624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,192100,10510509400,31650,31650,31650,31650,9040
|
|
20231204,192000,10510509400,31650,31650,31650,31650,0
|
|
20231204,191900,10510509400,31650,31650,31650,31650,0
|
|
20231204,191800,10510509400,31650,31650,31650,31650,0
|
|
20231204,191700,10510509400,31650,31650,31650,31650,0
|
|
20231204,191600,10510509400,31650,31650,31650,31650,0
|
|
20231204,191500,10510509400,31650,31650,31650,31650,0
|
|
20231204,191400,10510509400,31650,31650,31650,31650,0
|
|
20231204,191300,10510509400,31650,31650,31650,31650,0
|
|
20231204,191200,10510509400,31650,31650,31650,31650,0
|
|
20231204,191100,10510509400,31650,31650,31650,31650,0
|
|
20231204,191000,10510509400,31650,31650,31650,31650,0
|
|
20231204,190900,10510509400,31650,31650,31650,31650,0
|
|
20231204,190800,10510509400,31650,31650,31650,31650,0
|
|
20231204,190700,10510509400,31650,31650,31650,31650,0
|
|
20231204,190600,10510509400,31650,31650,31650,31650,0
|
|
20231204,190500,10510509400,31650,31650,31650,31650,0
|
|
20231204,190400,10510509400,31650,31650,31650,31650,0
|
|
20231204,190300,10510509400,31650,31650,31650,31650,0
|
|
20231204,190200,10510509400,31650,31650,31650,31650,0
|
|
20231204,190100,10510509400,31650,31650,31650,31650,0
|
|
20231204,190000,10510509400,31650,31650,31650,31650,0
|
|
20231204,185900,10510509400,31650,31650,31650,31650,0
|
|
20231204,185800,10510509400,31650,31650,31650,31650,0
|
|
20231204,185700,10510509400,31650,31650,31650,31650,0
|
|
20231204,185600,10510509400,31650,31650,31650,31650,0
|
|
20231204,185500,10510509400,31650,31650,31650,31650,0
|
|
20231204,185400,10510509400,31650,31650,31650,31650,0
|
|
20231204,185300,10510509400,31650,31650,31650,31650,0
|
|
20231204,185200,10510509400,31650,31650,31650,31650,0
|
|
20231204,185100,10510509400,31650,31650,31650,31650,9040
|
|
20231204,185000,10510509400,31650,31650,31650,31650,0
|
|
20231204,184900,10510509400,31650,31650,31650,31650,0
|
|
20231204,184800,10510509400,31650,31650,31650,31650,0
|
|
20231204,184700,10510509400,31650,31650,31650,31650,0
|
|
20231204,184600,10510509400,31650,31650,31650,31650,0
|
|
20231204,184500,10510509400,31650,31650,31650,31650,0
|
|
20231204,184400,10510509400,31650,31650,31650,31650,0
|
|
20231204,184300,10510509400,31650,31650,31650,31650,0
|
|
20231204,184200,10510509400,31650,31650,31650,31650,0
|
|
20231204,184100,10510509400,31650,31650,31650,31650,0
|
|
20231204,184000,10510509400,31650,31650,31650,31650,0
|
|
20231204,183900,10510509400,31650,31650,31650,31650,0
|
|
20231204,183800,10510509400,31650,31650,31650,31650,0
|
|
20231204,183700,10510509400,31650,31650,31650,31650,0
|
|
20231204,183600,10510509400,31650,31650,31650,31650,0
|
|
20231204,183500,10510509400,31650,31650,31650,31650,0
|
|
20231204,183400,10510509400,31650,31650,31650,31650,0
|
|
20231204,183300,10510509400,31650,31650,31650,31650,0
|
|
20231204,183200,10510509400,31650,31650,31650,31650,0
|
|
20231204,183100,10510509400,31650,31650,31650,31650,0
|
|
20231204,183000,10510509400,31650,31650,31650,31650,0
|
|
20231204,182900,10510509400,31650,31650,31650,31650,0
|
|
20231204,182800,10510509400,31650,31650,31650,31650,0
|
|
20231204,182700,10510509400,31650,31650,31650,31650,0
|
|
20231204,182600,10510509400,31650,31650,31650,31650,0
|
|
20231204,182500,10510509400,31650,31650,31650,31650,0
|
|
20231204,182400,10510509400,31650,31650,31650,31650,0
|
|
20231204,182300,10510509400,31650,31650,31650,31650,0
|
|
20231204,182200,10510509400,31650,31650,31650,31650,0
|
|
20231204,182100,10510509400,31650,31650,31650,31650,9040
|
|
20231204,182000,10510509400,31650,31650,31650,31650,0
|
|
20231204,181900,10510509400,31650,31650,31650,31650,0
|
|
20231204,181800,10510509400,31650,31650,31650,31650,0
|
|
20231204,181700,10510509400,31650,31650,31650,31650,0
|
|
20231204,181600,10510509400,31650,31650,31650,31650,0
|
|
20231204,181500,10510509400,31650,31650,31650,31650,0
|
|
20231204,181400,10510509400,31650,31650,31650,31650,0
|
|
20231204,181300,10510509400,31650,31650,31650,31650,0
|
|
20231204,181200,10510509400,31650,31650,31650,31650,0
|
|
20231204,181100,10510509400,31650,31650,31650,31650,0
|
|
20231204,181000,10510509400,31650,31650,31650,31650,0
|
|
20231204,180900,10510509400,31650,31650,31650,31650,0
|
|
20231204,180800,10510509400,31650,31650,31650,31650,0
|
|
20231204,180700,10510509400,31650,31650,31650,31650,0
|
|
20231204,180600,10510509400,31650,31650,31650,31650,0
|
|
20231204,180500,10510509400,31650,31650,31650,31650,0
|
|
20231204,180400,10510509400,31650,31650,31650,31650,0
|
|
20231204,180300,10510509400,31650,31650,31650,31650,0
|
|
20231204,180200,10510509400,31650,31650,31650,31650,0
|
|
20231204,180100,10510509400,31650,31650,31650,31650,0
|
|
20231204,180000,10510509400,31650,31650,31650,31650,0
|
|
20231204,175900,10510509400,31650,31650,31650,31650,0
|
|
20231204,175800,10510509400,31650,31650,31650,31650,0
|
|
20231204,175700,10510509400,31650,31650,31650,31650,0
|
|
20231204,175600,10510509400,31650,31650,31650,31650,0
|
|
20231204,175500,10510509400,31650,31650,31650,31650,0
|
|
20231204,175400,10510509400,31650,31650,31650,31650,0
|
|
20231204,175300,10510509400,31650,31650,31650,31650,0
|
|
20231204,175200,10510509400,31650,31650,31650,31650,0
|
|
20231204,175100,10510509400,31650,31650,31650,31650,9040
|
|
20231204,175000,10510509400,31650,31650,31650,31650,0
|
|
20231204,174900,10510509400,31650,31650,31650,31650,0
|
|
20231204,174800,10510509400,31650,31650,31650,31650,0
|
|
20231204,174700,10510509400,31650,31650,31650,31650,0
|
|
20231204,174600,10510509400,31650,31650,31650,31650,0
|
|
20231204,174500,10510509400,31650,31650,31650,31650,0
|
|
20231204,174400,10510509400,31650,31650,31650,31650,0
|
|
20231204,174300,10510509400,31650,31650,31650,31650,0
|
|
20231204,174200,10510509400,31650,31650,31650,31650,0
|
|
20231204,174100,10510509400,31650,31650,31650,31650,0
|
|
20231204,174000,10510509400,31650,31650,31650,31650,0
|
|
20231204,173900,10510509400,31650,31650,31650,31650,0
|
|
20231204,173800,10510509400,31650,31650,31650,31650,0
|
|
20231204,173700,10510509400,31650,31650,31650,31650,0
|
|
20231204,173600,10510509400,31650,31650,31650,31650,0
|
|
20231204,173500,10510509400,31650,31650,31650,31650,0
|
|
20231204,173400,10510509400,31650,31650,31650,31650,0
|
|
20231204,173300,10510509400,31650,31650,31650,31650,0
|
|
20231204,173200,10510509400,31650,31650,31650,31650,0
|
|
20231204,173100,10510509400,31650,31650,31650,31650,0
|
|
20231204,173000,10510509400,31650,31650,31650,31650,0
|
|
20231204,172900,10510509400,31650,31650,31650,31650,0
|
|
20231204,172800,10510509400,31650,31650,31650,31650,0
|
|
20231204,172700,10510509400,31650,31650,31650,31650,0
|
|
20231204,172600,10510509400,31650,31650,31650,31650,0
|
|
20231204,172500,10510509400,31650,31650,31650,31650,0
|
|
20231204,172400,10510509400,31650,31650,31650,31650,0
|
|
20231204,172300,10510509400,31650,31650,31650,31650,0
|
|
20231204,172200,10510509400,31650,31650,31650,31650,0
|
|
20231204,172100,10510509400,31650,31650,31650,31650,9040
|
|
20231204,172000,10510509400,31650,31650,31650,31650,0
|
|
20231204,171900,10510509400,31650,31650,31650,31650,0
|
|
20231204,171800,10510509400,31650,31650,31650,31650,0
|
|
20231204,171700,10510509400,31650,31650,31650,31650,0
|
|
20231204,171600,10510509400,31650,31650,31650,31650,0
|
|
20231204,171500,10510509400,31650,31650,31650,31650,0
|
|
20231204,171400,10510509400,31650,31650,31650,31650,0
|
|
20231204,171300,10510509400,31650,31650,31650,31650,0
|
|
20231204,171200,10510509400,31650,31650,31650,31650,0
|
|
20231204,171100,10510509400,31650,31650,31650,31650,0
|
|
20231204,171000,10510509400,31650,31650,31650,31650,0
|
|
20231204,170900,10510509400,31650,31650,31650,31650,0
|
|
20231204,170800,10510509400,31650,31650,31650,31650,0
|
|
20231204,170700,10510509400,31650,31650,31650,31650,0
|
|
20231204,170600,10510509400,31650,31650,31650,31650,0
|
|
20231204,170500,10510509400,31650,31650,31650,31650,0
|
|
20231204,170400,10510509400,31650,31650,31650,31650,0
|
|
20231204,170300,10510509400,31650,31650,31650,31650,0
|
|
20231204,170200,10510509400,31650,31650,31650,31650,0
|
|
20231204,170100,10510509400,31650,31650,31650,31650,0
|
|
20231204,170000,10510509400,31650,31650,31650,31650,0
|
|
20231204,165900,10510509400,31650,31650,31650,31650,0
|
|
20231204,165800,10510509400,31650,31650,31650,31650,0
|
|
20231204,165700,10510509400,31650,31650,31650,31650,0
|
|
20231204,165600,10510509400,31650,31650,31650,31650,0
|
|
20231204,165500,10510509400,31650,31650,31650,31650,0
|
|
20231204,165400,10510509400,31650,31650,31650,31650,0
|
|
20231204,165300,10510509400,31650,31650,31650,31650,0
|
|
20231204,165200,10510509400,31650,31650,31650,31650,0
|
|
20231204,165100,10510509400,31650,31650,31650,31650,9040
|
|
20231204,165000,10510509400,31650,31650,31650,31650,0
|
|
20231204,164900,10510509400,31650,31650,31650,31650,0
|
|
20231204,164800,10510509400,31650,31650,31650,31650,0
|
|
20231204,164700,10510509400,31650,31650,31650,31650,0
|
|
20231204,164600,10510509400,31650,31650,31650,31650,0
|
|
20231204,164500,10510509400,31650,31650,31650,31650,0
|
|
20231204,164400,10510509400,31650,31650,31650,31650,0
|
|
20231204,164300,10510509400,31650,31650,31650,31650,0
|
|
20231204,164200,10510509400,31650,31650,31650,31650,0
|
|
20231204,164100,10510509400,31650,31650,31650,31650,0
|
|
20231204,164000,10510509400,31650,31650,31650,31650,0
|
|
20231204,163900,10510509400,31650,31650,31650,31650,0
|
|
20231204,163800,10510509400,31650,31650,31650,31650,0
|
|
20231204,163700,10510509400,31650,31650,31650,31650,0
|
|
20231204,163600,10510509400,31650,31650,31650,31650,0
|
|
20231204,163500,10510509400,31650,31650,31650,31650,0
|
|
20231204,163400,10510509400,31650,31650,31650,31650,0
|
|
20231204,163300,10510509400,31650,31650,31650,31650,0
|
|
20231204,163200,10510509400,31650,31650,31650,31650,0
|
|
20231204,163100,10510509400,31650,31650,31650,31650,0
|
|
20231204,163000,10510509400,31650,31650,31650,31650,0
|
|
20231204,162900,10510509400,31650,31650,31650,31650,0
|
|
20231204,162800,10510509400,31650,31650,31650,31650,0
|
|
20231204,162700,10510509400,31650,31650,31650,31650,0
|
|
20231204,162600,10510509400,31650,31650,31650,31650,0
|
|
20231204,162500,10510509400,31650,31650,31650,31650,0
|
|
20231204,162400,10510509400,31650,31650,31650,31650,0
|
|
20231204,162300,10510509400,31650,31650,31650,31650,0
|
|
20231204,162200,10510509400,31650,31650,31650,31650,0
|
|
20231204,162100,10510509400,31650,31650,31650,31650,9040
|
|
20231204,162000,10510509400,31650,31650,31650,31650,0
|
|
20231204,161900,10510509400,31650,31650,31650,31650,0
|
|
20231204,161800,10510509400,31650,31650,31650,31650,0
|
|
20231204,161700,10510509400,31650,31650,31650,31650,0
|
|
20231204,161600,10510509400,31650,31650,31650,31650,0
|
|
20231204,161500,10510509400,31650,31650,31650,31650,0
|
|
20231204,161400,10510509400,31650,31650,31650,31650,0
|
|
20231204,161300,10510509400,31650,31650,31650,31650,0
|
|
20231204,161200,10510509400,31650,31650,31650,31650,0
|
|
20231204,161100,10510509400,31650,31650,31650,31650,0
|
|
20231204,161000,10510509400,31650,31650,31650,31650,0
|
|
20231204,160900,10510509400,31650,31650,31650,31650,0
|
|
20231204,160800,10510509400,31650,31650,31650,31650,0
|
|
20231204,160700,10510509400,31650,31650,31650,31650,0
|
|
20231204,160600,10510509400,31650,31650,31650,31650,0
|
|
20231204,160500,10510509400,31650,31650,31650,31650,0
|
|
20231204,160400,10510509400,31650,31650,31650,31650,0
|
|
20231204,160300,10510509400,31650,31650,31650,31650,0
|
|
20231204,160200,10510509400,31650,31650,31650,31650,0
|
|
20231204,160100,10510509400,31650,31650,31650,31650,0
|
|
20231204,160000,10510509400,31650,31650,31650,31650,0
|
|
20231204,155900,10510509400,31650,31650,31650,31650,0
|
|
20231204,155800,10510509400,31650,31650,31650,31650,0
|
|
20231204,155700,10510509400,31650,31650,31650,31650,0
|
|
20231204,155600,10510509400,31650,31650,31650,31650,0
|
|
20231204,155500,10510509400,31650,31650,31650,31650,0
|
|
20231204,155400,10510509400,31650,31650,31650,31650,0
|
|
20231204,155300,10510509400,31650,31650,31650,31650,0
|
|
20231204,155200,10510509400,31650,31650,31650,31650,0
|
|
20231204,155100,10510509400,31650,31650,31650,31650,9040
|
|
20231204,155000,10510509400,31650,31650,31650,31650,0
|
|
20231204,154900,10510509400,31650,31650,31650,31650,0
|
|
20231204,154800,10510509400,31650,31650,31650,31650,0
|
|
20231204,154700,10510509400,31650,31650,31650,31650,0
|
|
20231204,154600,10510509400,31650,31650,31650,31650,0
|
|
20231204,154500,10510509400,31650,31650,31650,31650,0
|
|
20231204,154400,10510509400,31650,31650,31650,31650,0
|
|
20231204,154300,10510509400,31650,31650,31650,31650,0
|
|
20231204,154200,10510509400,31650,31650,31650,31650,0
|
|
20231204,154100,10510509400,31650,31650,31650,31650,0
|
|
20231204,154000,10510509400,31650,31650,31650,31650,0
|
|
20231204,153900,10510509400,31650,31650,31650,31650,0
|
|
20231204,153800,10510509400,31650,31650,31650,31650,0
|
|
20231204,153700,10510509400,31650,31650,31650,31650,0
|
|
20231204,153600,10510509400,31650,31650,31650,31650,0
|
|
20231204,153500,10510509400,31650,31650,31650,31650,0
|
|
20231204,153400,10510509400,31650,31650,31650,31650,0
|
|
20231204,153300,10510509400,31650,31650,31650,31650,0
|
|
20231204,153200,10510509400,31650,31650,31650,31650,0
|
|
20231204,153100,10510509400,31650,31650,31650,31650,0
|
|
20231204,153000,10510509400,31650,31650,31650,31650,9040
|
|
20231204,152900,10224393400,31850,31850,31850,31850,0
|
|
20231204,152800,10224393400,31850,31850,31850,31850,0
|
|
20231204,152700,10224393400,31850,31850,31850,31850,0
|
|
20231204,152600,10224393400,31850,31850,31850,31850,0
|
|
20231204,152500,10224393400,31850,31850,31850,31850,0
|
|
20231204,152400,10224393400,31850,31850,31850,31850,0
|
|
20231204,152300,10224393400,31850,31850,31850,31850,0
|
|
20231204,152200,10224393400,31850,31850,31850,31850,0
|
|
20231204,152100,10224393400,31850,31850,31850,31850,0
|
|
20231204,152000,10224393400,31850,31850,31850,31850,0
|
|
20231204,151900,10224393400,31850,31850,31900,31800,557
|
|
20231204,151800,10206642250,31850,31950,31950,31850,388
|
|
20231204,151700,10194283550,31950,32000,32000,31900,545
|
|
20231204,151600,10176886000,31900,32000,32000,31900,355
|
|
20231204,151500,10165555550,32000,32000,32000,31900,437
|
|
20231204,151400,10151592100,31900,31950,31950,31900,344
|
|
20231204,151300,10140603650,31900,31950,31950,31900,248
|
|
20231204,151200,10132689450,31950,31950,31950,31850,418
|
|
20231204,151100,10119358150,31950,31900,31950,31900,285
|
|
20231204,151000,10110261350,31850,31800,31900,31800,165
|
|
20231204,150900,10105004000,31800,31850,31850,31800,487
|
|
20231204,150800,10089507350,31850,31850,31850,31800,453
|
|
20231204,150700,10075094800,31800,31850,31850,31800,289
|
|
20231204,150600,10065894000,31800,31900,31900,31800,520
|
|
20231204,150500,10049346200,31850,32000,32000,31800,179
|
|
20231204,150400,10043643500,31900,31800,31950,31800,235
|
|
20231204,150300,10036148400,31750,31800,31850,31700,232
|
|
20231204,150200,10028779050,31750,31900,31900,31700,3710
|
|
20231204,150100,9910846300,31850,31900,31950,31850,280
|
|
20231204,150000,9901917700,31850,31900,31950,31850,111
|
|
20231204,145900,9898378450,31900,31850,31950,31850,404
|
|
20231204,145800,9885496350,31900,31900,31950,31850,1201
|
|
20231204,145700,9847182500,31900,31950,32000,31900,529
|
|
20231204,145600,9830275650,31950,31950,32000,31950,1327
|
|
20231204,145500,9787868800,31950,31900,31950,31900,191
|
|
20231204,145400,9781769300,31950,31950,32000,31900,274
|
|
20231204,145300,9773016150,31900,32000,32000,31900,332
|
|
20231204,145200,9762405700,31950,31950,32000,31900,387
|
|
20231204,145100,9750045950,31950,31950,32000,31900,291
|
|
20231204,145000,9740742650,32000,31900,32000,31900,733
|
|
20231204,144900,9717319050,31900,31900,31950,31900,348
|
|
20231204,144800,9706207250,31900,31900,31950,31900,363
|
|
20231204,144700,9694618850,31900,31900,31950,31900,232
|
|
20231204,144600,9687211500,31900,31900,31950,31900,150
|
|
20231204,144500,9682424700,31900,31850,31900,31850,3837
|
|
20231204,144400,9560029750,31900,31900,31900,31800,407
|
|
20231204,144300,9547049950,31900,31850,31900,31800,388
|
|
20231204,144200,9534693750,31850,31900,31900,31850,411
|
|
20231204,144100,9521592050,31900,31900,31900,31850,286
|
|
20231204,144000,9512476250,31850,31850,31850,31800,392
|
|
20231204,143900,9500002350,31800,31800,31900,31800,308
|
|
20231204,143800,9490194600,31800,31800,31850,31800,289
|
|
20231204,143700,9480996500,31800,31900,31900,31800,398
|
|
20231204,143600,9468326400,31900,31900,31950,31850,281
|
|
20231204,143500,9459364400,31900,31900,31950,31900,250
|
|
20231204,143400,9451383750,31900,31850,31900,31850,181
|
|
20231204,143300,9445612350,31900,31900,31950,31850,305
|
|
20231204,143200,9435886000,31950,31900,31950,31850,225
|
|
20231204,143100,9428712050,31900,31900,31900,31800,227
|
|
20231204,143000,9421477400,31850,31900,31950,31800,603
|
|
20231204,142900,9402261500,31900,31900,31950,31900,398
|
|
20231204,142800,9389557000,31900,31900,31950,31900,330
|
|
20231204,142700,9379020950,31900,31900,31950,31900,287
|
|
20231204,142600,9369860600,31900,31850,31950,31850,312
|
|
20231204,142500,9359908650,31850,31850,31900,31850,292
|
|
20231204,142400,9350601450,31850,31800,31900,31750,293
|
|
20231204,142300,9341276600,31800,31800,31850,31750,358
|
|
20231204,142200,9329887000,31800,31750,31850,31750,529
|
|
20231204,142100,9313069900,31800,31850,31900,31750,857
|
|
20231204,142000,9285808950,31850,31900,31950,31850,299
|
|
20231204,141900,9276273500,31850,31800,31900,31800,200
|
|
20231204,141800,9269902850,31800,31850,31900,31800,255
|
|
20231204,141700,9261776800,31850,31850,31850,31800,273
|
|
20231204,141600,9253084450,31850,31850,31900,31850,323
|
|
20231204,141500,9242788800,31900,31900,31950,31850,271
|
|
20231204,141400,9234149200,31900,31900,31900,31850,237
|
|
20231204,141300,9226592350,31900,31900,31950,31850,588
|
|
20231204,141200,9207848500,31900,31950,31950,31850,1035
|
|
20231204,141100,9174816750,32000,31900,32000,31900,567
|
|
20231204,141000,9156700600,31950,31900,31950,31850,659
|
|
20231204,140900,9135681850,31900,31900,31950,31850,278
|
|
20231204,140800,9126814800,31900,31850,31900,31850,677
|
|
20231204,140700,9105232250,31850,31950,31950,31800,496
|
|
20231204,140600,9089441400,31900,31850,31950,31800,551
|
|
20231204,140500,9071876050,31850,31750,31850,31700,218
|
|
20231204,140400,9064952450,31700,31750,31850,31700,779
|
|
20231204,140300,9040247700,31750,31800,31800,31700,266
|
|
20231204,140200,9031800850,31750,31700,31800,31700,456
|
|
20231204,140100,9017322000,31750,31750,31800,31750,263
|
|
20231204,140000,9008966600,31750,31750,31800,31750,172
|
|
20231204,135900,9003504150,31700,31700,31800,31700,655
|
|
20231204,135800,8982724750,31700,31650,31800,31650,765
|
|
20231204,135700,8958479350,31700,31800,31800,31700,633
|
|
20231204,135600,8938406100,31800,31750,31800,31650,621
|
|
20231204,135500,8918711500,31800,31800,31800,31650,558
|
|
20231204,135400,8901006350,31750,31700,31850,31650,618
|
|
20231204,135300,8881393400,31700,31650,31850,31600,1091
|
|
20231204,135200,8846839200,31700,31650,31750,31600,637
|
|
20231204,135100,8826668350,31700,31600,31750,31600,462
|
|
20231204,135000,8812052350,31600,31600,31700,31600,655
|
|
20231204,134900,8791331400,31600,31750,31850,31600,1306
|
|
20231204,134800,8749963500,31700,31650,31750,31650,677
|
|
20231204,134700,8728506100,31650,31700,31750,31650,631
|
|
20231204,134600,8708521900,31650,31750,31750,31650,692
|
|
20231204,134500,8686598900,31750,31700,31850,31650,513
|
|
20231204,134400,8670320850,31600,31750,31750,31600,924
|
|
20231204,134300,8641103000,31750,31700,31800,31600,583
|
|
20231204,134200,8622655050,31650,31650,31850,31600,851
|
|
20231204,134100,8595708750,31650,31650,31700,31600,746
|
|
20231204,134000,8572121550,31650,31700,31700,31600,634
|
|
20231204,133900,8552056500,31650,31650,31700,31600,698
|
|
20231204,133800,8529975600,31600,31650,31700,31600,1129
|
|
20231204,133700,8494283050,31650,31650,31700,31600,612
|
|
20231204,133600,8474932450,31650,31700,31750,31650,1394
|
|
20231204,133500,8430794100,31700,31750,31750,31650,1584
|
|
20231204,133400,8380587400,31750,31700,31800,31700,345
|
|
20231204,133300,8369633200,31700,31800,31800,31700,1414
|
|
20231204,133200,8324731350,31800,31850,31900,31800,728
|
|
20231204,133100,8301571500,31800,31850,31850,31800,570
|
|
20231204,133000,8283438300,31800,31900,32000,31800,827
|
|
20231204,132900,8257086950,31850,31850,31900,31850,459
|
|
20231204,132800,8242466100,31850,31900,31900,31850,452
|
|
20231204,132700,8228064450,31850,31950,31950,31850,613
|
|
20231204,132600,8208521500,31900,31950,31950,31900,1605
|
|
20231204,132500,8157313250,31950,31950,32000,31950,346
|
|
20231204,132400,8146256750,31950,31950,32000,31950,589
|
|
20231204,132300,8127432850,32000,31950,32000,31950,453
|
|
20231204,132200,8112955700,31950,32050,32050,31950,772
|
|
20231204,132100,8088261750,32000,32000,32050,32000,196
|
|
20231204,132000,8081988400,32000,32000,32050,32000,101
|
|
20231204,131900,8078756000,32050,32050,32050,32000,125
|
|
20231204,131800,8074751800,32000,32050,32050,32000,206
|
|
20231204,131700,8068156650,32000,32050,32050,32000,30
|
|
20231204,131600,8067195750,32050,31950,32050,31950,507
|
|
20231204,131500,8050973750,32000,32000,32000,31950,89
|
|
20231204,131400,8048126700,32000,31950,32000,31950,122
|
|
20231204,131300,8044225650,31950,32000,32050,31950,665
|
|
20231204,131200,8022947900,32000,32050,32050,32000,1287
|
|
20231204,131100,7981761650,32050,32050,32050,32000,356
|
|
20231204,131000,7970368100,32000,32000,32050,32000,254
|
|
20231204,130900,7962238700,32050,32050,32050,32000,84
|
|
20231204,130800,7959548200,32050,32100,32100,32050,87
|
|
20231204,130700,7956759650,32050,32050,32100,32050,66
|
|
20231204,130600,7954642900,32100,32050,32100,32050,44
|
|
20231204,130500,7953231650,32100,32050,32100,32050,88
|
|
20231204,130400,7950407750,32050,32050,32050,32000,241
|
|
20231204,130300,7942685250,32050,32050,32050,32050,12
|
|
20231204,130200,7942300650,32000,32050,32050,32000,589
|
|
20231204,130100,7923447600,32050,32050,32050,32050,73
|
|
20231204,130000,7921107950,32000,32050,32050,32000,22
|
|
20231204,125900,7920403900,32000,32050,32050,32000,49
|
|
20231204,125800,7918835050,32050,32100,32100,32050,93
|
|
20231204,125700,7915854100,32100,32050,32100,32050,79
|
|
20231204,125600,7913322050,32050,32000,32050,32000,437
|
|
20231204,125500,7899318850,32000,32050,32050,32000,65
|
|
20231204,125400,7897238050,32000,32050,32050,32000,50
|
|
20231204,125300,7895637100,32000,32050,32050,32000,162
|
|
20231204,125200,7890452100,32050,32000,32050,32000,271
|
|
20231204,125100,7881771950,32000,32050,32050,32000,28
|
|
20231204,125000,7880874800,32050,32050,32050,32000,69
|
|
20231204,124900,7878665650,32050,32050,32050,32000,164
|
|
20231204,124800,7873417450,32050,32050,32050,32050,465
|
|
20231204,124700,7858514200,32000,32050,32050,32000,253
|
|
20231204,124600,7850417250,32050,32050,32050,32000,13
|
|
20231204,124500,7850000650,32000,32050,32050,32000,154
|
|
20231204,124400,7845067500,32050,32050,32050,32000,20
|
|
20231204,124300,7844426600,32000,32050,32050,32000,751
|
|
20231204,124200,7820394300,32000,32050,32050,32000,142
|
|
20231204,124100,7815844550,32050,32100,32100,32050,83
|
|
20231204,124000,7813182750,32050,32150,32150,32050,122
|
|
20231204,123900,7809266550,32100,32100,32100,32000,39
|
|
20231204,123800,7808014850,32100,32100,32100,32050,199
|
|
20231204,123700,7801634950,32050,32050,32050,32000,76
|
|
20231204,123600,7799200150,32100,32050,32100,32050,80
|
|
20231204,123500,7796633500,32050,32050,32050,32050,119
|
|
20231204,123400,7792819550,32050,32000,32050,32000,1254
|
|
20231204,123300,7752690900,32000,32000,32000,31950,252
|
|
20231204,123200,7744628650,32000,31950,32000,31950,88
|
|
20231204,123100,7741813700,31950,31900,31950,31900,218
|
|
20231204,123000,7734856050,31950,31950,31950,31900,141
|
|
20231204,122900,7730351950,31950,31950,31950,31900,220
|
|
20231204,122800,7723329900,31950,31950,31950,31900,268
|
|
20231204,122700,7714774900,31950,31950,31950,31900,243
|
|
20231204,122600,7707017900,31900,31950,31950,31900,181
|
|
20231204,122500,7701241850,31950,31950,31950,31900,297
|
|
20231204,122400,7691757850,31950,31950,32000,31900,115
|
|
20231204,122300,7688084350,31950,32000,32000,31950,191
|
|
20231204,122200,7681979600,31950,32000,32000,31950,306
|
|
20231204,122100,7672197150,32000,32050,32050,32000,334
|
|
20231204,122000,7661508750,32050,32050,32050,32050,176
|
|
20231204,121900,7655867950,32050,32000,32050,32000,436
|
|
20231204,121800,7641906750,32000,32000,32050,32000,129
|
|
20231204,121700,7637778450,32000,32050,32050,32000,158
|
|
20231204,121600,7632722300,32000,32000,32050,32000,198
|
|
20231204,121500,7626386000,32000,32050,32050,32000,174
|
|
20231204,121400,7620815350,32050,32050,32050,32000,117
|
|
20231204,121300,7617070250,32100,32050,32100,32000,146
|
|
20231204,121200,7612390300,32000,32000,32050,32000,205
|
|
20231204,121100,7605830000,32000,32000,32050,32000,244
|
|
20231204,121000,7598021850,32000,32050,32050,32000,34
|
|
20231204,120900,7596932200,32050,32000,32050,32000,407
|
|
20231204,120800,7583904700,32000,32000,32000,32000,1146
|
|
20231204,120700,7547232700,32050,32050,32050,32000,69
|
|
20231204,120600,7545023150,32000,32050,32050,32000,312
|
|
20231204,120500,7535035950,32050,32050,32050,32050,91
|
|
20231204,120400,7532119400,32050,32050,32050,32050,349
|
|
20231204,120300,7520933950,32050,32050,32050,32000,133
|
|
20231204,120200,7516676300,32050,32100,32100,32000,264
|
|
20231204,120100,7508214400,32100,32050,32100,32050,84
|
|
20231204,120000,7505518800,32050,32050,32050,32050,169
|
|
20231204,115900,7500102350,32050,32050,32100,32050,281
|
|
20231204,115800,7491095850,32050,32100,32100,32050,141
|
|
20231204,115700,7486575850,32100,32100,32100,32050,402
|
|
20231204,115600,7473680150,32100,32100,32100,32050,608
|
|
20231204,115500,7454169300,32100,32050,32100,32050,80
|
|
20231204,115400,7451603150,32050,32050,32100,32050,154
|
|
20231204,115300,7446667050,32050,32050,32050,32050,156
|
|
20231204,115200,7441667250,32050,32050,32100,32050,145
|
|
20231204,115100,7437018850,32050,32100,32100,32050,149
|
|
20231204,115000,7432242750,32100,32100,32100,32050,155
|
|
20231204,114900,7427268850,32100,32100,32100,32100,35
|
|
20231204,114800,7426145350,32100,32100,32150,32050,591
|
|
20231204,114700,7407182550,32100,32000,32150,32000,222
|
|
20231204,114600,7400059300,32000,32100,32100,32000,56
|
|
20231204,114500,7398263800,32100,32100,32150,32000,886
|
|
20231204,114400,7369838050,32100,32100,32150,32100,438
|
|
20231204,114300,7355766600,32100,32100,32150,32100,113
|
|
20231204,114200,7352138700,32150,32100,32150,32100,182
|
|
20231204,114100,7346295150,32150,32100,32150,32100,240
|
|
20231204,114000,7338589650,32100,32100,32150,32100,211
|
|
20231204,113900,7331808000,32150,32150,32150,32100,75
|
|
20231204,113800,7329398400,32150,32150,32150,32100,475
|
|
20231204,113700,7314138150,32100,32100,32150,32100,89
|
|
20231204,113600,7311281150,32100,32050,32100,32050,318
|
|
20231204,113500,7301077450,32050,32100,32100,32000,289
|
|
20231204,113400,7291814100,32050,32100,32100,32000,189
|
|
20231204,113300,7285756750,32100,32050,32100,32000,748
|
|
20231204,113200,7261767050,32050,31950,32050,31950,192
|
|
20231204,113100,7255630200,31950,32000,32000,31950,277
|
|
20231204,113000,7246777000,31950,32000,32000,31950,202
|
|
20231204,112900,7240319000,32000,32000,32050,31950,264
|
|
20231204,112800,7231872500,32000,32050,32050,31950,311
|
|
20231204,112700,7221926850,32050,32050,32050,31950,572
|
|
20231204,112600,7203618800,32000,31950,32000,31900,544
|
|
20231204,112500,7186237400,31950,31950,32000,31950,105
|
|
20231204,112400,7182880600,31900,31950,31950,31900,186
|
|
20231204,112300,7176944050,31950,31950,32000,31950,297
|
|
20231204,112200,7167450000,31950,32000,32000,31900,188
|
|
20231204,112100,7161451050,31950,31950,32000,31950,253
|
|
20231204,112000,7153364900,32000,31950,32000,31950,240
|
|
20231204,111900,7145691750,32000,31950,32000,31950,139
|
|
20231204,111800,7141248400,31950,31950,32000,31900,361
|
|
20231204,111700,7129714950,31950,31950,31950,31900,383
|
|
20231204,111600,7117490450,31950,32000,32000,31900,694
|
|
20231204,111500,7095319400,32000,32000,32000,31950,193
|
|
20231204,111400,7089143650,32000,32000,32050,32000,211
|
|
20231204,111300,7082389950,32000,32000,32000,31950,608
|
|
20231204,111200,7062935950,32050,32000,32050,32000,298
|
|
20231204,111100,7053399500,32000,32000,32050,32000,278
|
|
20231204,111000,7044499350,32000,31950,32050,31900,710
|
|
20231204,110900,7021819850,31950,32050,32100,31950,299
|
|
20231204,110800,7012244550,32050,32000,32050,31950,478
|
|
20231204,110700,6996941050,32050,32000,32050,32000,119
|
|
20231204,110600,6993130900,32000,32000,32000,32000,756
|
|
20231204,110500,6968938900,32000,32000,32100,32000,726
|
|
20231204,110400,6945691250,32050,32000,32050,31950,951
|
|
20231204,110300,6915264900,31950,32000,32000,31950,646
|
|
20231204,110200,6894620000,32000,31850,32000,31850,1086
|
|
20231204,110100,6859936950,31900,31850,31900,31800,567
|
|
20231204,110000,6841884150,31850,31650,31850,31650,921
|
|
20231204,105900,6812630650,31700,31550,31700,31550,777
|
|
20231204,105800,6788078500,31550,31550,31650,31400,1188
|
|
20231204,105700,6750631800,31600,31600,31600,31350,7429
|
|
20231204,105600,6516969800,31600,31750,31800,31500,16399
|
|
20231204,105500,5998639450,31750,31850,31850,31750,6531
|
|
20231204,105400,5790857750,31900,31850,31900,31850,634
|
|
20231204,105300,5770661400,31850,31900,32000,31850,887
|
|
20231204,105200,5742378850,31900,31900,31950,31900,600
|
|
20231204,105100,5723236400,31950,31900,31950,31850,356
|
|
20231204,105000,5711880000,31900,32000,32000,31900,885
|
|
20231204,104900,5683640550,32000,31900,32000,31900,207
|
|
20231204,104800,5677031250,31900,31900,31900,31850,966
|
|
20231204,104700,5646256900,31900,31950,32000,31850,2722
|
|
20231204,104600,5559405850,32000,31950,32100,31950,2156
|
|
20231204,104500,5490495600,31950,32000,32000,31950,627
|
|
20231204,104400,5470446850,32000,32050,32050,31950,272
|
|
20231204,104300,5461744300,32050,32000,32100,31950,1257
|
|
20231204,104200,5421534350,32050,31950,32050,31900,727
|
|
20231204,104100,5398289650,31950,31900,32000,31850,385
|
|
20231204,104000,5386007350,31900,31950,32000,31850,1943
|
|
20231204,103900,5323998750,31950,31900,31950,31850,1815
|
|
20231204,103800,5266052200,31850,31900,31900,31850,923
|
|
20231204,103700,5236615150,31900,31950,31950,31900,583
|
|
20231204,103600,5218011900,31900,31900,31950,31900,824
|
|
20231204,103500,5191724650,31900,31900,31950,31900,2284
|
|
20231204,103400,5118863350,31900,31950,31950,31900,1268
|
|
20231204,103300,5078405800,31950,31950,31950,31900,871
|
|
20231204,103200,5050577650,31950,31900,31950,31900,299
|
|
20231204,103100,5041031700,31900,31950,32000,31900,3306
|
|
20231204,103000,4935417750,31950,31950,32000,31950,540
|
|
20231204,102900,4918156150,31950,32050,32050,31950,753
|
|
20231204,102800,4894074400,32000,32000,32050,32000,464
|
|
20231204,102700,4879225450,32050,32000,32050,31950,2122
|
|
20231204,102600,4811314850,32000,32050,32050,32000,693
|
|
20231204,102500,4789107300,32050,32050,32100,32050,466
|
|
20231204,102400,4774155000,32050,32000,32150,31950,751
|
|
20231204,102300,4750084500,32000,32000,32050,32000,348
|
|
20231204,102200,4738946650,32000,32050,32050,32000,840
|
|
20231204,102100,4712057550,32000,32050,32100,31950,520
|
|
20231204,102000,4695405750,32050,32000,32100,32000,294
|
|
20231204,101900,4685983300,32000,32000,32100,31950,4105
|
|
20231204,101800,4554821700,31950,32050,32150,31950,2316
|
|
20231204,101700,4480703550,32050,32100,32150,32050,1095
|
|
20231204,101600,4445590650,32150,32150,32150,32050,271
|
|
20231204,101500,4436881700,32150,32200,32200,32100,91
|
|
20231204,101400,4433957550,32200,32150,32200,32000,619
|
|
20231204,101300,4414079600,32150,32150,32200,31950,2225
|
|
20231204,101200,4342909100,32150,32050,32150,31950,2264
|
|
20231204,101100,4270453650,32000,32000,32050,31950,5914
|
|
20231204,101000,4081235000,32050,32050,32100,31900,2086
|
|
20231204,100900,4014562900,32000,32050,32100,32000,1682
|
|
20231204,100800,3960719950,32000,32150,32150,31950,3368
|
|
20231204,100700,3852815200,32150,32100,32150,32100,535
|
|
20231204,100600,3835636850,32100,32100,32150,32000,486
|
|
20231204,100500,3820047300,32000,32200,32250,32000,15824
|
|
20231204,100400,3312680750,32150,32200,32200,32150,1508
|
|
20231204,100300,3264149650,32200,32250,32250,32200,458
|
|
20231204,100200,3249399550,32200,32350,32350,32200,1003
|
|
20231204,100100,3217075800,32400,32250,32400,32250,542
|
|
20231204,100000,3199576600,32300,32200,32300,32200,1573
|
|
20231204,095900,3148870000,32200,32200,32250,32200,1710
|
|
20231204,095800,3093789750,32200,32350,32350,32200,3648
|
|
20231204,095700,2976108450,32300,32400,32450,32300,564
|
|
20231204,095600,2957859950,32450,32400,32450,32350,2992
|
|
20231204,095500,2861027150,32400,32400,32450,32400,656
|
|
20231204,095400,2839746450,32400,32450,32450,32400,233
|
|
20231204,095300,2832195250,32450,32350,32450,32350,232
|
|
20231204,095200,2824678500,32350,32350,32400,32350,469
|
|
20231204,095100,2809501050,32350,32400,32400,32350,877
|
|
20231204,095000,2781107450,32450,32450,32500,32400,563
|
|
20231204,094900,2762840100,32400,32450,32450,32300,2009
|
|
20231204,094800,2697859650,32450,32450,32500,32450,530
|
|
20231204,094700,2680660850,32650,32400,32650,32350,2438
|
|
20231204,094600,2601626600,32350,32400,32400,32300,1378
|
|
20231204,094500,2557047950,32400,32550,32550,32400,4210
|
|
20231204,094400,2420292200,32550,32650,32700,32550,3213
|
|
20231204,094300,2315478100,32650,32700,32800,32650,819
|
|
20231204,094200,2288701250,32650,32600,32750,32600,642
|
|
20231204,094100,2267714450,32600,32650,32700,32600,476
|
|
20231204,094000,2252171400,32650,32600,32700,32600,886
|
|
20231204,093900,2223267900,32650,32600,32700,32550,1450
|
|
20231204,093800,2176009750,32600,32600,32700,32600,2238
|
|
20231204,093700,2102961650,32600,32850,32850,32600,4067
|
|
20231204,093600,1969772050,32850,32900,33000,32850,601
|
|
20231204,093500,1950002400,32850,32950,33050,32850,5169
|
|
20231204,093400,1779773100,32950,33100,33100,32950,4023
|
|
20231204,093300,1646935350,33100,33250,33250,33100,826
|
|
20231204,093200,1619575800,33300,33250,33300,33100,607
|
|
20231204,093100,1599469900,33300,33200,33300,33100,999
|
|
20231204,093000,1566301800,33200,33250,33250,33150,247
|
|
20231204,092900,1558102500,33100,33150,33200,33100,689
|
|
20231204,092800,1535252550,33150,33200,33200,33100,1134
|
|
20231204,092700,1497648900,33200,33250,33250,33200,1131
|
|
20231204,092600,1460054650,33300,33350,33350,33250,756
|
|
20231204,092500,1434877100,33350,33350,33350,33300,53
|
|
20231204,092400,1433109700,33350,33350,33350,33300,356
|
|
20231204,092300,1421249700,33350,33400,33400,33350,756
|
|
20231204,092200,1396027300,33400,33500,33500,33400,240
|
|
20231204,092100,1388003100,33500,33500,33500,33400,444
|
|
20231204,092000,1373153150,33550,33550,33600,33550,106
|
|
20231204,091900,1369594200,33600,33650,33650,33600,147
|
|
20231204,091800,1364651500,33350,33500,33650,33350,2949
|
|
20231204,091700,1265686700,33500,33550,33600,33500,1701
|
|
20231204,091600,1208602350,33550,33450,33550,33450,869
|
|
20231204,091500,1179460450,33450,33350,33450,33350,1016
|
|
20231204,091400,1145486400,33300,33300,33350,33300,348
|
|
20231204,091300,1133891250,33300,33300,33350,33300,940
|
|
20231204,091200,1102585950,33300,33250,33300,33250,576
|
|
20231204,091100,1083425500,33250,33350,33350,33150,995
|
|
20231204,091000,1050343650,33350,33150,33350,33100,1923
|
|
20231204,090900,986497450,33100,33050,33100,32950,2675
|
|
20231204,090800,898166600,33050,33200,33200,33050,2268
|
|
20231204,090700,823115800,33200,33150,33250,33050,1079
|
|
20231204,090600,787366200,33100,33100,33250,33000,5266
|
|
20231204,090500,613113000,33150,33300,33350,33100,3436
|
|
20231204,090400,499066600,33300,33300,33450,33200,1333
|
|
20231204,090300,454691550,33300,33600,33600,33200,2099
|
|
20231204,090200,384468000,33550,33800,33900,33550,3691
|
|
20231204,090100,260227250,33900,34050,34050,33800,1454
|
|
20231204,090000,210939300,33950,34200,34250,33950,6158
|