577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,183400,1408449750,29250,29250,29250,29250,3945
|
|
20231228,183300,1408449750,29250,29250,29250,29250,0
|
|
20231228,183200,1408449750,29250,29250,29250,29250,0
|
|
20231228,183100,1408449750,29250,29250,29250,29250,0
|
|
20231228,183000,1408449750,29250,29250,29250,29250,0
|
|
20231228,182900,1408449750,29250,29250,29250,29250,0
|
|
20231228,182800,1408449750,29250,29250,29250,29250,0
|
|
20231228,182700,1408449750,29250,29250,29250,29250,0
|
|
20231228,182600,1408449750,29250,29250,29250,29250,0
|
|
20231228,182500,1408449750,29250,29250,29250,29250,0
|
|
20231228,182400,1408449750,29250,29250,29250,29250,0
|
|
20231228,182300,1408449750,29250,29250,29250,29250,0
|
|
20231228,182200,1408449750,29250,29250,29250,29250,0
|
|
20231228,182100,1408449750,29250,29250,29250,29250,0
|
|
20231228,182000,1408449750,29250,29250,29250,29250,0
|
|
20231228,181900,1408449750,29250,29250,29250,29250,0
|
|
20231228,181800,1408449750,29250,29250,29250,29250,0
|
|
20231228,181700,1408449750,29250,29250,29250,29250,0
|
|
20231228,181600,1408449750,29250,29250,29250,29250,0
|
|
20231228,181500,1408449750,29250,29250,29250,29250,0
|
|
20231228,181400,1408449750,29250,29250,29250,29250,0
|
|
20231228,181300,1408449750,29250,29250,29250,29250,0
|
|
20231228,181200,1408449750,29250,29250,29250,29250,0
|
|
20231228,181100,1408449750,29250,29250,29250,29250,0
|
|
20231228,181000,1408449750,29250,29250,29250,29250,0
|
|
20231228,180900,1408449750,29250,29250,29250,29250,0
|
|
20231228,180800,1408449750,29250,29250,29250,29250,0
|
|
20231228,180700,1408449750,29250,29250,29250,29250,0
|
|
20231228,180600,1408449750,29250,29250,29250,29250,0
|
|
20231228,180500,1408449750,29250,29250,29250,29250,0
|
|
20231228,180400,1408449750,29250,29250,29250,29250,3945
|
|
20231228,180300,1408449750,29250,29250,29250,29250,0
|
|
20231228,180200,1408449750,29250,29250,29250,29250,0
|
|
20231228,180100,1408449750,29250,29250,29250,29250,0
|
|
20231228,180000,1408449750,29250,29250,29250,29250,0
|
|
20231228,175900,1408449750,29250,29250,29250,29250,0
|
|
20231228,175800,1408449750,29250,29250,29250,29250,0
|
|
20231228,175700,1408449750,29250,29250,29250,29250,0
|
|
20231228,175600,1408449750,29250,29250,29250,29250,0
|
|
20231228,175500,1408449750,29250,29250,29250,29250,0
|
|
20231228,175400,1408449750,29250,29250,29250,29250,0
|
|
20231228,175300,1408449750,29250,29250,29250,29250,0
|
|
20231228,175200,1408449750,29250,29250,29250,29250,0
|
|
20231228,175100,1408449750,29250,29250,29250,29250,0
|
|
20231228,175000,1408449750,29250,29250,29250,29250,0
|
|
20231228,174900,1408449750,29250,29250,29250,29250,0
|
|
20231228,174800,1408449750,29250,29250,29250,29250,0
|
|
20231228,174700,1408449750,29250,29250,29250,29250,0
|
|
20231228,174600,1408449750,29250,29250,29250,29250,0
|
|
20231228,174500,1408449750,29250,29250,29250,29250,0
|
|
20231228,174400,1408449750,29250,29250,29250,29250,0
|
|
20231228,174300,1408449750,29250,29250,29250,29250,0
|
|
20231228,174200,1408449750,29250,29250,29250,29250,0
|
|
20231228,174100,1408449750,29250,29250,29250,29250,0
|
|
20231228,174000,1408449750,29250,29250,29250,29250,0
|
|
20231228,173900,1408449750,29250,29250,29250,29250,0
|
|
20231228,173800,1408449750,29250,29250,29250,29250,0
|
|
20231228,173700,1408449750,29250,29250,29250,29250,0
|
|
20231228,173600,1408449750,29250,29250,29250,29250,0
|
|
20231228,173500,1408449750,29250,29250,29250,29250,0
|
|
20231228,173400,1408449750,29250,29250,29250,29250,3945
|
|
20231228,173300,1408449750,29250,29250,29250,29250,0
|
|
20231228,173200,1408449750,29250,29250,29250,29250,0
|
|
20231228,173100,1408449750,29250,29250,29250,29250,0
|
|
20231228,173000,1408449750,29250,29250,29250,29250,0
|
|
20231228,172900,1408449750,29250,29250,29250,29250,0
|
|
20231228,172800,1408449750,29250,29250,29250,29250,0
|
|
20231228,172700,1408449750,29250,29250,29250,29250,0
|
|
20231228,172600,1408449750,29250,29250,29250,29250,0
|
|
20231228,172500,1408449750,29250,29250,29250,29250,0
|
|
20231228,172400,1408449750,29250,29250,29250,29250,0
|
|
20231228,172300,1408449750,29250,29250,29250,29250,0
|
|
20231228,172200,1408449750,29250,29250,29250,29250,0
|
|
20231228,172100,1408449750,29250,29250,29250,29250,0
|
|
20231228,172000,1408449750,29250,29250,29250,29250,0
|
|
20231228,171900,1408449750,29250,29250,29250,29250,0
|
|
20231228,171800,1408449750,29250,29250,29250,29250,0
|
|
20231228,171700,1408449750,29250,29250,29250,29250,0
|
|
20231228,171600,1408449750,29250,29250,29250,29250,0
|
|
20231228,171500,1408449750,29250,29250,29250,29250,0
|
|
20231228,171400,1408449750,29250,29250,29250,29250,0
|
|
20231228,171300,1408449750,29250,29250,29250,29250,0
|
|
20231228,171200,1408449750,29250,29250,29250,29250,0
|
|
20231228,171100,1408449750,29250,29250,29250,29250,0
|
|
20231228,171000,1408449750,29250,29250,29250,29250,0
|
|
20231228,170900,1408449750,29250,29250,29250,29250,0
|
|
20231228,170800,1408449750,29250,29250,29250,29250,0
|
|
20231228,170700,1408449750,29250,29250,29250,29250,0
|
|
20231228,170600,1408449750,29250,29250,29250,29250,0
|
|
20231228,170500,1408449750,29250,29250,29250,29250,0
|
|
20231228,170400,1408449750,29250,29250,29250,29250,3945
|
|
20231228,170300,1408449750,29250,29250,29250,29250,0
|
|
20231228,170200,1408449750,29250,29250,29250,29250,0
|
|
20231228,170100,1408449750,29250,29250,29250,29250,0
|
|
20231228,170000,1408449750,29250,29250,29250,29250,0
|
|
20231228,165900,1408449750,29250,29250,29250,29250,0
|
|
20231228,165800,1408449750,29250,29250,29250,29250,0
|
|
20231228,165700,1408449750,29250,29250,29250,29250,0
|
|
20231228,165600,1408449750,29250,29250,29250,29250,0
|
|
20231228,165500,1408449750,29250,29250,29250,29250,0
|
|
20231228,165400,1408449750,29250,29250,29250,29250,0
|
|
20231228,165300,1408449750,29250,29250,29250,29250,0
|
|
20231228,165200,1408449750,29250,29250,29250,29250,0
|
|
20231228,165100,1408449750,29250,29250,29250,29250,0
|
|
20231228,165000,1408449750,29250,29250,29250,29250,0
|
|
20231228,164900,1408449750,29250,29250,29250,29250,0
|
|
20231228,164800,1408449750,29250,29250,29250,29250,0
|
|
20231228,164700,1408449750,29250,29250,29250,29250,0
|
|
20231228,164600,1408449750,29250,29250,29250,29250,0
|
|
20231228,164500,1408449750,29250,29250,29250,29250,0
|
|
20231228,164400,1408449750,29250,29250,29250,29250,0
|
|
20231228,164300,1408449750,29250,29250,29250,29250,0
|
|
20231228,164200,1408449750,29250,29250,29250,29250,0
|
|
20231228,164100,1408449750,29250,29250,29250,29250,0
|
|
20231228,164000,1408449750,29250,29250,29250,29250,0
|
|
20231228,163900,1408449750,29250,29250,29250,29250,0
|
|
20231228,163800,1408449750,29250,29250,29250,29250,0
|
|
20231228,163700,1408449750,29250,29250,29250,29250,0
|
|
20231228,163600,1408449750,29250,29250,29250,29250,0
|
|
20231228,163500,1408449750,29250,29250,29250,29250,0
|
|
20231228,163400,1408449750,29250,29250,29250,29250,3945
|
|
20231228,163300,1408449750,29250,29250,29250,29250,0
|
|
20231228,163200,1408449750,29250,29250,29250,29250,0
|
|
20231228,163100,1408449750,29250,29250,29250,29250,0
|
|
20231228,163000,1408449750,29250,29250,29250,29250,0
|
|
20231228,162900,1408449750,29250,29250,29250,29250,0
|
|
20231228,162800,1408449750,29250,29250,29250,29250,0
|
|
20231228,162700,1408449750,29250,29250,29250,29250,0
|
|
20231228,162600,1408449750,29250,29250,29250,29250,0
|
|
20231228,162500,1408449750,29250,29250,29250,29250,0
|
|
20231228,162400,1408449750,29250,29250,29250,29250,0
|
|
20231228,162300,1408449750,29250,29250,29250,29250,0
|
|
20231228,162200,1408449750,29250,29250,29250,29250,0
|
|
20231228,162100,1408449750,29250,29250,29250,29250,0
|
|
20231228,162000,1408449750,29250,29250,29250,29250,0
|
|
20231228,161900,1408449750,29250,29250,29250,29250,0
|
|
20231228,161800,1408449750,29250,29250,29250,29250,0
|
|
20231228,161700,1408449750,29250,29250,29250,29250,0
|
|
20231228,161600,1408449750,29250,29250,29250,29250,0
|
|
20231228,161500,1408449750,29250,29250,29250,29250,0
|
|
20231228,161400,1408449750,29250,29250,29250,29250,0
|
|
20231228,161300,1408449750,29250,29250,29250,29250,0
|
|
20231228,161200,1408449750,29250,29250,29250,29250,0
|
|
20231228,161100,1408449750,29250,29250,29250,29250,0
|
|
20231228,161000,1408449750,29250,29250,29250,29250,0
|
|
20231228,160900,1408449750,29250,29250,29250,29250,0
|
|
20231228,160800,1408449750,29250,29250,29250,29250,0
|
|
20231228,160700,1408449750,29250,29250,29250,29250,0
|
|
20231228,160600,1408449750,29250,29250,29250,29250,0
|
|
20231228,160500,1408449750,29250,29250,29250,29250,0
|
|
20231228,160400,1408449750,29250,29250,29250,29250,3945
|
|
20231228,160300,1408449750,29250,29250,29250,29250,0
|
|
20231228,160200,1408449750,29250,29250,29250,29250,0
|
|
20231228,160100,1408449750,29250,29250,29250,29250,0
|
|
20231228,160000,1408449750,29250,29250,29250,29250,0
|
|
20231228,155900,1408449750,29250,29250,29250,29250,0
|
|
20231228,155800,1408449750,29250,29250,29250,29250,0
|
|
20231228,155700,1408449750,29250,29250,29250,29250,0
|
|
20231228,155600,1408449750,29250,29250,29250,29250,0
|
|
20231228,155500,1408449750,29250,29250,29250,29250,0
|
|
20231228,155400,1408449750,29250,29250,29250,29250,0
|
|
20231228,155300,1408449750,29250,29250,29250,29250,0
|
|
20231228,155200,1408449750,29250,29250,29250,29250,0
|
|
20231228,155100,1408449750,29250,29250,29250,29250,0
|
|
20231228,155000,1408449750,29250,29250,29250,29250,0
|
|
20231228,154900,1408449750,29250,29250,29250,29250,0
|
|
20231228,154800,1408449750,29250,29250,29250,29250,0
|
|
20231228,154700,1408449750,29250,29250,29250,29250,0
|
|
20231228,154600,1408449750,29250,29250,29250,29250,0
|
|
20231228,154500,1408449750,29250,29250,29250,29250,0
|
|
20231228,154400,1408449750,29250,29250,29250,29250,0
|
|
20231228,154300,1408449750,29250,29250,29250,29250,0
|
|
20231228,154200,1408449750,29250,29250,29250,29250,0
|
|
20231228,154100,1408449750,29250,29250,29250,29250,0
|
|
20231228,154000,1408449750,29250,29250,29250,29250,0
|
|
20231228,153900,1408449750,29250,29250,29250,29250,0
|
|
20231228,153800,1408449750,29250,29250,29250,29250,0
|
|
20231228,153700,1408449750,29250,29250,29250,29250,0
|
|
20231228,153600,1408449750,29250,29250,29250,29250,0
|
|
20231228,153500,1408449750,29250,29250,29250,29250,0
|
|
20231228,153400,1408449750,29250,29250,29250,29250,3945
|
|
20231228,153300,1408449750,29250,29250,29250,29250,0
|
|
20231228,153200,1408449750,29250,29250,29250,29250,0
|
|
20231228,153100,1408449750,29250,29250,29250,29250,0
|
|
20231228,153000,1408449750,29250,29250,29250,29250,3945
|
|
20231228,152900,1293058500,29050,29050,29050,29050,0
|
|
20231228,152800,1293058500,29050,29050,29050,29050,0
|
|
20231228,152700,1293058500,29050,29050,29050,29050,0
|
|
20231228,152600,1293058500,29050,29050,29050,29050,0
|
|
20231228,152500,1293058500,29050,29050,29050,29050,0
|
|
20231228,152400,1293058500,29050,29050,29050,29050,0
|
|
20231228,152300,1293058500,29050,29050,29050,29050,0
|
|
20231228,152200,1293058500,29050,29050,29050,29050,0
|
|
20231228,152100,1293058500,29050,29050,29050,29050,0
|
|
20231228,152000,1293058500,29050,29050,29050,29050,0
|
|
20231228,151900,1293058500,29050,29050,29150,29050,152
|
|
20231228,151800,1288641300,29050,29250,29250,29050,74
|
|
20231228,151700,1286479600,29100,29200,29250,29100,828
|
|
20231228,151600,1262320150,29100,29250,29250,29100,1400
|
|
20231228,151500,1221450500,29250,29200,29250,29100,943
|
|
20231228,151400,1193887100,29200,29200,29200,29150,1212
|
|
20231228,151300,1158508850,29100,29200,29200,29100,984
|
|
20231228,151200,1129788300,29200,29150,29200,29100,1168
|
|
20231228,151100,1095704200,29150,29150,29150,29100,1234
|
|
20231228,151000,1059733250,29150,29100,29150,29050,911
|
|
20231228,150900,1033200850,29100,29100,29100,29050,1213
|
|
20231228,150800,997905550,29100,29100,29100,29050,1037
|
|
20231228,150700,967729000,29100,29050,29100,29050,1032
|
|
20231228,150600,937748100,29000,29000,29050,28950,1031
|
|
20231228,150500,907843600,29000,28950,29000,28950,412
|
|
20231228,150400,895895700,29000,29000,29000,29000,4
|
|
20231228,150300,895779700,29000,28950,29000,28950,2
|
|
20231228,150200,895721750,28950,28950,29000,28950,3
|
|
20231228,150100,895634850,28950,28950,28950,28950,3
|
|
20231228,150000,895548000,28950,29000,29000,28950,2
|
|
20231228,145900,895490050,29000,29000,29000,28950,4
|
|
20231228,145800,895374100,28950,28950,28950,28950,11
|
|
20231228,145700,895055650,28950,28950,28950,28950,7
|
|
20231228,145600,894853000,29000,28950,29000,28950,3
|
|
20231228,145500,894766100,28950,28950,28950,28950,142
|
|
20231228,145400,890655200,28950,29000,29000,28950,103
|
|
20231228,145300,887668300,28950,28950,28950,28950,142
|
|
20231228,145200,883557400,28950,28950,28950,28950,3
|
|
20231228,145100,883470550,29000,28950,29000,28950,3
|
|
20231228,145000,883383600,28950,28950,28950,28950,3
|
|
20231228,144900,883296750,28950,29000,29050,28950,1464
|
|
20231228,144800,840841100,29000,29000,29000,29000,544
|
|
20231228,144700,825065100,29000,29000,29000,29000,1
|
|
20231228,144600,825036100,29000,29000,29050,29000,40
|
|
20231228,144500,823876050,29000,29000,29000,29000,5
|
|
20231228,144400,823731050,29000,29000,29000,29000,201
|
|
20231228,144300,817902050,29050,29000,29050,29000,23
|
|
20231228,144200,817233950,29000,29000,29050,29000,169
|
|
20231228,144100,812328250,29000,29000,29050,29000,203
|
|
20231228,144000,806431200,29000,29000,29050,29000,54
|
|
20231228,143900,804862700,29000,29000,29000,29000,2
|
|
20231228,143800,804804700,29000,29050,29050,29000,5
|
|
20231228,143700,804659500,29000,29000,29000,29000,4
|
|
20231228,143600,804543500,29000,29050,29050,29000,13
|
|
20231228,143500,804166450,29000,29000,29000,29000,30
|
|
20231228,143400,803296450,29000,29000,29000,29000,2
|
|
20231228,143300,803238450,29000,29050,29050,29000,104
|
|
20231228,143200,800217400,29000,29000,29000,29000,3
|
|
20231228,143100,800130400,29050,29050,29050,29050,4
|
|
20231228,143000,800014200,29050,29000,29050,29000,14
|
|
20231228,142900,799608150,29000,29000,29000,29000,3
|
|
20231228,142800,799521150,29000,29050,29050,29000,247
|
|
20231228,142700,792358100,29000,29000,29000,29000,4
|
|
20231228,142600,792242100,29000,29000,29000,29000,13
|
|
20231228,142500,791865100,29050,29000,29050,29000,16
|
|
20231228,142400,791401050,29000,29000,29000,29000,0
|
|
20231228,142300,791401050,29000,29050,29050,29000,5
|
|
20231228,142200,791255900,29050,29050,29050,29050,1
|
|
20231228,142100,791226850,29000,29000,29000,29000,43
|
|
20231228,142000,789979850,29000,29050,29050,29000,4
|
|
20231228,141900,789863800,29000,29000,29000,29000,54
|
|
20231228,141800,788297800,29000,29000,29000,29000,0
|
|
20231228,141700,788297800,29000,29000,29050,29000,5
|
|
20231228,141600,788152750,29000,29000,29000,29000,21
|
|
20231228,141500,787543750,29000,29050,29050,29000,3
|
|
20231228,141400,787456700,29000,29000,29000,29000,1
|
|
20231228,141300,787427700,29000,29000,29000,29000,1
|
|
20231228,141200,787398700,29000,29000,29050,29000,1075
|
|
20231228,141100,756222400,29050,29000,29050,29000,11
|
|
20231228,141000,755902950,29000,29000,29000,29000,2
|
|
20231228,140900,755844950,29050,29000,29050,29000,7
|
|
20231228,140800,755641900,29000,29000,29000,29000,4
|
|
20231228,140700,755525900,29000,29050,29050,29000,2
|
|
20231228,140600,755467850,29050,29000,29050,29000,19
|
|
20231228,140500,754916600,29000,29000,29000,29000,7
|
|
20231228,140400,754713600,29050,29000,29050,29000,30
|
|
20231228,140300,753843550,29000,29000,29000,29000,0
|
|
20231228,140200,753843550,29000,29050,29050,29000,3
|
|
20231228,140100,753756500,29000,29050,29050,29000,564
|
|
20231228,140000,737372350,29050,29050,29050,29050,5
|
|
20231228,135900,737227100,29100,29100,29100,29100,3
|
|
20231228,135800,737139800,29050,29050,29050,29050,1
|
|
20231228,135700,737110750,29050,29050,29050,29050,5
|
|
20231228,135600,736965500,29100,29050,29100,29050,2
|
|
20231228,135500,736907350,29050,29050,29050,29050,1
|
|
20231228,135400,736878300,29050,29050,29100,29050,4
|
|
20231228,135300,736762050,29050,29050,29050,29050,0
|
|
20231228,135200,736762050,29050,29050,29050,29050,355
|
|
20231228,135100,726449300,29050,29050,29100,29050,3
|
|
20231228,135000,726362100,29050,29050,29050,29050,3
|
|
20231228,134900,726274950,29050,29100,29100,29050,30
|
|
20231228,134800,725403300,29100,29000,29100,29000,403
|
|
20231228,134700,713696150,29000,29000,29000,29000,5
|
|
20231228,134600,713551150,29050,29000,29050,29000,2
|
|
20231228,134500,713493100,29050,29000,29050,29000,8
|
|
20231228,134400,713260750,29000,29000,29000,29000,2
|
|
20231228,134300,713202750,29000,29000,29050,29000,5
|
|
20231228,134200,713057700,29050,29000,29050,29000,15
|
|
20231228,134100,712622450,29000,29050,29050,29000,3
|
|
20231228,134000,712535400,29000,29050,29050,29000,20
|
|
20231228,133900,711954550,29000,29000,29000,29000,44
|
|
20231228,133800,710678550,29000,29050,29050,29000,5
|
|
20231228,133700,710533500,29000,29000,29000,29000,6
|
|
20231228,133600,710359500,29000,29000,29000,29000,1
|
|
20231228,133500,710330500,29050,29000,29050,29000,2
|
|
20231228,133400,710272450,29000,29000,29000,29000,3
|
|
20231228,133300,710185450,29000,29050,29050,29000,3
|
|
20231228,133200,710098400,29000,29000,29000,29000,2
|
|
20231228,133100,710040400,29000,29000,29000,29000,73
|
|
20231228,133000,707923400,28950,29000,29000,28950,9
|
|
20231228,132900,707662500,28950,28950,28950,28950,2
|
|
20231228,132800,707604600,29000,29000,29000,29000,1
|
|
20231228,132700,707575600,29000,29000,29000,29000,448
|
|
20231228,132600,694583600,29000,29000,29000,29000,7
|
|
20231228,132500,694380600,29000,29000,29050,29000,8
|
|
20231228,132400,694148550,29000,29000,29000,29000,0
|
|
20231228,132300,694148550,29000,29050,29050,29000,2
|
|
20231228,132200,694090500,29050,29100,29100,29000,54
|
|
20231228,132100,692519450,29000,29000,29000,29000,70
|
|
20231228,132000,690489450,29000,29050,29050,29000,3
|
|
20231228,131900,690402400,29000,29000,29000,29000,67
|
|
20231228,131800,688459400,29000,29000,29000,29000,1
|
|
20231228,131700,688430400,29050,29050,29050,29050,1
|
|
20231228,131600,688401350,29000,29000,29000,29000,3
|
|
20231228,131500,688314350,29000,29050,29050,29000,1207
|
|
20231228,131400,653311300,29000,29000,29000,29000,0
|
|
20231228,131300,653311300,29000,29000,29000,29000,5
|
|
20231228,131200,653166300,29000,29000,29050,29000,9
|
|
20231228,131100,652905250,29000,29000,29000,29000,1
|
|
20231228,131000,652876250,29000,29000,29000,29000,1
|
|
20231228,130900,652847250,29000,29000,29050,29000,54
|
|
20231228,130800,651281200,29000,29000,29000,29000,1
|
|
20231228,130700,651252200,29100,29100,29100,29100,100
|
|
20231228,130600,648342200,29000,29000,29000,29000,19
|
|
20231228,130500,647791200,29050,29050,29050,29050,10
|
|
20231228,130400,647500700,29000,29000,29000,29000,4
|
|
20231228,130300,647384700,29000,29000,29000,29000,0
|
|
20231228,130200,647384700,29000,29000,29000,29000,5
|
|
20231228,130100,647239700,29000,29000,29000,29000,24
|
|
20231228,130000,646543700,29000,29000,29000,29000,30
|
|
20231228,125900,645673700,29050,29050,29050,29050,3
|
|
20231228,125800,645586550,29050,29050,29050,29050,60
|
|
20231228,125700,643843550,29050,29000,29050,29000,191
|
|
20231228,125600,638295050,29000,29000,29000,29000,2
|
|
20231228,125500,638237050,29000,29000,29000,29000,0
|
|
20231228,125400,638237050,29000,29000,29000,29000,223
|
|
20231228,125300,631770050,29000,29050,29050,29000,210
|
|
20231228,125200,625671050,29050,29050,29050,29050,1
|
|
20231228,125100,625642000,29050,29050,29050,29050,1
|
|
20231228,125000,625612950,29050,29050,29050,29050,0
|
|
20231228,124900,625612950,29050,29050,29050,29050,22
|
|
20231228,124800,624973850,29100,29100,29100,29100,0
|
|
20231228,124700,624973850,29100,29100,29100,29100,3
|
|
20231228,124600,624886550,29050,29050,29050,29050,1
|
|
20231228,124500,624857500,29050,29050,29050,29050,15
|
|
20231228,124400,624421750,29050,29050,29050,29050,13
|
|
20231228,124300,624044100,29050,29050,29050,29050,0
|
|
20231228,124200,624044100,29050,29050,29050,29050,0
|
|
20231228,124100,624044100,29050,29050,29050,29050,0
|
|
20231228,124000,624044100,29050,29050,29050,29050,57
|
|
20231228,123900,622388250,29100,29100,29100,29100,0
|
|
20231228,123800,622388250,29100,29100,29100,29100,0
|
|
20231228,123700,622388250,29100,29100,29100,29100,0
|
|
20231228,123600,622388250,29100,29100,29100,29100,0
|
|
20231228,123500,622388250,29100,29100,29100,29100,1
|
|
20231228,123400,622359150,29050,29050,29050,29050,0
|
|
20231228,123300,622359150,29050,29050,29050,29050,50
|
|
20231228,123200,620906650,29050,29050,29050,29050,0
|
|
20231228,123100,620906650,29050,29050,29050,29050,0
|
|
20231228,123000,620906650,29050,29100,29100,29050,25
|
|
20231228,122900,620179550,29050,29050,29050,29050,0
|
|
20231228,122800,620179550,29050,29050,29050,29050,0
|
|
20231228,122700,620179550,29050,29050,29050,29050,3
|
|
20231228,122600,620092400,29050,29100,29100,29050,60
|
|
20231228,122500,618349350,29050,29050,29050,29050,0
|
|
20231228,122400,618349350,29050,29050,29050,29050,284
|
|
20231228,122300,610099150,29050,29050,29050,29050,0
|
|
20231228,122200,610099150,29050,29050,29050,29050,0
|
|
20231228,122100,610099150,29050,29050,29050,29050,0
|
|
20231228,122000,610099150,29050,29050,29050,29050,1
|
|
20231228,121900,610070100,29050,29050,29050,29050,0
|
|
20231228,121800,610070100,29050,29050,29050,29050,0
|
|
20231228,121700,610070100,29050,29050,29050,29050,0
|
|
20231228,121600,610070100,29050,29050,29050,29050,0
|
|
20231228,121500,610070100,29050,29000,29050,29000,17
|
|
20231228,121400,609576450,29000,29000,29000,29000,0
|
|
20231228,121300,609576450,29000,29000,29000,29000,0
|
|
20231228,121200,609576450,29000,29000,29000,29000,0
|
|
20231228,121100,609576450,29000,29000,29000,29000,42
|
|
20231228,121000,608358450,29050,29050,29050,29050,1
|
|
20231228,120900,608329400,29050,29050,29050,29050,0
|
|
20231228,120800,608329400,29050,29050,29050,29050,0
|
|
20231228,120700,608329400,29050,29050,29050,29050,0
|
|
20231228,120600,608329400,29050,29050,29050,29050,90
|
|
20231228,120500,605714900,29100,29100,29100,29100,0
|
|
20231228,120400,605714900,29100,29100,29100,29100,0
|
|
20231228,120300,605714900,29100,29100,29100,29100,0
|
|
20231228,120200,605714900,29100,29100,29100,29100,0
|
|
20231228,120100,605714900,29100,29050,29100,29050,160
|
|
20231228,120000,601066400,29050,29000,29050,29000,219
|
|
20231228,115900,594705500,29000,29000,29000,29000,1
|
|
20231228,115800,594676500,29000,29000,29000,29000,1
|
|
20231228,115700,594647500,29000,29000,29000,29000,2
|
|
20231228,115600,594589500,29000,29000,29000,29000,1
|
|
20231228,115500,594560500,29000,29000,29000,29000,4
|
|
20231228,115400,594444500,29000,29000,29000,29000,3
|
|
20231228,115300,594357500,29000,29000,29000,29000,47
|
|
20231228,115200,592994500,29000,29000,29000,29000,1
|
|
20231228,115100,592965500,29000,29000,29050,29000,72
|
|
20231228,115000,590876750,29000,29000,29000,29000,2
|
|
20231228,114900,590818750,29000,29000,29000,29000,1045
|
|
20231228,114800,560513750,29000,29000,29000,29000,2
|
|
20231228,114700,560455750,29000,29000,29000,29000,1
|
|
20231228,114600,560426750,29000,29000,29000,29000,4
|
|
20231228,114500,560310750,29000,29000,29050,29000,3
|
|
20231228,114400,560223700,29000,29000,29000,29000,1
|
|
20231228,114300,560194700,29000,29000,29000,29000,1
|
|
20231228,114200,560165700,29000,29000,29000,29000,6
|
|
20231228,114100,559991700,29000,29000,29000,29000,1
|
|
20231228,114000,559962700,29000,29000,29000,29000,1
|
|
20231228,113900,559933700,29000,29000,29000,29000,5
|
|
20231228,113800,559788700,29000,29000,29000,29000,61
|
|
20231228,113700,558019700,29000,29000,29000,29000,1
|
|
20231228,113600,557990700,29000,29000,29000,29000,4
|
|
20231228,113500,557874700,29000,29000,29050,29000,53
|
|
20231228,113400,556337600,29000,29000,29000,29000,45
|
|
20231228,113300,555032600,29000,29000,29000,29000,2
|
|
20231228,113200,554974600,29000,29000,29000,29000,3
|
|
20231228,113100,554887600,29050,29000,29050,29000,2
|
|
20231228,113000,554829550,29000,29050,29050,29000,807
|
|
20231228,112900,531386250,29050,29050,29050,29050,1
|
|
20231228,112800,531357200,29050,29050,29050,29050,49
|
|
20231228,112700,529933750,29050,29100,29100,29050,4
|
|
20231228,112600,529817400,29100,29100,29100,29100,1
|
|
20231228,112500,529788300,29100,29100,29100,29100,212
|
|
20231228,112400,523619100,29100,29100,29100,29100,318
|
|
20231228,112300,514365300,29100,29100,29100,29100,114
|
|
20231228,112200,511047900,29100,29100,29100,29100,6
|
|
20231228,112100,510873300,29100,29100,29100,29100,24
|
|
20231228,112000,510174900,29150,29150,29150,29150,414
|
|
20231228,111900,498106800,29150,29150,29150,29150,1
|
|
20231228,111800,498077650,29150,29150,29150,29150,2
|
|
20231228,111700,498019350,29200,29150,29200,29150,385
|
|
20231228,111600,486777400,29150,29200,29200,29150,3
|
|
20231228,111500,486689900,29150,29150,29150,29150,8
|
|
20231228,111400,486456700,29150,29200,29200,29150,4
|
|
20231228,111300,486340000,29150,29150,29150,29150,14
|
|
20231228,111200,485931900,29150,29150,29150,29150,2
|
|
20231228,111100,485873600,29200,29150,29200,29150,239
|
|
20231228,111000,478894850,29150,29100,29150,29100,468
|
|
20231228,110900,465253800,29100,29100,29100,29100,5
|
|
20231228,110800,465108300,29100,29100,29100,29100,1
|
|
20231228,110700,465079200,29100,29100,29100,29100,1
|
|
20231228,110600,465050100,29100,29100,29100,29100,26
|
|
20231228,110500,464293500,29100,29150,29150,29100,62
|
|
20231228,110400,462488800,29100,29100,29100,29100,2
|
|
20231228,110300,462430600,29100,29100,29100,29100,7
|
|
20231228,110200,462226900,29100,29100,29100,29100,1
|
|
20231228,110100,462197800,29100,29100,29100,29100,2
|
|
20231228,110000,462139600,29100,29100,29150,29100,5
|
|
20231228,105900,461994050,29100,29100,29150,29100,39
|
|
20231228,105800,460857350,29100,29100,29100,29100,17
|
|
20231228,105700,460362650,29100,29100,29100,29100,7
|
|
20231228,105600,460158950,29100,29100,29100,29100,5
|
|
20231228,105500,460013450,29100,29100,29150,29100,8
|
|
20231228,105400,459780600,29100,29100,29100,29100,7
|
|
20231228,105300,459576900,29100,29100,29100,29100,8
|
|
20231228,105200,459344100,29100,29100,29100,29100,5
|
|
20231228,105100,459198600,29100,29100,29100,29100,41
|
|
20231228,105000,458005500,29100,29100,29100,29100,6
|
|
20231228,104900,457830900,29100,29100,29100,29100,7
|
|
20231228,104800,457627200,29100,29100,29100,29100,5
|
|
20231228,104700,457481700,29100,29100,29100,29100,8
|
|
20231228,104600,457248900,29100,29100,29150,29100,11
|
|
20231228,104500,456928700,29100,29100,29100,29100,6
|
|
20231228,104400,456754100,29100,29100,29100,29100,6
|
|
20231228,104300,456579500,29100,29100,29100,29100,38
|
|
20231228,104200,455473700,29100,29100,29150,29100,8
|
|
20231228,104100,455240850,29100,29100,29100,29100,4
|
|
20231228,104000,455124450,29100,29100,29100,29100,18
|
|
20231228,103900,454600650,29100,29100,29100,29100,7
|
|
20231228,103800,454396950,29100,29100,29150,29100,8
|
|
20231228,103700,454164000,29100,29100,29100,29100,5
|
|
20231228,103600,454018500,29100,29000,29100,29000,969
|
|
20231228,103500,425821550,29000,29000,29000,29000,7
|
|
20231228,103400,425618550,29050,29000,29050,29000,8
|
|
20231228,103300,425386350,29000,29000,29050,29000,8
|
|
20231228,103200,425154300,29000,29000,29000,29000,9
|
|
20231228,103100,424893300,29000,29000,29000,29000,6
|
|
20231228,103000,424719300,29000,29000,29050,29000,56
|
|
20231228,102900,423092750,29000,29000,29000,29000,206
|
|
20231228,102800,417118750,29000,29000,29050,29000,15
|
|
20231228,102700,416683250,29000,29000,29050,29000,9
|
|
20231228,102600,416422000,29000,29000,29000,29000,3
|
|
20231228,102500,416335000,29000,29000,29000,29000,2
|
|
20231228,102400,416277000,29000,29000,29000,29000,4
|
|
20231228,102300,416161000,29000,29000,29000,29000,1
|
|
20231228,102200,416132000,29000,29050,29050,29000,17
|
|
20231228,102100,415638800,29000,29000,29000,29000,2
|
|
20231228,102000,415580800,29000,29000,29000,29000,4
|
|
20231228,101900,415464800,29000,29000,29000,29000,3
|
|
20231228,101800,415377800,29000,29000,29000,29000,15
|
|
20231228,101700,414942800,29000,29000,29000,29000,3
|
|
20231228,101600,414855800,29000,29000,29000,29000,21
|
|
20231228,101500,414246800,29000,28950,29000,28950,75
|
|
20231228,101400,412071850,28950,29000,29000,28950,569
|
|
20231228,101300,395583350,29000,29000,29000,29000,1
|
|
20231228,101200,395554350,29000,29000,29000,29000,8
|
|
20231228,101100,395322350,29050,29000,29050,29000,2
|
|
20231228,101000,395264300,29000,29000,29000,29000,11
|
|
20231228,100900,394945300,29000,29000,29000,29000,3
|
|
20231228,100800,394858300,29000,29050,29050,29000,3
|
|
20231228,100700,394771250,29000,29000,29000,29000,4
|
|
20231228,100600,394655250,29000,29000,29000,29000,64
|
|
20231228,100500,392799250,29000,29000,29000,29000,5
|
|
20231228,100400,392654250,29000,29000,29000,29000,8
|
|
20231228,100300,392422250,29000,29000,29000,29000,37
|
|
20231228,100200,391349250,29000,29000,29000,29000,29
|
|
20231228,100100,390508250,29000,29000,29000,29000,37
|
|
20231228,100000,389435250,29000,29000,29050,29000,12
|
|
20231228,095900,389087200,29000,29000,29000,29000,71
|
|
20231228,095800,387028200,29000,29000,29000,29000,1
|
|
20231228,095700,386999200,29000,29000,29000,29000,2
|
|
20231228,095600,386941200,29000,29050,29050,29000,140
|
|
20231228,095500,382880400,29050,29050,29050,29050,1
|
|
20231228,095400,382851350,29050,29050,29050,29050,8
|
|
20231228,095300,382618950,29050,29050,29050,29050,423
|
|
20231228,095200,370330800,29050,29050,29050,29050,2
|
|
20231228,095100,370272700,29050,29050,29050,29050,2
|
|
20231228,095000,370214600,29050,29050,29050,29050,3
|
|
20231228,094900,370127450,29050,29050,29050,29050,1
|
|
20231228,094800,370098400,29100,29050,29100,29050,3
|
|
20231228,094700,370011200,29100,29050,29100,29050,58
|
|
20231228,094600,368324050,29050,29000,29050,29000,2065
|
|
20231228,094500,308353250,29000,28950,29000,28950,30
|
|
20231228,094400,307483350,28950,29000,29000,28950,335
|
|
20231228,094300,297768400,29000,29000,29000,29000,51
|
|
20231228,094200,296289400,29000,29000,29000,29000,177
|
|
20231228,094100,291156400,29000,29000,29000,29000,2
|
|
20231228,094000,291098400,29000,29000,29000,29000,261
|
|
20231228,093900,283529400,29000,29000,29050,29000,7
|
|
20231228,093800,283326300,29000,29000,29000,29000,101
|
|
20231228,093700,280397300,29000,29000,29000,29000,46
|
|
20231228,093600,279063300,29000,29000,29000,29000,17
|
|
20231228,093500,278570300,29000,29000,29000,29000,366
|
|
20231228,093400,267956300,29000,29000,29000,29000,3
|
|
20231228,093300,267869300,29000,29000,29000,29000,106
|
|
20231228,093200,264795300,29000,29000,29000,29000,29
|
|
20231228,093100,263954300,29050,29000,29050,29000,4
|
|
20231228,093000,263838150,29000,29000,29050,29000,38
|
|
20231228,092900,262734600,29050,29000,29050,29000,3
|
|
20231228,092800,262647500,29000,29000,29000,29000,1
|
|
20231228,092700,262618500,29000,29000,29050,29000,70
|
|
20231228,092600,260588250,29000,29050,29050,29000,32
|
|
20231228,092500,259659250,29050,29050,29050,29000,221
|
|
20231228,092400,253239250,29050,29000,29050,29000,4
|
|
20231228,092300,253123150,29050,29000,29050,29000,11
|
|
20231228,092200,252803650,29000,29050,29050,29000,2
|
|
20231228,092100,252745600,29050,29050,29050,29050,2
|
|
20231228,092000,252687500,29050,29050,29050,29050,1
|
|
20231228,091900,252658450,29000,28950,29000,28950,2498
|
|
20231228,091800,180235900,28900,28900,28950,28900,66
|
|
20231228,091700,178328300,28900,28950,28950,28900,123
|
|
20231228,091600,174767500,28900,28950,28950,28900,1154
|
|
20231228,091500,141360300,29000,29050,29050,29000,1153
|
|
20231228,091400,107910200,29050,29050,29050,29050,1
|
|
20231228,091300,107881150,29050,29150,29150,29050,201
|
|
20231228,091200,102022100,29050,29000,29050,29000,141
|
|
20231228,091100,97926100,29000,29000,29000,28950,269
|
|
20231228,091000,90125150,28950,28950,28950,28950,6
|
|
20231228,090900,89951450,29000,29000,29000,28950,39
|
|
20231228,090800,88820950,28950,29000,29000,28950,22
|
|
20231228,090700,88183000,28950,28950,28950,28950,3
|
|
20231228,090600,88096150,29000,29000,29000,29000,496
|
|
20231228,090500,73712150,29000,29050,29050,29000,40
|
|
20231228,090400,72550200,29000,29000,29050,29000,42
|
|
20231228,090300,71330200,29000,29000,29000,29000,37
|
|
20231228,090200,70257200,29000,28900,29050,28850,67
|
|
20231228,090100,68314350,28850,28800,28900,28700,953
|
|
20231228,090000,40903250,28800,29200,29200,28750,1414
|