577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,183400,5344824350,29450,29450,29450,29450,9489
|
|
20231213,183300,5344824350,29450,29450,29450,29450,0
|
|
20231213,183200,5344824350,29450,29450,29450,29450,0
|
|
20231213,183100,5344824350,29450,29450,29450,29450,0
|
|
20231213,183000,5344824350,29450,29450,29450,29450,0
|
|
20231213,182900,5344824350,29450,29450,29450,29450,0
|
|
20231213,182800,5344824350,29450,29450,29450,29450,0
|
|
20231213,182700,5344824350,29450,29450,29450,29450,0
|
|
20231213,182600,5344824350,29450,29450,29450,29450,0
|
|
20231213,182500,5344824350,29450,29450,29450,29450,0
|
|
20231213,182400,5344824350,29450,29450,29450,29450,0
|
|
20231213,182300,5344824350,29450,29450,29450,29450,0
|
|
20231213,182200,5344824350,29450,29450,29450,29450,0
|
|
20231213,182100,5344824350,29450,29450,29450,29450,0
|
|
20231213,182000,5344824350,29450,29450,29450,29450,0
|
|
20231213,181900,5344824350,29450,29450,29450,29450,0
|
|
20231213,181800,5344824350,29450,29450,29450,29450,0
|
|
20231213,181700,5344824350,29450,29450,29450,29450,0
|
|
20231213,181600,5344824350,29450,29450,29450,29450,0
|
|
20231213,181500,5344824350,29450,29450,29450,29450,0
|
|
20231213,181400,5344824350,29450,29450,29450,29450,0
|
|
20231213,181300,5344824350,29450,29450,29450,29450,0
|
|
20231213,181200,5344824350,29450,29450,29450,29450,0
|
|
20231213,181100,5344824350,29450,29450,29450,29450,0
|
|
20231213,181000,5344824350,29450,29450,29450,29450,0
|
|
20231213,180900,5344824350,29450,29450,29450,29450,0
|
|
20231213,180800,5344824350,29450,29450,29450,29450,0
|
|
20231213,180700,5344824350,29450,29450,29450,29450,0
|
|
20231213,180600,5344824350,29450,29450,29450,29450,0
|
|
20231213,180500,5344824350,29450,29450,29450,29450,0
|
|
20231213,180400,5344824350,29450,29450,29450,29450,9489
|
|
20231213,180300,5344824350,29450,29450,29450,29450,0
|
|
20231213,180200,5344824350,29450,29450,29450,29450,0
|
|
20231213,180100,5344824350,29450,29450,29450,29450,0
|
|
20231213,180000,5344824350,29450,29450,29450,29450,0
|
|
20231213,175900,5344824350,29450,29450,29450,29450,0
|
|
20231213,175800,5344824350,29450,29450,29450,29450,0
|
|
20231213,175700,5344824350,29450,29450,29450,29450,0
|
|
20231213,175600,5344824350,29450,29450,29450,29450,0
|
|
20231213,175500,5344824350,29450,29450,29450,29450,0
|
|
20231213,175400,5344824350,29450,29450,29450,29450,0
|
|
20231213,175300,5344824350,29450,29450,29450,29450,0
|
|
20231213,175200,5344824350,29450,29450,29450,29450,0
|
|
20231213,175100,5344824350,29450,29450,29450,29450,0
|
|
20231213,175000,5344824350,29450,29450,29450,29450,0
|
|
20231213,174900,5344824350,29450,29450,29450,29450,0
|
|
20231213,174800,5344824350,29450,29450,29450,29450,0
|
|
20231213,174700,5344824350,29450,29450,29450,29450,0
|
|
20231213,174600,5344824350,29450,29450,29450,29450,0
|
|
20231213,174500,5344824350,29450,29450,29450,29450,0
|
|
20231213,174400,5344824350,29450,29450,29450,29450,0
|
|
20231213,174300,5344824350,29450,29450,29450,29450,0
|
|
20231213,174200,5344824350,29450,29450,29450,29450,0
|
|
20231213,174100,5344824350,29450,29450,29450,29450,0
|
|
20231213,174000,5344824350,29450,29450,29450,29450,0
|
|
20231213,173900,5344824350,29450,29450,29450,29450,0
|
|
20231213,173800,5344824350,29450,29450,29450,29450,0
|
|
20231213,173700,5344824350,29450,29450,29450,29450,0
|
|
20231213,173600,5344824350,29450,29450,29450,29450,0
|
|
20231213,173500,5344824350,29450,29450,29450,29450,0
|
|
20231213,173400,5344824350,29450,29450,29450,29450,9489
|
|
20231213,173300,5344824350,29450,29450,29450,29450,0
|
|
20231213,173200,5344824350,29450,29450,29450,29450,0
|
|
20231213,173100,5344824350,29450,29450,29450,29450,0
|
|
20231213,173000,5344824350,29450,29450,29450,29450,0
|
|
20231213,172900,5344824350,29450,29450,29450,29450,0
|
|
20231213,172800,5344824350,29450,29450,29450,29450,0
|
|
20231213,172700,5344824350,29450,29450,29450,29450,0
|
|
20231213,172600,5344824350,29450,29450,29450,29450,0
|
|
20231213,172500,5344824350,29450,29450,29450,29450,0
|
|
20231213,172400,5344824350,29450,29450,29450,29450,0
|
|
20231213,172300,5344824350,29450,29450,29450,29450,0
|
|
20231213,172200,5344824350,29450,29450,29450,29450,0
|
|
20231213,172100,5344824350,29450,29450,29450,29450,0
|
|
20231213,172000,5344824350,29450,29450,29450,29450,0
|
|
20231213,171900,5344824350,29450,29450,29450,29450,0
|
|
20231213,171800,5344824350,29450,29450,29450,29450,0
|
|
20231213,171700,5344824350,29450,29450,29450,29450,0
|
|
20231213,171600,5344824350,29450,29450,29450,29450,0
|
|
20231213,171500,5344824350,29450,29450,29450,29450,0
|
|
20231213,171400,5344824350,29450,29450,29450,29450,0
|
|
20231213,171300,5344824350,29450,29450,29450,29450,0
|
|
20231213,171200,5344824350,29450,29450,29450,29450,0
|
|
20231213,171100,5344824350,29450,29450,29450,29450,0
|
|
20231213,171000,5344824350,29450,29450,29450,29450,0
|
|
20231213,170900,5344824350,29450,29450,29450,29450,0
|
|
20231213,170800,5344824350,29450,29450,29450,29450,0
|
|
20231213,170700,5344824350,29450,29450,29450,29450,0
|
|
20231213,170600,5344824350,29450,29450,29450,29450,0
|
|
20231213,170500,5344824350,29450,29450,29450,29450,0
|
|
20231213,170400,5344824350,29450,29450,29450,29450,9489
|
|
20231213,170300,5344824350,29450,29450,29450,29450,0
|
|
20231213,170200,5344824350,29450,29450,29450,29450,0
|
|
20231213,170100,5344824350,29450,29450,29450,29450,0
|
|
20231213,170000,5344824350,29450,29450,29450,29450,0
|
|
20231213,165900,5344824350,29450,29450,29450,29450,0
|
|
20231213,165800,5344824350,29450,29450,29450,29450,0
|
|
20231213,165700,5344824350,29450,29450,29450,29450,0
|
|
20231213,165600,5344824350,29450,29450,29450,29450,0
|
|
20231213,165500,5344824350,29450,29450,29450,29450,0
|
|
20231213,165400,5344824350,29450,29450,29450,29450,0
|
|
20231213,165300,5344824350,29450,29450,29450,29450,0
|
|
20231213,165200,5344824350,29450,29450,29450,29450,0
|
|
20231213,165100,5344824350,29450,29450,29450,29450,0
|
|
20231213,165000,5344824350,29450,29450,29450,29450,0
|
|
20231213,164900,5344824350,29450,29450,29450,29450,0
|
|
20231213,164800,5344824350,29450,29450,29450,29450,0
|
|
20231213,164700,5344824350,29450,29450,29450,29450,0
|
|
20231213,164600,5344824350,29450,29450,29450,29450,0
|
|
20231213,164500,5344824350,29450,29450,29450,29450,0
|
|
20231213,164400,5344824350,29450,29450,29450,29450,0
|
|
20231213,164300,5344824350,29450,29450,29450,29450,0
|
|
20231213,164200,5344824350,29450,29450,29450,29450,0
|
|
20231213,164100,5344824350,29450,29450,29450,29450,0
|
|
20231213,164000,5344824350,29450,29450,29450,29450,0
|
|
20231213,163900,5344824350,29450,29450,29450,29450,0
|
|
20231213,163800,5344824350,29450,29450,29450,29450,0
|
|
20231213,163700,5344824350,29450,29450,29450,29450,0
|
|
20231213,163600,5344824350,29450,29450,29450,29450,0
|
|
20231213,163500,5344824350,29450,29450,29450,29450,0
|
|
20231213,163400,5344824350,29450,29450,29450,29450,9489
|
|
20231213,163300,5344824350,29450,29450,29450,29450,0
|
|
20231213,163200,5344824350,29450,29450,29450,29450,0
|
|
20231213,163100,5344824350,29450,29450,29450,29450,0
|
|
20231213,163000,5344824350,29450,29450,29450,29450,0
|
|
20231213,162900,5344824350,29450,29450,29450,29450,0
|
|
20231213,162800,5344824350,29450,29450,29450,29450,0
|
|
20231213,162700,5344824350,29450,29450,29450,29450,0
|
|
20231213,162600,5344824350,29450,29450,29450,29450,0
|
|
20231213,162500,5344824350,29450,29450,29450,29450,0
|
|
20231213,162400,5344824350,29450,29450,29450,29450,0
|
|
20231213,162300,5344824350,29450,29450,29450,29450,0
|
|
20231213,162200,5344824350,29450,29450,29450,29450,0
|
|
20231213,162100,5344824350,29450,29450,29450,29450,0
|
|
20231213,162000,5344824350,29450,29450,29450,29450,0
|
|
20231213,161900,5344824350,29450,29450,29450,29450,0
|
|
20231213,161800,5344824350,29450,29450,29450,29450,0
|
|
20231213,161700,5344824350,29450,29450,29450,29450,0
|
|
20231213,161600,5344824350,29450,29450,29450,29450,0
|
|
20231213,161500,5344824350,29450,29450,29450,29450,0
|
|
20231213,161400,5344824350,29450,29450,29450,29450,0
|
|
20231213,161300,5344824350,29450,29450,29450,29450,0
|
|
20231213,161200,5344824350,29450,29450,29450,29450,0
|
|
20231213,161100,5344824350,29450,29450,29450,29450,0
|
|
20231213,161000,5344824350,29450,29450,29450,29450,0
|
|
20231213,160900,5344824350,29450,29450,29450,29450,0
|
|
20231213,160800,5344824350,29450,29450,29450,29450,0
|
|
20231213,160700,5344824350,29450,29450,29450,29450,0
|
|
20231213,160600,5344824350,29450,29450,29450,29450,0
|
|
20231213,160500,5344824350,29450,29450,29450,29450,0
|
|
20231213,160400,5344824350,29450,29450,29450,29450,9489
|
|
20231213,160300,5344824350,29450,29450,29450,29450,0
|
|
20231213,160200,5344824350,29450,29450,29450,29450,0
|
|
20231213,160100,5344824350,29450,29450,29450,29450,0
|
|
20231213,160000,5344824350,29450,29450,29450,29450,0
|
|
20231213,155900,5344824350,29450,29450,29450,29450,0
|
|
20231213,155800,5344824350,29450,29450,29450,29450,0
|
|
20231213,155700,5344824350,29450,29450,29450,29450,0
|
|
20231213,155600,5344824350,29450,29450,29450,29450,0
|
|
20231213,155500,5344824350,29450,29450,29450,29450,0
|
|
20231213,155400,5344824350,29450,29450,29450,29450,0
|
|
20231213,155300,5344824350,29450,29450,29450,29450,0
|
|
20231213,155200,5344824350,29450,29450,29450,29450,0
|
|
20231213,155100,5344824350,29450,29450,29450,29450,0
|
|
20231213,155000,5344824350,29450,29450,29450,29450,0
|
|
20231213,154900,5344824350,29450,29450,29450,29450,0
|
|
20231213,154800,5344824350,29450,29450,29450,29450,0
|
|
20231213,154700,5344824350,29450,29450,29450,29450,0
|
|
20231213,154600,5344824350,29450,29450,29450,29450,0
|
|
20231213,154500,5344824350,29450,29450,29450,29450,0
|
|
20231213,154400,5344824350,29450,29450,29450,29450,0
|
|
20231213,154300,5344824350,29450,29450,29450,29450,0
|
|
20231213,154200,5344824350,29450,29450,29450,29450,0
|
|
20231213,154100,5344824350,29450,29450,29450,29450,0
|
|
20231213,154000,5344824350,29450,29450,29450,29450,0
|
|
20231213,153900,5344824350,29450,29450,29450,29450,0
|
|
20231213,153800,5344824350,29450,29450,29450,29450,0
|
|
20231213,153700,5344824350,29450,29450,29450,29450,0
|
|
20231213,153600,5344824350,29450,29450,29450,29450,0
|
|
20231213,153500,5344824350,29450,29450,29450,29450,0
|
|
20231213,153400,5344824350,29450,29450,29450,29450,9489
|
|
20231213,153300,5344824350,29450,29450,29450,29450,0
|
|
20231213,153200,5344824350,29450,29450,29450,29450,0
|
|
20231213,153100,5344824350,29450,29450,29450,29450,0
|
|
20231213,153000,5344824350,29450,29450,29450,29450,9489
|
|
20231213,152900,5065373300,29650,29650,29650,29650,0
|
|
20231213,152800,5065373300,29650,29650,29650,29650,0
|
|
20231213,152700,5065373300,29650,29650,29650,29650,0
|
|
20231213,152600,5065373300,29650,29650,29650,29650,0
|
|
20231213,152500,5065373300,29650,29650,29650,29650,0
|
|
20231213,152400,5065373300,29650,29650,29650,29650,0
|
|
20231213,152300,5065373300,29650,29650,29650,29650,0
|
|
20231213,152200,5065373300,29650,29650,29650,29650,0
|
|
20231213,152100,5065373300,29650,29650,29650,29650,0
|
|
20231213,152000,5065373300,29650,29650,29650,29650,0
|
|
20231213,151900,5065373300,29650,29600,29700,29600,2194
|
|
20231213,151800,5000384350,29650,29700,29700,29600,337
|
|
20231213,151700,4990389000,29650,29650,29650,29650,65
|
|
20231213,151600,4988461750,29650,29650,29650,29650,255
|
|
20231213,151500,4980901000,29650,29600,29650,29600,13
|
|
20231213,151400,4980515950,29650,29650,29650,29650,133
|
|
20231213,151300,4976572500,29650,29650,29650,29650,102
|
|
20231213,151200,4973548200,29700,29650,29700,29650,63
|
|
20231213,151100,4971680150,29650,29700,29700,29650,56
|
|
20231213,151000,4970019450,29650,29650,29650,29650,7
|
|
20231213,150900,4969811900,29650,29650,29650,29650,877
|
|
20231213,150800,4943808850,29600,29700,29700,29600,852
|
|
20231213,150700,4918546750,29650,29700,29700,29650,535
|
|
20231213,150600,4902683900,29700,29750,29750,29700,1354
|
|
20231213,150500,4862462600,29750,29750,29750,29750,29
|
|
20231213,150400,4861599850,29700,29750,29750,29700,41
|
|
20231213,150300,4860382100,29700,29700,29750,29700,23
|
|
20231213,150200,4859698500,29700,29700,29700,29700,0
|
|
20231213,150100,4859698500,29700,29700,29700,29700,17
|
|
20231213,150000,4859193600,29750,29700,29750,29700,67
|
|
20231213,145900,4857203100,29750,29850,29850,29750,213
|
|
20231213,145800,4850866250,29800,29750,29850,29750,493
|
|
20231213,145700,4836174600,29800,29850,29850,29750,670
|
|
20231213,145600,4816176400,29850,29700,29850,29700,1600
|
|
20231213,145500,4768565300,29700,29750,29750,29700,101
|
|
20231213,145400,4765565550,29750,29750,29750,29700,1101
|
|
20231213,145300,4732860800,29750,29800,29800,29750,145
|
|
20231213,145200,4728547000,29800,29800,29800,29800,6
|
|
20231213,145100,4728368200,29800,29800,29800,29800,59
|
|
20231213,145000,4726610000,29800,29800,29800,29800,569
|
|
20231213,144900,4709653800,29800,29850,29850,29800,338
|
|
20231213,144800,4699576050,29850,29850,29850,29850,353
|
|
20231213,144700,4689039000,29850,29850,29850,29800,488
|
|
20231213,144600,4674476500,29850,29800,29850,29800,512
|
|
20231213,144500,4659196350,29800,29850,29850,29800,471
|
|
20231213,144400,4645137300,29850,29800,29850,29800,1423
|
|
20231213,144300,4602663500,29800,29850,29850,29800,4
|
|
20231213,144200,4602544250,29800,29800,29800,29800,90
|
|
20231213,144100,4599862250,29800,29800,29800,29800,55
|
|
20231213,144000,4598223250,29800,29850,29850,29800,287
|
|
20231213,143900,4589657900,29850,29850,29850,29850,351
|
|
20231213,143800,4579180550,29850,29800,29900,29800,357
|
|
20231213,143700,4568526800,29800,29800,29900,29800,1042
|
|
20231213,143600,4537421550,29800,29800,29800,29800,41
|
|
20231213,143500,4536199750,29800,29800,29800,29800,31
|
|
20231213,143400,4535275950,29800,29850,29850,29800,506
|
|
20231213,143300,4520174600,29800,29850,29850,29800,387
|
|
20231213,143200,4508632000,29850,29800,29850,29800,354
|
|
20231213,143100,4498066700,29850,29850,29850,29750,408
|
|
20231213,143000,4485893400,29850,29850,29850,29850,702
|
|
20231213,142900,4464938700,29800,29750,29800,29750,848
|
|
20231213,142800,4439672850,29750,29750,29750,29750,65
|
|
20231213,142700,4437739100,29750,29800,29800,29750,283
|
|
20231213,142600,4429307250,29800,29800,29800,29800,501
|
|
20231213,142500,4414377450,29800,29750,29800,29750,297
|
|
20231213,142400,4405534100,29800,29750,29800,29750,1190
|
|
20231213,142300,4370102100,29750,29750,29750,29750,206
|
|
20231213,142200,4363973600,29750,29800,29800,29750,416
|
|
20231213,142100,4351590000,29800,29800,29800,29800,466
|
|
20231213,142000,4337703200,29800,29800,29800,29750,2237
|
|
20231213,141900,4271106600,29800,29800,29800,29750,176
|
|
20231213,141800,4265864550,29800,29850,29850,29800,451
|
|
20231213,141700,4252424700,29850,29800,29850,29800,182
|
|
20231213,141600,4247001050,29800,29800,29850,29800,413
|
|
20231213,141500,4234693600,29800,29800,29800,29800,0
|
|
20231213,141400,4234693600,29800,29800,29800,29800,108
|
|
20231213,141300,4231475200,29800,29800,29800,29800,60
|
|
20231213,141200,4229687200,29800,29800,29800,29750,117
|
|
20231213,141100,4226200950,29800,29800,29800,29800,48
|
|
20231213,141000,4224770550,29800,29800,29800,29800,54
|
|
20231213,140900,4223161350,29800,29850,29850,29800,58
|
|
20231213,140800,4221432900,29850,29750,29850,29750,52
|
|
20231213,140700,4219884750,29750,29800,29850,29750,90
|
|
20231213,140600,4217205650,29750,29750,29800,29750,108
|
|
20231213,140500,4213991550,29750,29750,29750,29750,10
|
|
20231213,140400,4213694050,29800,29800,29800,29800,753
|
|
20231213,140300,4191254650,29800,29850,29850,29800,169
|
|
20231213,140200,4186217900,29850,29850,29850,29850,1
|
|
20231213,140100,4186188050,29850,29800,29850,29800,124
|
|
20231213,140000,4182491850,29800,29800,29800,29800,55
|
|
20231213,135900,4180852850,29800,29800,29800,29800,95
|
|
20231213,135800,4178021850,29800,29800,29800,29800,0
|
|
20231213,135700,4178021850,29800,29850,29850,29800,98
|
|
20231213,135600,4175101350,29850,29800,29850,29800,19
|
|
20231213,135500,4174534400,29800,29850,29850,29800,32
|
|
20231213,135400,4173580750,29800,29800,29850,29800,168
|
|
20231213,135300,4168571700,29850,29850,29850,29800,57
|
|
20231213,135200,4166872250,29850,29850,29850,29850,12
|
|
20231213,135100,4166514050,29800,29800,29800,29800,55
|
|
20231213,135000,4164875050,29800,29850,29900,29800,70
|
|
20231213,134900,4162788150,29800,29800,29800,29800,0
|
|
20231213,134800,4162788150,29800,29800,29850,29800,86
|
|
20231213,134700,4160225300,29900,29900,29900,29900,1
|
|
20231213,134600,4160195400,29800,29850,29850,29800,97
|
|
20231213,134500,4157304550,29850,29850,29850,29850,6
|
|
20231213,134400,4157125450,29850,29850,29900,29850,132
|
|
20231213,134300,4153185000,29850,29850,29850,29850,1
|
|
20231213,134200,4153155150,29800,29800,29800,29750,108
|
|
20231213,134100,4149938300,29800,29850,29850,29800,399
|
|
20231213,134000,4138046250,29850,29800,29850,29800,37
|
|
20231213,133900,4136943300,29850,29850,29850,29850,4
|
|
20231213,133800,4136823900,29800,29800,29850,29800,254
|
|
20231213,133700,4129254650,29750,29800,29800,29750,92
|
|
20231213,133600,4126517600,29800,29800,29800,29800,506
|
|
20231213,133500,4111438800,29800,29800,29900,29800,1237
|
|
20231213,133400,4074568600,29750,29750,29750,29750,0
|
|
20231213,133300,4074568600,29750,29750,29800,29750,457
|
|
20231213,133200,4060971700,29800,29750,29800,29750,115
|
|
20231213,133100,4057550400,29750,29700,29750,29700,149
|
|
20231213,133000,4053119150,29750,29750,29750,29750,1
|
|
20231213,132900,4053089400,29700,29700,29700,29700,297
|
|
20231213,132800,4044268500,29700,29700,29750,29700,77
|
|
20231213,132700,4041981300,29700,29700,29700,29700,249
|
|
20231213,132600,4034586000,29700,29700,29700,29650,1757
|
|
20231213,132500,3982405850,29650,29650,29700,29500,14295
|
|
20231213,132400,3559595600,29700,29850,29850,29650,9483
|
|
20231213,132300,3277764700,29800,29800,29800,29800,1
|
|
20231213,132200,3277734900,29800,29800,29800,29800,85
|
|
20231213,132100,3275201900,29800,29850,29850,29800,200
|
|
20231213,132000,3269236900,29850,29850,29850,29850,115
|
|
20231213,131900,3265804150,29850,29850,29850,29850,55
|
|
20231213,131800,3264162400,29850,29900,29900,29850,186
|
|
20231213,131700,3258608750,29900,29900,29900,29900,5
|
|
20231213,131600,3258459250,29800,29850,29900,29800,193
|
|
20231213,131500,3252700800,29850,29850,29850,29850,115
|
|
20231213,131400,3249268050,29800,29800,29800,29800,62
|
|
20231213,131300,3247420450,29800,29800,29850,29800,346
|
|
20231213,131200,3237109150,29800,29800,29850,29800,1131
|
|
20231213,131100,3203400350,29850,29850,29850,29800,82
|
|
20231213,131000,3200955650,29850,29850,29850,29800,101
|
|
20231213,130900,3197944050,29850,29850,29850,29850,52
|
|
20231213,130800,3196391850,29850,29850,29850,29850,3189
|
|
20231213,130700,3101200200,29900,29950,29950,29900,3586
|
|
20231213,130600,2993978750,29950,29950,29950,29950,51
|
|
20231213,130500,2992451300,29950,29950,29950,29950,3
|
|
20231213,130400,2992361450,29950,29900,29950,29900,285
|
|
20231213,130300,2983829350,29950,29900,29950,29900,153
|
|
20231213,130200,2979251600,29950,29950,29950,29950,4
|
|
20231213,130100,2979131800,29950,29900,29950,29900,87
|
|
20231213,130000,2976530450,29950,29950,29950,29900,108
|
|
20231213,125900,2973296100,29900,29900,29950,29900,96
|
|
20231213,125800,2970422600,29900,29950,29950,29900,135
|
|
20231213,125700,2966383050,29900,29950,29950,29900,56
|
|
20231213,125600,2964708600,29900,29900,29900,29900,30
|
|
20231213,125500,2963811600,29950,29900,29950,29900,30
|
|
20231213,125400,2962913600,29950,29900,29950,29900,180
|
|
20231213,125300,2957530150,29950,29950,29950,29900,13
|
|
20231213,125200,2957140900,29950,29900,29950,29900,70
|
|
20231213,125100,2955046300,29900,29900,29900,29900,55
|
|
20231213,125000,2953401800,29950,29900,29950,29900,93
|
|
20231213,124900,2950621050,29950,29950,29950,29950,0
|
|
20231213,124800,2950621050,29950,29900,29950,29900,92
|
|
20231213,124700,2947870150,29950,29950,29950,29950,13
|
|
20231213,124600,2947480800,29950,29900,29950,29900,58
|
|
20231213,124500,2945745250,29900,30000,30000,29900,116
|
|
20231213,124400,2942276750,29950,29950,29950,29950,714
|
|
20231213,124300,2920892450,29950,29950,29950,29950,168
|
|
20231213,124200,2915860850,29950,29950,29950,29950,325
|
|
20231213,124100,2906127100,29950,29950,29950,29950,94
|
|
20231213,124000,2903311800,29950,29950,29950,29950,3
|
|
20231213,123900,2903221950,29950,29950,29950,29950,89
|
|
20231213,123800,2900556400,29950,29950,29950,29950,6
|
|
20231213,123700,2900376700,30000,29950,30000,29950,173
|
|
20231213,123600,2895195300,29950,29950,29950,29950,85
|
|
20231213,123500,2892649550,29950,29950,29950,29950,126
|
|
20231213,123400,2888875850,29950,30000,30000,29950,3
|
|
20231213,123300,2888785900,30000,29950,30000,29950,42
|
|
20231213,123200,2887527500,30000,29950,30000,29950,183
|
|
20231213,123100,2882046600,29950,30000,30000,29950,20
|
|
20231213,123000,2881446750,29950,29950,29950,29950,35
|
|
20231213,122900,2880398500,29950,29950,29950,29950,60
|
|
20231213,122800,2878601500,29950,29950,29950,29950,91
|
|
20231213,122700,2875876050,30000,30000,30000,30000,0
|
|
20231213,122600,2875876050,30000,29950,30000,29950,105
|
|
20231213,122500,2872730800,30000,30000,30000,30000,2
|
|
20231213,122400,2872670800,29950,29950,29950,29950,99
|
|
20231213,122300,2869705750,29950,29950,29950,29950,55
|
|
20231213,122200,2868058500,29950,29950,29950,29950,30
|
|
20231213,122100,2867160000,29950,29950,29950,29950,0
|
|
20231213,122000,2867160000,29950,29950,29950,29950,147
|
|
20231213,121900,2862757350,30000,30000,30000,30000,0
|
|
20231213,121800,2862757350,30000,29950,30000,29950,3
|
|
20231213,121700,2862667450,29950,29950,29950,29950,652
|
|
20231213,121600,2843140050,29950,29950,29950,29950,0
|
|
20231213,121500,2843140050,29950,29950,29950,29950,91
|
|
20231213,121400,2840414600,29950,29950,30000,29950,140
|
|
20231213,121300,2836221550,29950,29950,29950,29950,89
|
|
20231213,121200,2833556000,29950,29950,29950,29950,105
|
|
20231213,121100,2830411250,29950,29900,29950,29900,62
|
|
20231213,121000,2828557350,29900,29950,29950,29900,1008
|
|
20231213,120900,2798390350,29950,29950,29950,29950,40
|
|
20231213,120800,2797192350,30000,30000,30000,30000,1
|
|
20231213,120700,2797162350,29950,29950,30000,29950,151
|
|
20231213,120600,2792639800,29950,29950,29950,29950,3
|
|
20231213,120500,2792549950,29950,29950,29950,29950,31
|
|
20231213,120400,2791621500,29950,30000,30000,29950,64
|
|
20231213,120300,2789704600,29950,29950,29950,29950,0
|
|
20231213,120200,2789704600,29950,29950,30000,29950,103
|
|
20231213,120100,2786619600,29950,29950,29950,29950,55
|
|
20231213,120000,2784972350,29950,29950,29950,29950,36
|
|
20231213,115900,2783894150,29950,29950,29950,29950,0
|
|
20231213,115800,2783894150,29950,29950,29950,29950,159
|
|
20231213,115700,2779132100,29950,29950,29950,29950,0
|
|
20231213,115600,2779132100,29950,29950,29950,29950,35
|
|
20231213,115500,2778083850,29950,29950,30000,29950,57
|
|
20231213,115400,2776376650,29950,29950,29950,29950,90
|
|
20231213,115300,2773681150,30000,30000,30000,30000,514
|
|
20231213,115200,2758261150,30000,29950,30000,29950,118
|
|
20231213,115100,2754725450,29950,29950,29950,29950,46
|
|
20231213,115000,2753347750,29950,29950,29950,29950,4
|
|
20231213,114900,2753227950,29900,29950,29950,29900,126
|
|
20231213,114800,2749457300,30000,29950,30000,29950,60
|
|
20231213,114700,2747660250,29900,29950,29950,29900,36
|
|
20231213,114600,2746583750,29950,29950,29950,29950,2
|
|
20231213,114500,2746523850,29900,29950,29950,29900,146
|
|
20231213,114400,2742158400,29950,29950,29950,29950,2
|
|
20231213,114300,2742098500,29950,29900,29950,29900,66
|
|
20231213,114200,2740124800,29950,29950,29950,29900,57
|
|
20231213,114100,2738420400,29900,29900,29900,29900,60
|
|
20231213,114000,2736626400,29950,29950,29950,29950,60
|
|
20231213,113900,2734829400,29950,29950,30000,29950,92
|
|
20231213,113800,2732073950,30000,30000,30000,30000,5
|
|
20231213,113700,2731923950,29950,29950,29950,29950,208
|
|
20231213,113600,2725694350,29950,29950,29950,29950,371
|
|
20231213,113500,2714582900,30000,30000,30000,30000,15
|
|
20231213,113400,2714132900,30000,29950,30000,29950,260
|
|
20231213,113300,2706345700,29950,29950,29950,29950,336
|
|
20231213,113200,2696282500,29950,30000,30000,29950,1666
|
|
20231213,113100,2646320800,30000,30050,30050,30000,12
|
|
20231213,113000,2645960750,30000,30050,30050,30000,87
|
|
20231213,112900,2643350700,30050,30050,30050,30050,0
|
|
20231213,112800,2643350700,30050,30050,30050,30050,1064
|
|
20231213,112700,2611377500,30050,30050,30100,30050,125
|
|
20231213,112600,2607618000,30050,30050,30050,30050,31
|
|
20231213,112500,2606686450,30100,30100,30100,30100,1
|
|
20231213,112400,2606656350,30050,30050,30050,30050,115
|
|
20231213,112300,2603200600,30050,30100,30100,30050,574
|
|
20231213,112200,2585924750,30150,30150,30150,30150,4
|
|
20231213,112100,2585804150,30150,30150,30150,30150,0
|
|
20231213,112000,2585804150,30150,30150,30150,30150,1
|
|
20231213,111900,2585774000,30150,30150,30150,30150,0
|
|
20231213,111800,2585774000,30150,30150,30150,30150,2
|
|
20231213,111700,2585713700,30100,30150,30150,30100,4
|
|
20231213,111600,2585593250,30100,30100,30100,30100,1
|
|
20231213,111500,2585563150,30100,30100,30100,30100,2
|
|
20231213,111400,2585502950,30100,30100,30100,30100,11
|
|
20231213,111300,2585171850,30100,30100,30100,30100,6
|
|
20231213,111200,2584991250,30150,30100,30150,30100,2
|
|
20231213,111100,2584931000,30100,30100,30100,30100,4
|
|
20231213,111000,2584810600,30100,30100,30100,30100,0
|
|
20231213,110900,2584810600,30100,30100,30100,30100,428
|
|
20231213,110800,2571927800,30100,30100,30100,30100,10
|
|
20231213,110700,2571626800,30100,30100,30100,30100,59
|
|
20231213,110600,2569850900,30100,30100,30100,30100,11
|
|
20231213,110500,2569519800,30100,30100,30100,30100,201
|
|
20231213,110400,2563469700,30100,30100,30100,30100,0
|
|
20231213,110300,2563469700,30100,30100,30100,30100,156
|
|
20231213,110200,2558774100,30100,30100,30100,30100,106
|
|
20231213,110100,2555583500,30100,30150,30150,30100,131
|
|
20231213,110000,2551633900,30200,30200,30200,30200,5
|
|
20231213,105900,2551482900,30200,30250,30250,30200,340
|
|
20231213,105800,2541200200,30250,30250,30250,30250,7133
|
|
20231213,105700,2325426950,30250,30100,30250,30100,8627
|
|
20231213,105600,2064835850,30100,30100,30100,30100,2
|
|
20231213,105500,2064775650,30100,30150,30150,30100,521
|
|
20231213,105400,2049077550,30150,30200,30200,30150,116
|
|
20231213,105300,2045575100,30200,30200,30200,30200,60
|
|
20231213,105200,2043763100,30200,30200,30200,30200,8
|
|
20231213,105100,2043521500,30250,30250,30250,30250,225
|
|
20231213,105000,2036715250,30300,30350,30350,30300,312
|
|
20231213,104900,2027259150,30350,30350,30350,30250,6791
|
|
20231213,104800,1821213150,30350,30250,30350,30250,13551
|
|
20231213,104700,1410855600,30250,30200,30250,30200,13893
|
|
20231213,104600,991113650,30200,30200,30200,30200,634
|
|
20231213,104500,971966850,30200,30200,30200,30200,0
|
|
20231213,104400,971966850,30200,30200,30200,30200,31
|
|
20231213,104300,971030650,30200,30200,30200,30200,4
|
|
20231213,104200,970909850,30200,30200,30200,30200,0
|
|
20231213,104100,970909850,30200,30200,30200,30200,355
|
|
20231213,104000,960188850,30200,30200,30200,30200,9
|
|
20231213,103900,959917050,30200,30200,30200,30200,51
|
|
20231213,103800,958376850,30200,30200,30200,30200,0
|
|
20231213,103700,958376850,30200,30200,30200,30200,3
|
|
20231213,103600,958286250,30200,30250,30250,30200,47
|
|
20231213,103500,956864850,30250,30250,30250,30250,1087
|
|
20231213,103400,923983100,30250,30250,30250,30250,0
|
|
20231213,103300,923983100,30250,30250,30250,30250,0
|
|
20231213,103200,923983100,30250,30250,30300,30250,156
|
|
20231213,103100,919264050,30250,30250,30250,30250,61
|
|
20231213,103000,917418800,30250,30250,30250,30250,1465
|
|
20231213,102900,873102550,30200,30200,30200,30200,0
|
|
20231213,102800,873102550,30200,30200,30200,30200,54
|
|
20231213,102700,871471750,30200,30200,30200,30200,945
|
|
20231213,102600,842932750,30200,30200,30200,30200,0
|
|
20231213,102500,842932750,30200,30200,30200,30200,51
|
|
20231213,102400,841392550,30200,30200,30200,30200,0
|
|
20231213,102300,841392550,30200,30200,30200,30200,1
|
|
20231213,102200,841362350,30200,30200,30200,30200,686
|
|
20231213,102100,820645150,30150,30150,30150,30150,33
|
|
20231213,102000,819650200,30150,30150,30150,30150,2
|
|
20231213,101900,819589900,30150,30150,30150,30150,0
|
|
20231213,101800,819589900,30150,30200,30200,30150,113
|
|
20231213,101700,816180950,30200,30200,30200,30200,202
|
|
20231213,101600,810080550,30200,30150,30200,30150,998
|
|
20231213,101500,779978500,30100,30050,30100,30050,498
|
|
20231213,101400,764988750,30050,30050,30050,30050,0
|
|
20231213,101300,764988750,30050,30050,30050,30050,6
|
|
20231213,101200,764808450,30050,30050,30050,30050,7
|
|
20231213,101100,764598100,30050,30050,30050,30050,120
|
|
20231213,101000,760992100,30050,30050,30050,30050,924
|
|
20231213,100900,733225900,30000,30000,30000,30000,0
|
|
20231213,100800,733225900,30000,30000,30000,30000,50
|
|
20231213,100700,731725900,30000,30000,30000,30000,2
|
|
20231213,100600,731665900,30000,30150,30150,30000,704
|
|
20231213,100500,710519950,30150,30150,30150,30150,241
|
|
20231213,100400,703253800,30150,30100,30150,30100,717
|
|
20231213,100300,681667950,30050,30100,30100,30050,127
|
|
20231213,100200,677845550,30100,30050,30100,30050,459
|
|
20231213,100100,664031600,30050,30050,30050,30050,268
|
|
20231213,100000,655978200,30050,30050,30050,30050,501
|
|
20231213,095900,640923150,30000,30000,30000,30000,100
|
|
20231213,095800,637923150,30000,30000,30000,30000,0
|
|
20231213,095700,637923150,30000,30000,30000,30000,0
|
|
20231213,095600,637923150,30000,30050,30050,30000,653
|
|
20231213,095500,618329150,30050,30050,30050,30050,666
|
|
20231213,095400,598315850,30000,30000,30000,30000,0
|
|
20231213,095300,598315850,30000,30000,30000,30000,169
|
|
20231213,095200,593245850,30000,30000,30000,30000,319
|
|
20231213,095100,583675850,29950,29950,29950,29950,361
|
|
20231213,095000,572863900,29900,29900,29900,29900,1
|
|
20231213,094900,572834000,29900,29950,29950,29900,131
|
|
20231213,094800,568911100,29950,29950,29950,29950,17
|
|
20231213,094700,568401950,29950,29950,29950,29950,1
|
|
20231213,094600,568372000,29950,29950,29950,29950,14
|
|
20231213,094500,567952700,29950,29950,29950,29950,128
|
|
20231213,094400,564119100,29950,29950,29950,29950,1
|
|
20231213,094300,564089150,29950,29950,29950,29950,1
|
|
20231213,094200,564059200,29900,29950,29950,29900,111
|
|
20231213,094100,560737850,29950,29900,29950,29900,27
|
|
20231213,094000,559930000,29950,29950,29950,29950,3
|
|
20231213,093900,559840150,29950,29950,29950,29950,38
|
|
20231213,093800,558702050,29950,29950,29950,29950,73
|
|
20231213,093700,556515700,29950,29900,29950,29900,39
|
|
20231213,093600,555349300,29950,29950,29950,29950,43
|
|
20231213,093500,554061450,29950,30000,30000,29950,800
|
|
20231213,093400,530101250,30000,30000,30000,30000,36
|
|
20231213,093300,529021250,29950,29950,29950,29950,1
|
|
20231213,093200,528991300,30000,29950,30000,29950,43
|
|
20231213,093100,527701450,29950,29950,29950,29950,326
|
|
20231213,093000,517937750,29900,29900,29900,29900,747
|
|
20231213,092900,495602450,29900,29850,29900,29850,14
|
|
20231213,092800,495183900,29900,29900,29900,29850,246
|
|
20231213,092700,487833350,29900,29900,29900,29850,48
|
|
20231213,092600,486398200,29900,29950,29950,29900,2029
|
|
20231213,092500,425724950,29950,29950,29950,29950,39
|
|
20231213,092400,424556900,29950,29950,29950,29950,129
|
|
20231213,092300,420693350,29950,29950,29950,29950,160
|
|
20231213,092200,415901350,29950,29950,29950,29900,619
|
|
20231213,092100,397373100,29950,29950,29950,29950,26
|
|
20231213,092000,396594400,29950,29950,29950,29900,463
|
|
20231213,091900,382729900,29950,29950,29950,29950,60
|
|
20231213,091800,380932900,29950,29900,29950,29900,225
|
|
20231213,091700,374200800,29950,29950,29950,29950,296
|
|
20231213,091600,365335600,29950,30000,30000,29950,3360
|
|
20231213,091500,264618000,30050,30050,30050,30000,2811
|
|
20231213,091400,180157950,30100,30100,30100,30050,90
|
|
20231213,091300,177449100,30100,30100,30100,30050,25
|
|
20231213,091200,176696700,30100,30100,30100,30050,81
|
|
20231213,091100,174259650,30100,30150,30150,30100,1880
|
|
20231213,091000,117671600,30100,30100,30100,30100,112
|
|
20231213,090900,114300400,30100,30100,30150,30100,22
|
|
20231213,090800,113638150,30100,30100,30100,30100,7
|
|
20231213,090700,113427450,30100,30150,30150,30100,61
|
|
20231213,090600,111590300,30150,30150,30150,30150,167
|
|
20231213,090500,106555250,30150,30150,30150,30150,0
|
|
20231213,090400,106555250,30150,30150,30150,30150,87
|
|
20231213,090300,103932200,30200,30200,30200,30200,50
|
|
20231213,090200,102422200,30200,30150,30200,30100,171
|
|
20231213,090100,97270500,30150,30150,30150,30050,1478
|
|
20231213,090000,52762300,30150,30500,30500,30150,1709
|