,30450,0
|
|
20231212,160700,4338752250,30450,30450,30450,30450,0
|
|
20231212,160600,4338752250,30450,30450,30450,30450,0
|
|
20231212,160500,4338752250,30450,30450,30450,30450,0
|
|
20231212,160400,4338752250,30450,30450,30450,30450,4896
|
|
20231212,160300,4338752250,30450,30450,30450,30450,0
|
|
20231212,160200,4338752250,30450,30450,30450,30450,0
|
|
20231212,160100,4338752250,30450,30450,30450,30450,0
|
|
20231212,160000,4338752250,30450,30450,30450,30450,0
|
|
20231212,155900,4338752250,30450,30450,30450,30450,0
|
|
20231212,155800,4338752250,30450,30450,30450,30450,0
|
|
20231212,155700,4338752250,30450,30450,30450,30450,0
|
|
20231212,155600,4338752250,30450,30450,30450,30450,0
|
|
20231212,155500,4338752250,30450,30450,30450,30450,0
|
|
20231212,155400,4338752250,30450,30450,30450,30450,0
|
|
20231212,155300,4338752250,30450,30450,30450,30450,0
|
|
20231212,155200,4338752250,30450,30450,30450,30450,0
|
|
20231212,155100,4338752250,30450,30450,30450,30450,0
|
|
20231212,155000,4338752250,30450,30450,30450,30450,0
|
|
20231212,154900,4338752250,30450,30450,30450,30450,0
|
|
20231212,154800,4338752250,30450,30450,30450,30450,0
|
|
20231212,154700,4338752250,30450,30450,30450,30450,0
|
|
20231212,154600,4338752250,30450,30450,30450,30450,0
|
|
20231212,154500,4338752250,30450,30450,30450,30450,0
|
|
20231212,154400,4338752250,30450,30450,30450,30450,0
|
|
20231212,154300,4338752250,30450,30450,30450,30450,0
|
|
20231212,154200,4338752250,30450,30450,30450,30450,0
|
|
20231212,154100,4338752250,30450,30450,30450,30450,0
|
|
20231212,154000,4338752250,30450,30450,30450,30450,0
|
|
20231212,153900,4338752250,30450,30450,30450,30450,0
|
|
20231212,153800,4338752250,30450,30450,30450,30450,0
|
|
20231212,153700,4338752250,30450,30450,30450,30450,0
|
|
20231212,153600,4338752250,30450,30450,30450,30450,0
|
|
20231212,153500,4338752250,30450,30450,30450,30450,0
|
|
20231212,153400,4338752250,30450,30450,30450,30450,4896
|
|
20231212,153300,4338752250,30450,30450,30450,30450,0
|
|
20231212,153200,4338752250,30450,30450,30450,30450,0
|
|
20231212,153100,4338752250,30450,30450,30450,30450,0
|
|
20231212,153000,4338752250,30450,30450,30450,30450,4896
|
|
20231212,152900,4189669050,30500,30500,30500,30500,0
|
|
20231212,152800,4189669050,30500,30500,30500,30500,0
|
|
20231212,152700,4189669050,30500,30500,30500,30500,0
|
|
20231212,152600,4189669050,30500,30500,30500,30500,0
|
|
20231212,152500,4189669050,30500,30500,30500,30500,0
|
|
20231212,152400,4189669050,30500,30500,30500,30500,0
|
|
20231212,152300,4189669050,30500,30500,30500,30500,0
|
|
20231212,152200,4189669050,30500,30500,30500,30500,0
|
|
20231212,152100,4189669050,30500,30500,30500,30500,0
|
|
20231212,152000,4189669050,30500,30500,30500,30500,0
|
|
20231212,151900,4189669050,30500,30450,30500,30400,5285
|
|
20231212,151800,4028678150,30400,30400,30400,30350,1298
|
|
20231212,151700,3989219950,30350,30400,30400,30350,607
|
|
20231212,151600,3970767550,30400,30400,30400,30400,504
|
|
20231212,151500,3955445950,30450,30400,30450,30400,974
|
|
20231212,151400,3925832600,30350,30350,30350,30350,22
|
|
20231212,151300,3925164900,30350,30350,30350,30350,33
|
|
20231212,151200,3924163350,30350,30350,30350,30350,59
|
|
20231212,151100,3922372700,30350,30350,30350,30350,3
|
|
20231212,151000,3922281650,30350,30350,30350,30350,12
|
|
20231212,150900,3921917450,30400,30400,30400,30400,886
|
|
20231212,150800,3894983050,30400,30350,30400,30350,1992
|
|
20231212,150700,3834469150,30300,30250,30300,30250,6030
|
|
20231212,150600,3652052250,30250,30300,30300,30250,26
|
|
20231212,150500,3651264600,30300,30250,30300,30250,50
|
|
20231212,150400,3649749850,30300,30350,30350,30300,3968
|
|
20231212,150300,3529409050,30350,30350,30350,30350,10
|
|
20231212,150200,3529105550,30350,30350,30350,30350,47
|
|
20231212,150100,3527679100,30350,30350,30350,30350,14
|
|
20231212,150000,3527254200,30350,30450,30450,30350,10
|
|
20231212,145900,3526950600,30400,30450,30500,30400,5010
|
|
20231212,145800,3374433050,30450,30400,30450,30400,898
|
|
20231212,145700,3347091500,30400,30450,30450,30400,6
|
|
20231212,145600,3346909050,30400,30450,30450,30400,14
|
|
20231212,145500,3346483250,30450,30400,30450,30400,134
|
|
20231212,145400,3342403450,30400,30400,30400,30400,3
|
|
20231212,145300,3342312250,30400,30400,30400,30400,135
|
|
20231212,145200,3338208250,30400,30400,30400,30400,5
|
|
20231212,145100,3338056250,30400,30400,30400,30400,31
|
|
20231212,145000,3337113850,30400,30400,30400,30400,6
|
|
20231212,144900,3336931450,30400,30400,30400,30400,54
|
|
20231212,144800,3335289850,30400,30400,30400,30400,510
|
|
20231212,144700,3319785850,30400,30400,30400,30400,6
|
|
20231212,144600,3319603450,30400,30400,30400,30400,70
|
|
20231212,144500,3317475450,30400,30400,30400,30400,92
|
|
20231212,144400,3314678650,30400,30400,30400,30400,151
|
|
20231212,144300,3310088250,30400,30400,30400,30400,11
|
|
20231212,144200,3309753850,30400,30450,30450,30400,103
|
|
20231212,144100,3306617650,30450,30450,30500,30450,2269
|
|
20231212,144000,3237461200,30450,30450,30450,30450,3801
|
|
20231212,143900,3121720750,30400,30400,30400,30400,795
|
|
20231212,143800,3097552750,30350,30350,30350,30350,19
|
|
20231212,143700,3096976100,30350,30350,30350,30350,13
|
|
20231212,143600,3096581550,30350,30350,30350,30350,71
|
|
20231212,143500,3094426700,30350,30350,30350,30350,40
|
|
20231212,143400,3093212700,30350,30350,30350,30350,4
|
|
20231212,143300,3093091300,30350,30350,30400,30350,484
|
|
20231212,143200,3078378150,30400,30350,30400,30350,3143
|
|
20231212,143100,2982834500,30350,30350,30350,30350,11
|
|
20231212,143000,2982500650,30350,30350,30350,30350,3
|
|
20231212,142900,2982409600,30350,30400,30400,30350,1326
|
|
20231212,142800,2942100700,30400,30400,30500,30400,9060
|
|
20231212,142700,2666241050,30350,30350,30350,30350,1005
|
|
20231212,142600,2635739300,30300,30400,30400,30300,1619
|
|
20231212,142500,2586522100,30400,30200,30400,30200,6634
|
|
20231212,142400,2385270100,30200,30150,30200,30150,3012
|
|
20231212,142300,2294358300,30150,30150,30150,30150,0
|
|
20231212,142200,2294358300,30150,30150,30200,30150,1300
|
|
20231212,142100,2255163150,30150,30150,30150,30150,8
|
|
20231212,142000,2254921950,30150,30200,30200,30150,305
|
|
20231212,141900,2245711150,30200,30250,30250,30200,802
|
|
20231212,141800,2221470550,30250,30250,30250,30250,360
|
|
20231212,141700,2210580550,30250,30250,30250,30250,3753
|
|
20231212,141600,2097052300,30200,30200,30200,30200,283
|
|
20231212,141500,2088505700,30200,30200,30200,30200,121
|
|
20231212,141400,2084851500,30200,30200,30200,30200,1
|
|
20231212,141300,2084821300,30200,30200,30200,30200,9
|
|
20231212,141200,2084549500,30200,30200,30200,30200,138
|
|
20231212,141100,2080381900,30200,30200,30200,30200,740
|
|
20231212,141000,2058033900,30200,30200,30200,30200,591
|
|
20231212,140900,2040185700,30200,30250,30250,30200,416
|
|
20231212,140800,2027602500,30250,30250,30250,30250,500
|
|
20231212,140700,2012477500,30250,30250,30250,30250,957
|
|
20231212,140600,1983528250,30250,30250,30250,30250,604
|
|
20231212,140500,1965257250,30250,30250,30250,30250,2894
|
|
20231212,140400,1877713750,30200,30200,30200,30200,0
|
|
20231212,140300,1877713750,30200,30200,30200,30200,200
|
|
20231212,140200,1871673750,30200,30200,30200,30200,1002
|
|
20231212,140100,1841413350,30150,30150,30150,30150,395
|
|
20231212,140000,1829504100,30150,30100,30150,30100,605
|
|
20231212,135900,1811276350,30100,30050,30100,30050,154
|
|
20231212,135800,1806647300,30050,30050,30050,30050,50
|
|
20231212,135700,1805144800,30050,30050,30050,30050,0
|
|
20231212,135600,1805144800,30050,30100,30100,30050,47
|
|
20231212,135500,1803732400,30100,30100,30100,30100,2
|
|
20231212,135400,1803672200,30050,30050,30050,30050,93
|
|
20231212,135300,1800877550,30150,30150,30150,30150,5
|
|
20231212,135200,1800726800,30050,30100,30100,30050,927
|
|
20231212,135100,1772863050,30100,30150,30150,30100,2247
|
|
20231212,135000,1705226950,30150,30150,30150,30150,257
|
|
20231212,134900,1697478400,30200,30200,30200,30200,250
|
|
20231212,134800,1689928400,30150,30150,30150,30150,0
|
|
20231212,134700,1689928400,30150,30150,30150,30150,0
|
|
20231212,134600,1689928400,30150,30150,30150,30150,6
|
|
20231212,134500,1689747500,30150,30150,30150,30150,0
|
|
20231212,134400,1689747500,30150,30150,30150,30150,0
|
|
20231212,134300,1689747500,30150,30150,30150,30150,331
|
|
20231212,134200,1679767850,30100,30100,30100,30100,5
|
|
20231212,134100,1679617350,30100,30100,30100,30100,5
|
|
20231212,134000,1679466850,30100,30100,30100,30100,0
|
|
20231212,133900,1679466850,30100,30100,30100,30100,0
|
|
20231212,133800,1679466850,30100,30100,30100,30100,5
|
|
20231212,133700,1679316350,30150,30150,30150,30150,3
|
|
20231212,133600,1679225900,30100,30100,30100,30100,0
|
|
20231212,133500,1679225900,30100,30100,30100,30100,0
|
|
20231212,133400,1679225900,30100,30100,30100,30100,5
|
|
20231212,133300,1679075400,30150,30150,30150,30150,9
|
|
20231212,133200,1678804050,30150,30150,30150,30150,14
|
|
20231212,133100,1678381950,30150,30150,30150,30150,1
|
|
20231212,133000,1678351800,30100,30100,30100,30100,5
|
|
20231212,132900,1678201300,30150,30150,30150,30150,0
|
|
20231212,132800,1678201300,30150,30150,30150,30150,3
|
|
20231212,132700,1678110850,30150,30150,30150,30150,1
|
|
20231212,132600,1678080700,30100,30100,30100,30100,6
|
|
20231212,132500,1677900100,30100,30100,30100,30100,81
|
|
20231212,132400,1675462000,30100,30100,30100,30100,1
|
|
20231212,132300,1675431900,30050,30050,30050,30050,0
|
|
20231212,132200,1675431900,30050,30050,30050,30050,6
|
|
20231212,132100,1675251600,30100,30100,30100,30100,34
|
|
20231212,132000,1674228200,30100,30050,30100,30050,79
|
|
20231212,131900,1671851500,30050,30050,30050,30050,6
|
|
20231212,131800,1671671200,30050,30050,30050,30050,1
|
|
20231212,131700,1671641150,30050,30050,30050,30050,0
|
|
20231212,131600,1671641150,30050,30050,30050,30050,473
|
|
20231212,131500,1657427500,30050,30050,30050,30050,5
|
|
20231212,131400,1657277250,30050,30050,30050,30050,1
|
|
20231212,131300,1657247200,30050,30050,30050,30050,11
|
|
20231212,131200,1656916650,30050,30050,30050,30050,0
|
|
20231212,131100,1656916650,30050,30050,30050,30050,5
|
|
20231212,131000,1656766400,30050,30050,30050,30050,7
|
|
20231212,130900,1656556050,30050,30050,30050,30050,466
|
|
20231212,130800,1642552750,30050,30050,30050,30050,32
|
|
20231212,130700,1641591150,30050,30050,30050,30050,6
|
|
20231212,130600,1641410850,30100,30100,30100,30100,70
|
|
20231212,130500,1639303850,30100,30100,30100,30100,288
|
|
20231212,130400,1630635050,30100,30100,30100,30100,0
|
|
20231212,130300,1630635050,30100,30100,30100,30100,1469
|
|
20231212,130200,1586418150,30200,30200,30200,30200,1
|
|
20231212,130100,1586387950,30150,30150,30150,30150,470
|
|
20231212,130000,1572217450,30150,30150,30200,30150,262
|
|
20231212,125900,1564318100,30150,30100,30150,30100,8
|
|
20231212,125800,1564077250,30150,30150,30150,30150,0
|
|
20231212,125700,1564077250,30150,30150,30150,30150,12
|
|
20231212,125600,1563715450,30150,30100,30150,30100,14
|
|
20231212,125500,1563294000,30100,30150,30150,30100,21
|
|
20231212,125400,1562661100,30150,30150,30150,30150,1
|
|
20231212,125300,1562630950,30100,30100,30100,30100,0
|
|
20231212,125200,1562630950,30100,30150,30150,30100,235
|
|
20231212,125100,1555557400,30150,30100,30150,30100,6
|
|
20231212,125000,1555376750,30100,30100,30100,30100,0
|
|
20231212,124900,1555376750,30100,30100,30100,30100,3
|
|
20231212,124800,1555286450,30100,30100,30100,30100,0
|
|
20231212,124700,1555286450,30100,30100,30100,30100,9
|
|
20231212,124600,1555015550,30100,30100,30100,30100,0
|
|
20231212,124500,1555015550,30100,30100,30100,30100,52
|
|
20231212,124400,1553450350,30100,30100,30100,30100,5
|
|
20231212,124300,1553299850,30100,30100,30100,30100,0
|
|
20231212,124200,1553299850,30100,30100,30100,30100,1
|
|
20231212,124100,1553269750,30100,30100,30100,30100,0
|
|
20231212,124000,1553269750,30100,30100,30100,30100,6
|
|
20231212,123900,1553089150,30100,30100,30100,30100,1
|
|
20231212,123800,1553059050,30150,30150,30150,30150,0
|
|
20231212,123700,1553059050,30150,30100,30150,30100,15
|
|
20231212,123600,1552607500,30150,30100,30150,30100,10
|
|
20231212,123500,1552306450,30150,30100,30150,30100,71
|
|
20231212,123400,1550169300,30150,30150,30150,30150,0
|
|
20231212,123300,1550169300,30150,30150,30150,30150,4
|
|
20231212,123200,1550048700,30100,30100,30150,30100,12
|
|
20231212,123100,1549687450,30150,30150,30150,30150,4
|
|
20231212,123000,1549566850,30100,30150,30150,30100,106
|
|
20231212,122900,1546376000,30150,30200,30200,30150,10
|
|
20231212,122800,1546074450,30150,30150,30200,30150,12
|
|
20231212,122700,1545712600,30200,30150,30200,30150,311
|
|
20231212,122600,1536335900,30150,30100,30150,30100,39
|
|
20231212,122500,1535161600,30150,30150,30150,30150,4
|
|
20231212,122400,1535041000,30100,30100,30100,30100,5
|
|
20231212,122300,1534890500,30100,30100,30100,30100,12
|
|
20231212,122200,1534529300,30100,30100,30100,30100,0
|
|
20231212,122100,1534529300,30100,30100,30150,30100,11
|
|
20231212,122000,1534198100,30100,30100,30150,30100,15
|
|
20231212,121900,1533746450,30100,30100,30100,30100,26
|
|
20231212,121800,1532963850,30100,30100,30100,30100,38
|
|
20231212,121700,1531820050,30100,30100,30100,30100,7
|
|
20231212,121600,1531609350,30050,30100,30100,30050,7
|
|
20231212,121500,1531398900,30100,30100,30100,30100,1
|
|
20231212,121400,1531368800,30100,30100,30100,30100,4
|
|
20231212,121300,1531248400,30100,30100,30100,30100,11
|
|
20231212,121200,1530917300,30050,30100,30100,30050,78
|
|
20231212,121100,1528569950,30100,30100,30100,30100,14
|
|
20231212,121000,1528148550,30100,30100,30100,30100,3
|
|
20231212,120900,1528058250,30100,30050,30100,30050,21
|
|
20231212,120800,1527426200,30050,30100,30100,30050,61
|
|
20231212,120700,1525593100,30100,30100,30100,30100,9
|
|
20231212,120600,1525322200,30050,30050,30050,30050,8
|
|
20231212,120500,1525081800,30050,30050,30050,30050,5
|
|
20231212,120400,1524931550,30100,30100,30100,30100,0
|
|
20231212,120300,1524931550,30100,30100,30100,30100,3
|
|
20231212,120200,1524841250,30100,30100,30100,30100,36
|
|
20231212,120100,1523757650,30100,30100,30100,30050,152
|
|
20231212,120000,1519182700,30050,30050,30050,30050,834
|
|
20231212,115900,1494121000,30050,30050,30050,30050,13
|
|
20231212,115800,1493730350,30050,30050,30050,30050,24
|
|
20231212,115700,1493009150,30050,30000,30050,30000,185
|
|
20231212,115600,1487458950,30050,30050,30050,30050,8
|
|
20231212,115500,1487218550,30050,30050,30050,30050,18
|
|
20231212,115400,1486677650,30050,30050,30050,30050,10
|
|
20231212,115300,1486377150,30000,30100,30100,30000,3336
|
|
20231212,115200,1386120450,30100,30100,30100,30100,0
|
|
20231212,115100,1386120450,30100,30100,30100,30100,0
|
|
20231212,115000,1386120450,30100,30100,30100,30100,1
|
|
20231212,114900,1386090350,30100,30100,30100,30100,9
|
|
20231212,114800,1385819450,30100,30100,30100,30100,14
|
|
20231212,114700,1385398050,30050,30050,30050,30050,20
|
|
20231212,114600,1384797050,30050,30050,30050,30050,0
|
|
20231212,114500,1384797050,30050,30100,30100,30050,9
|
|
20231212,114400,1384526400,30100,30050,30100,30050,6
|
|
20231212,114300,1384346000,30100,30050,30100,30050,833
|
|
20231212,114200,1359273700,30050,30050,30050,30050,30
|
|
20231212,114100,1358372200,30050,30050,30050,30050,5
|
|
20231212,114000,1358221950,30100,30100,30100,30100,0
|
|
20231212,113900,1358221950,30100,30100,30100,30100,620
|
|
20231212,113800,1339559950,30050,30050,30050,30050,5
|
|
20231212,113700,1339409700,30050,30100,30100,30050,7
|
|
20231212,113600,1339199250,30100,30050,30100,30050,4
|
|
20231212,113500,1339079000,30100,30100,30100,30100,0
|
|
20231212,113400,1339079000,30100,30100,30100,30100,1
|
|
20231212,113300,1339048900,30050,30150,30150,30050,11
|
|
20231212,113200,1338717850,30150,30050,30150,30050,4
|
|
20231212,113100,1338597450,30150,30100,30150,30100,150
|
|
20231212,113000,1334077450,30100,30050,30100,30050,8
|
|
20231212,112900,1333837000,30100,30100,30100,30100,10
|
|
20231212,112800,1333536000,30050,30050,30050,30050,0
|
|
20231212,112700,1333536000,30050,30050,30050,30050,35
|
|
20231212,112600,1332484250,30050,30050,30050,30050,5
|
|
20231212,112500,1332334000,30100,30100,30100,30100,0
|
|
20231212,112400,1332334000,30100,30100,30100,30100,10
|
|
20231212,112300,1332033000,30100,30100,30100,30100,246
|
|
20231212,112200,1324628400,30100,30050,30100,30050,295
|
|
20231212,112100,1315749150,30050,30050,30050,30050,4
|
|
20231212,112000,1315628950,30050,30050,30050,30050,0
|
|
20231212,111900,1315628950,30050,30050,30050,30050,0
|
|
20231212,111800,1315628950,30050,30050,30050,30050,77
|
|
20231212,111700,1313315100,30050,30050,30050,30050,96
|
|
20231212,111600,1310430300,30050,30050,30050,30050,183
|
|
20231212,111500,1304931150,30100,30050,30100,30050,1236
|
|
20231212,111400,1267788800,30050,30100,30100,30050,290
|
|
20231212,111300,1259060100,30100,30100,30100,30100,331
|
|
20231212,111200,1249097000,30100,30100,30100,30100,824
|
|
20231212,111100,1224294600,30100,30200,30200,30100,1551
|
|
20231212,111000,1177579100,30200,30200,30200,30200,5
|
|
20231212,110900,1177428100,30200,30200,30200,30200,0
|
|
20231212,110800,1177428100,30200,30200,30200,30200,0
|
|
20231212,110700,1177428100,30200,30200,30200,30200,0
|
|
20231212,110600,1177428100,30200,30200,30200,30200,5
|
|
20231212,110500,1177277100,30200,30200,30200,30200,0
|
|
20231212,110400,1177277100,30200,30200,30200,30200,0
|
|
20231212,110300,1177277100,30200,30200,30200,30200,0
|
|
20231212,110200,1177277100,30200,30250,30250,30200,1133
|
|
20231212,110100,1143055500,30250,30200,30250,30200,68
|
|
20231212,110000,1141001400,30200,30200,30200,30200,0
|
|
20231212,105900,1141001400,30200,30200,30200,30200,0
|
|
20231212,105800,1141001400,30200,30200,30200,30200,6
|
|
20231212,105700,1140820200,30200,30200,30200,30200,0
|
|
20231212,105600,1140820200,30200,30200,30200,30200,5
|
|
20231212,105500,1140669200,30150,30150,30150,30150,11
|
|
20231212,105400,1140337550,30200,30300,30300,30200,326
|
|
20231212,105300,1130476550,30250,30250,30250,30250,0
|
|
20231212,105200,1130476550,30250,30250,30250,30250,0
|
|
20231212,105100,1130476550,30250,30150,30250,30150,8
|
|
20231212,105000,1130235150,30200,30200,30200,30200,311
|
|
20231212,104900,1120842950,30150,30150,30150,30150,5
|
|
20231212,104800,1120692200,30150,30150,30150,30150,2
|
|
20231212,104700,1120631900,30150,30100,30150,30100,153
|
|
20231212,104600,1116019200,30100,30100,30100,30100,0
|
|
20231212,104500,1116019200,30100,30100,30100,30100,0
|
|
20231212,104400,1116019200,30100,30100,30100,30100,10
|
|
20231212,104300,1115718200,30100,30100,30100,30100,200
|
|
20231212,104200,1109698200,30150,30150,30150,30150,56
|
|
20231212,104100,1108009800,30150,30150,30150,30150,0
|
|
20231212,104000,1108009800,30150,30150,30150,30150,21
|
|
20231212,103900,1107376650,30100,30100,30100,30100,5
|
|
20231212,103800,1107226150,30150,30150,30150,30150,0
|
|
20231212,103700,1107226150,30150,30150,30150,30150,0
|
|
20231212,103600,1107226150,30150,30150,30150,30150,28
|
|
20231212,103500,1106381950,30050,30100,30100,30050,7
|
|
20231212,103400,1106171500,30050,30050,30050,30050,2
|
|
20231212,103300,1106111400,30000,30050,30050,30000,5585
|
|
20231212,103200,938543150,30050,30050,30050,30050,3
|
|
20231212,103100,938453000,30050,30150,30150,30050,6736
|
|
20231212,103000,735760800,30150,30150,30150,30150,1
|
|
20231212,102900,735730650,30150,30150,30150,30150,373
|
|
20231212,102800,724484700,30100,30100,30100,30100,10
|
|
20231212,102700,724183700,30100,30100,30100,30100,6
|
|
20231212,102600,724003100,30200,30200,30200,30200,0
|
|
20231212,102500,724003100,30200,30200,30200,30150,4663
|
|
20231212,102400,583312300,30250,30250,30250,30250,30
|
|
20231212,102300,582404800,30250,30300,30300,30200,17
|
|
20231212,102200,581890700,30300,30300,30300,30300,5
|
|
20231212,102100,581739200,30250,30250,30250,30250,50
|
|
20231212,102000,580226700,30200,30200,30200,30200,0
|
|
20231212,101900,580226700,30200,30200,30200,30200,6
|
|
20231212,101800,580045500,30250,30250,30250,30250,270
|
|
20231212,101700,571878000,30200,30200,30200,30200,0
|
|
20231212,101600,571878000,30200,30200,30200,30200,5
|
|
20231212,101500,571727000,30200,30250,30250,30200,46
|
|
20231212,101400,570337250,30250,30300,30300,30250,336
|
|
20231212,101300,560173150,30250,30250,30250,30250,0
|
|
20231212,101200,560173150,30250,30250,30250,30250,5
|
|
20231212,101100,560021900,30300,30300,30300,30300,6
|
|
20231212,101000,559840100,30300,30250,30300,30250,11
|
|
20231212,100900,559506950,30250,30250,30250,30250,2
|
|
20231212,100800,559446450,30250,30250,30250,30250,9
|
|
20231212,100700,559174200,30250,30250,30250,30250,0
|
|
20231212,100600,559174200,30250,30250,30250,30250,121
|
|
20231212,100500,555513950,30250,30200,30250,30200,205
|
|
20231212,100400,549322700,30200,30200,30200,30200,476
|
|
20231212,100300,534947500,30200,30200,30200,30200,0
|
|
20231212,100200,534947500,30200,30200,30200,30200,231
|
|
20231212,100100,527971300,30250,30250,30250,30250,2
|
|
20231212,100000,527910800,30250,30250,30250,30250,3
|
|
20231212,095900,527820050,30250,30250,30250,30250,2
|
|
20231212,095800,527759550,30250,30250,30250,30250,89
|
|
20231212,095700,525067300,30250,30250,30250,30250,77
|
|
20231212,095600,522738050,30250,30250,30250,30250,0
|
|
20231212,095500,522738050,30250,30250,30250,30200,913
|
|
20231212,095400,495121000,30250,30250,30250,30250,100
|
|
20231212,095300,492096000,30250,30250,30250,30250,50
|
|
20231212,095200,490583500,30250,30300,30300,30250,131
|
|
20231212,095100,486615750,30300,30300,30300,30300,1
|
|
20231212,095000,486585450,30300,30300,30300,30300,84
|
|
20231212,094900,484040250,30300,30300,30300,30300,67
|
|
20231212,094800,482010150,30300,30300,30300,30300,0
|
|
20231212,094700,482010150,30300,30300,30300,30300,125
|
|
20231212,094600,478222650,30300,30300,30300,30300,19
|
|
20231212,094500,477646950,30250,30300,30300,30250,74
|
|
20231212,094400,475408350,30300,30300,30300,30300,5
|
|
20231212,094300,475256850,30250,30250,30250,30250,584
|
|
20231212,094200,457590850,30250,30250,30250,30250,10
|
|
20231212,094100,457288350,30250,30250,30250,30250,250
|
|
20231212,094000,449725850,30300,30300,30300,30300,3
|
|
20231212,093900,449634950,30300,30300,30300,30300,4
|
|
20231212,093800,449513750,30250,30250,30250,30250,5
|
|
20231212,093700,449362500,30250,30300,30300,30250,219
|
|
20231212,093600,442727300,30300,30350,30350,30300,17
|
|
20231212,093500,442212100,30350,30350,30350,30350,0
|
|
20231212,093400,442212100,30350,30350,30350,30350,21
|
|
20231212,093300,441574750,30350,30350,30350,30350,1003
|
|
20231212,093200,411133700,30350,30350,30350,30350,6
|
|
20231212,093100,410951600,30250,30350,30350,30250,201
|
|
20231212,093000,404871250,30250,30250,30250,30250,196
|
|
20231212,092900,398942250,30100,30200,30250,30100,3390
|
|
20231212,092800,296734200,30250,30300,30300,30200,1375
|
|
20231212,092700,255135500,30300,30350,30350,30300,1041
|
|
20231212,092600,223552150,30400,30400,30400,30350,665
|
|
20231212,092500,203364350,30400,30400,30400,30350,1140
|
|
20231212,092400,168737050,30450,30450,30500,30400,868
|
|
20231212,092300,142335500,30450,30450,30450,30450,0
|
|
20231212,092200,142335500,30450,30500,30500,30450,405
|
|
20231212,092100,130003150,30500,30500,30500,30500,0
|
|
20231212,092000,130003150,30500,30500,30500,30500,5
|
|
20231212,091900,129850650,30450,30450,30450,30450,4
|
|
20231212,091800,129728850,30450,30450,30450,30450,0
|
|
20231212,091700,129728850,30450,30450,30450,30450,0
|
|
20231212,091600,129728850,30450,30450,30450,30450,233
|
|
20231212,091500,122634000,30450,30450,30450,30450,3
|
|
20231212,091400,122542650,30500,30500,30500,30500,14
|
|
20231212,091300,122115650,30500,30500,30500,30500,159
|
|
20231212,091200,117266150,30500,30500,30500,30500,20
|
|
20231212,091100,116656150,30500,30500,30500,30500,118
|
|
20231212,091000,113057150,30500,30500,30500,30500,0
|
|
20231212,090900,113057150,30500,30500,30500,30500,289
|
|
20231212,090800,104242650,30500,30500,30500,30500,10
|
|
20231212,090700,103937650,30450,30450,30450,30450,14
|
|
20231212,090600,103511350,30450,30500,30500,30400,1718
|
|
20231212,090500,51275200,30500,30550,30550,30450,42
|
|
20231212,090400,49995600,30550,30500,30550,30450,193
|
|
20231212,090300,44100950,30500,30550,30550,30500,12
|
|
20231212,090200,43734850,30550,30550,30550,30550,10
|
|
20231212,090100,43429350,30550,30550,30550,30550,2
|
|
20231212,090000,43368250,30550,30550,30550,30400,1424
|