624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,192100,7583246150,30100,30100,30100,30100,4145
|
|
20231207,192000,7583246150,30100,30100,30100,30100,0
|
|
20231207,191900,7583246150,30100,30100,30100,30100,0
|
|
20231207,191800,7583246150,30100,30100,30100,30100,0
|
|
20231207,191700,7583246150,30100,30100,30100,30100,0
|
|
20231207,191600,7583246150,30100,30100,30100,30100,0
|
|
20231207,191500,7583246150,30100,30100,30100,30100,0
|
|
20231207,191400,7583246150,30100,30100,30100,30100,0
|
|
20231207,191300,7583246150,30100,30100,30100,30100,0
|
|
20231207,191200,7583246150,30100,30100,30100,30100,0
|
|
20231207,191100,7583246150,30100,30100,30100,30100,0
|
|
20231207,191000,7583246150,30100,30100,30100,30100,0
|
|
20231207,190900,7583246150,30100,30100,30100,30100,0
|
|
20231207,190800,7583246150,30100,30100,30100,30100,0
|
|
20231207,190700,7583246150,30100,30100,30100,30100,0
|
|
20231207,190600,7583246150,30100,30100,30100,30100,0
|
|
20231207,190500,7583246150,30100,30100,30100,30100,0
|
|
20231207,190400,7583246150,30100,30100,30100,30100,0
|
|
20231207,190300,7583246150,30100,30100,30100,30100,0
|
|
20231207,190200,7583246150,30100,30100,30100,30100,0
|
|
20231207,190100,7583246150,30100,30100,30100,30100,0
|
|
20231207,190000,7583246150,30100,30100,30100,30100,0
|
|
20231207,185900,7583246150,30100,30100,30100,30100,0
|
|
20231207,185800,7583246150,30100,30100,30100,30100,0
|
|
20231207,185700,7583246150,30100,30100,30100,30100,0
|
|
20231207,185600,7583246150,30100,30100,30100,30100,0
|
|
20231207,185500,7583246150,30100,30100,30100,30100,0
|
|
20231207,185400,7583246150,30100,30100,30100,30100,0
|
|
20231207,185300,7583246150,30100,30100,30100,30100,0
|
|
20231207,185200,7583246150,30100,30100,30100,30100,0
|
|
20231207,185100,7583246150,30100,30100,30100,30100,4145
|
|
20231207,185000,7583246150,30100,30100,30100,30100,0
|
|
20231207,184900,7583246150,30100,30100,30100,30100,0
|
|
20231207,184800,7583246150,30100,30100,30100,30100,0
|
|
20231207,184700,7583246150,30100,30100,30100,30100,0
|
|
20231207,184600,7583246150,30100,30100,30100,30100,0
|
|
20231207,184500,7583246150,30100,30100,30100,30100,0
|
|
20231207,184400,7583246150,30100,30100,30100,30100,0
|
|
20231207,184300,7583246150,30100,30100,30100,30100,0
|
|
20231207,184200,7583246150,30100,30100,30100,30100,0
|
|
20231207,184100,7583246150,30100,30100,30100,30100,0
|
|
20231207,184000,7583246150,30100,30100,30100,30100,0
|
|
20231207,183900,7583246150,30100,30100,30100,30100,0
|
|
20231207,183800,7583246150,30100,30100,30100,30100,0
|
|
20231207,183700,7583246150,30100,30100,30100,30100,0
|
|
20231207,183600,7583246150,30100,30100,30100,30100,0
|
|
20231207,183500,7583246150,30100,30100,30100,30100,0
|
|
20231207,183400,7583246150,30100,30100,30100,30100,0
|
|
20231207,183300,7583246150,30100,30100,30100,30100,0
|
|
20231207,183200,7583246150,30100,30100,30100,30100,0
|
|
20231207,183100,7583246150,30100,30100,30100,30100,0
|
|
20231207,183000,7583246150,30100,30100,30100,30100,0
|
|
20231207,182900,7583246150,30100,30100,30100,30100,0
|
|
20231207,182800,7583246150,30100,30100,30100,30100,0
|
|
20231207,182700,7583246150,30100,30100,30100,30100,0
|
|
20231207,182600,7583246150,30100,30100,30100,30100,0
|
|
20231207,182500,7583246150,30100,30100,30100,30100,0
|
|
20231207,182400,7583246150,30100,30100,30100,30100,0
|
|
20231207,182300,7583246150,30100,30100,30100,30100,0
|
|
20231207,182200,7583246150,30100,30100,30100,30100,0
|
|
20231207,182100,7583246150,30100,30100,30100,30100,4145
|
|
20231207,182000,7583246150,30100,30100,30100,30100,0
|
|
20231207,181900,7583246150,30100,30100,30100,30100,0
|
|
20231207,181800,7583246150,30100,30100,30100,30100,0
|
|
20231207,181700,7583246150,30100,30100,30100,30100,0
|
|
20231207,181600,7583246150,30100,30100,30100,30100,0
|
|
20231207,181500,7583246150,30100,30100,30100,30100,0
|
|
20231207,181400,7583246150,30100,30100,30100,30100,0
|
|
20231207,181300,7583246150,30100,30100,30100,30100,0
|
|
20231207,181200,7583246150,30100,30100,30100,30100,0
|
|
20231207,181100,7583246150,30100,30100,30100,30100,0
|
|
20231207,181000,7583246150,30100,30100,30100,30100,0
|
|
20231207,180900,7583246150,30100,30100,30100,30100,0
|
|
20231207,180800,7583246150,30100,30100,30100,30100,0
|
|
20231207,180700,7583246150,30100,30100,30100,30100,0
|
|
20231207,180600,7583246150,30100,30100,30100,30100,0
|
|
20231207,180500,7583246150,30100,30100,30100,30100,0
|
|
20231207,180400,7583246150,30100,30100,30100,30100,0
|
|
20231207,180300,7583246150,30100,30100,30100,30100,0
|
|
20231207,180200,7583246150,30100,30100,30100,30100,0
|
|
20231207,180100,7583246150,30100,30100,30100,30100,0
|
|
20231207,180000,7583246150,30100,30100,30100,30100,0
|
|
20231207,175900,7583246150,30100,30100,30100,30100,0
|
|
20231207,175800,7583246150,30100,30100,30100,30100,0
|
|
20231207,175700,7583246150,30100,30100,30100,30100,0
|
|
20231207,175600,7583246150,30100,30100,30100,30100,0
|
|
20231207,175500,7583246150,30100,30100,30100,30100,0
|
|
20231207,175400,7583246150,30100,30100,30100,30100,0
|
|
20231207,175300,7583246150,30100,30100,30100,30100,0
|
|
20231207,175200,7583246150,30100,30100,30100,30100,0
|
|
20231207,175100,7583246150,30100,30100,30100,30100,4145
|
|
20231207,175000,7583246150,30100,30100,30100,30100,0
|
|
20231207,174900,7583246150,30100,30100,30100,30100,0
|
|
20231207,174800,7583246150,30100,30100,30100,30100,0
|
|
20231207,174700,7583246150,30100,30100,30100,30100,0
|
|
20231207,174600,7583246150,30100,30100,30100,30100,0
|
|
20231207,174500,7583246150,30100,30100,30100,30100,0
|
|
20231207,174400,7583246150,30100,30100,30100,30100,0
|
|
20231207,174300,7583246150,30100,30100,30100,30100,0
|
|
20231207,174200,7583246150,30100,30100,30100,30100,0
|
|
20231207,174100,7583246150,30100,30100,30100,30100,0
|
|
20231207,174000,7583246150,30100,30100,30100,30100,0
|
|
20231207,173900,7583246150,30100,30100,30100,30100,0
|
|
20231207,173800,7583246150,30100,30100,30100,30100,0
|
|
20231207,173700,7583246150,30100,30100,30100,30100,0
|
|
20231207,173600,7583246150,30100,30100,30100,30100,0
|
|
20231207,173500,7583246150,30100,30100,30100,30100,0
|
|
20231207,173400,7583246150,30100,30100,30100,30100,0
|
|
20231207,173300,7583246150,30100,30100,30100,30100,0
|
|
20231207,173200,7583246150,30100,30100,30100,30100,0
|
|
20231207,173100,7583246150,30100,30100,30100,30100,0
|
|
20231207,173000,7583246150,30100,30100,30100,30100,0
|
|
20231207,172900,7583246150,30100,30100,30100,30100,0
|
|
20231207,172800,7583246150,30100,30100,30100,30100,0
|
|
20231207,172700,7583246150,30100,30100,30100,30100,0
|
|
20231207,172600,7583246150,30100,30100,30100,30100,0
|
|
20231207,172500,7583246150,30100,30100,30100,30100,0
|
|
20231207,172400,7583246150,30100,30100,30100,30100,0
|
|
20231207,172300,7583246150,30100,30100,30100,30100,0
|
|
20231207,172200,7583246150,30100,30100,30100,30100,0
|
|
20231207,172100,7583246150,30100,30100,30100,30100,4145
|
|
20231207,172000,7583246150,30100,30100,30100,30100,0
|
|
20231207,171900,7583246150,30100,30100,30100,30100,0
|
|
20231207,171800,7583246150,30100,30100,30100,30100,0
|
|
20231207,171700,7583246150,30100,30100,30100,30100,0
|
|
20231207,171600,7583246150,30100,30100,30100,30100,0
|
|
20231207,171500,7583246150,30100,30100,30100,30100,0
|
|
20231207,171400,7583246150,30100,30100,30100,30100,0
|
|
20231207,171300,7583246150,30100,30100,30100,30100,0
|
|
20231207,171200,7583246150,30100,30100,30100,30100,0
|
|
20231207,171100,7583246150,30100,30100,30100,30100,0
|
|
20231207,171000,7583246150,30100,30100,30100,30100,0
|
|
20231207,170900,7583246150,30100,30100,30100,30100,0
|
|
20231207,170800,7583246150,30100,30100,30100,30100,0
|
|
20231207,170700,7583246150,30100,30100,30100,30100,0
|
|
20231207,170600,7583246150,30100,30100,30100,30100,0
|
|
20231207,170500,7583246150,30100,30100,30100,30100,0
|
|
20231207,170400,7583246150,30100,30100,30100,30100,0
|
|
20231207,170300,7583246150,30100,30100,30100,30100,0
|
|
20231207,170200,7583246150,30100,30100,30100,30100,0
|
|
20231207,170100,7583246150,30100,30100,30100,30100,0
|
|
20231207,170000,7583246150,30100,30100,30100,30100,0
|
|
20231207,165900,7583246150,30100,30100,30100,30100,0
|
|
20231207,165800,7583246150,30100,30100,30100,30100,0
|
|
20231207,165700,7583246150,30100,30100,30100,30100,0
|
|
20231207,165600,7583246150,30100,30100,30100,30100,0
|
|
20231207,165500,7583246150,30100,30100,30100,30100,0
|
|
20231207,165400,7583246150,30100,30100,30100,30100,0
|
|
20231207,165300,7583246150,30100,30100,30100,30100,0
|
|
20231207,165200,7583246150,30100,30100,30100,30100,0
|
|
20231207,165100,7583246150,30100,30100,30100,30100,4145
|
|
20231207,165000,7583246150,30100,30100,30100,30100,0
|
|
20231207,164900,7583246150,30100,30100,30100,30100,0
|
|
20231207,164800,7583246150,30100,30100,30100,30100,0
|
|
20231207,164700,7583246150,30100,30100,30100,30100,0
|
|
20231207,164600,7583246150,30100,30100,30100,30100,0
|
|
20231207,164500,7583246150,30100,30100,30100,30100,0
|
|
20231207,164400,7583246150,30100,30100,30100,30100,0
|
|
20231207,164300,7583246150,30100,30100,30100,30100,0
|
|
20231207,164200,7583246150,30100,30100,30100,30100,0
|
|
20231207,164100,7583246150,30100,30100,30100,30100,0
|
|
20231207,164000,7583246150,30100,30100,30100,30100,0
|
|
20231207,163900,7583246150,30100,30100,30100,30100,0
|
|
20231207,163800,7583246150,30100,30100,30100,30100,0
|
|
20231207,163700,7583246150,30100,30100,30100,30100,0
|
|
20231207,163600,7583246150,30100,30100,30100,30100,0
|
|
20231207,163500,7583246150,30100,30100,30100,30100,0
|
|
20231207,163400,7583246150,30100,30100,30100,30100,0
|
|
20231207,163300,7583246150,30100,30100,30100,30100,0
|
|
20231207,163200,7583246150,30100,30100,30100,30100,0
|
|
20231207,163100,7583246150,30100,30100,30100,30100,0
|
|
20231207,163000,7583246150,30100,30100,30100,30100,0
|
|
20231207,162900,7583246150,30100,30100,30100,30100,0
|
|
20231207,162800,7583246150,30100,30100,30100,30100,0
|
|
20231207,162700,7583246150,30100,30100,30100,30100,0
|
|
20231207,162600,7583246150,30100,30100,30100,30100,0
|
|
20231207,162500,7583246150,30100,30100,30100,30100,0
|
|
20231207,162400,7583246150,30100,30100,30100,30100,0
|
|
20231207,162300,7583246150,30100,30100,30100,30100,0
|
|
20231207,162200,7583246150,30100,30100,30100,30100,0
|
|
20231207,162100,7583246150,30100,30100,30100,30100,4145
|
|
20231207,162000,7583246150,30100,30100,30100,30100,0
|
|
20231207,161900,7583246150,30100,30100,30100,30100,0
|
|
20231207,161800,7583246150,30100,30100,30100,30100,0
|
|
20231207,161700,7583246150,30100,30100,30100,30100,0
|
|
20231207,161600,7583246150,30100,30100,30100,30100,0
|
|
20231207,161500,7583246150,30100,30100,30100,30100,0
|
|
20231207,161400,7583246150,30100,30100,30100,30100,0
|
|
20231207,161300,7583246150,30100,30100,30100,30100,0
|
|
20231207,161200,7583246150,30100,30100,30100,30100,0
|
|
20231207,161100,7583246150,30100,30100,30100,30100,0
|
|
20231207,161000,7583246150,30100,30100,30100,30100,0
|
|
20231207,160900,7583246150,30100,30100,30100,30100,0
|
|
20231207,160800,7583246150,30100,30100,30100,30100,0
|
|
20231207,160700,7583246150,30100,30100,30100,30100,0
|
|
20231207,160600,7583246150,30100,30100,30100,30100,0
|
|
20231207,160500,7583246150,30100,30100,30100,30100,0
|
|
20231207,160400,7583246150,30100,30100,30100,30100,0
|
|
20231207,160300,7583246150,30100,30100,30100,30100,0
|
|
20231207,160200,7583246150,30100,30100,30100,30100,0
|
|
20231207,160100,7583246150,30100,30100,30100,30100,0
|
|
20231207,160000,7583246150,30100,30100,30100,30100,0
|
|
20231207,155900,7583246150,30100,30100,30100,30100,0
|
|
20231207,155800,7583246150,30100,30100,30100,30100,0
|
|
20231207,155700,7583246150,30100,30100,30100,30100,0
|
|
20231207,155600,7583246150,30100,30100,30100,30100,0
|
|
20231207,155500,7583246150,30100,30100,30100,30100,0
|
|
20231207,155400,7583246150,30100,30100,30100,30100,0
|
|
20231207,155300,7583246150,30100,30100,30100,30100,0
|
|
20231207,155200,7583246150,30100,30100,30100,30100,0
|
|
20231207,155100,7583246150,30100,30100,30100,30100,4145
|
|
20231207,155000,7583246150,30100,30100,30100,30100,0
|
|
20231207,154900,7583246150,30100,30100,30100,30100,0
|
|
20231207,154800,7583246150,30100,30100,30100,30100,0
|
|
20231207,154700,7583246150,30100,30100,30100,30100,0
|
|
20231207,154600,7583246150,30100,30100,30100,30100,0
|
|
20231207,154500,7583246150,30100,30100,30100,30100,0
|
|
20231207,154400,7583246150,30100,30100,30100,30100,0
|
|
20231207,154300,7583246150,30100,30100,30100,30100,0
|
|
20231207,154200,7583246150,30100,30100,30100,30100,0
|
|
20231207,154100,7583246150,30100,30100,30100,30100,0
|
|
20231207,154000,7583246150,30100,30100,30100,30100,0
|
|
20231207,153900,7583246150,30100,30100,30100,30100,0
|
|
20231207,153800,7583246150,30100,30100,30100,30100,0
|
|
20231207,153700,7583246150,30100,30100,30100,30100,0
|
|
20231207,153600,7583246150,30100,30100,30100,30100,0
|
|
20231207,153500,7583246150,30100,30100,30100,30100,0
|
|
20231207,153400,7583246150,30100,30100,30100,30100,0
|
|
20231207,153300,7583246150,30100,30100,30100,30100,0
|
|
20231207,153200,7583246150,30100,30100,30100,30100,0
|
|
20231207,153100,7583246150,30100,30100,30100,30100,0
|
|
20231207,153000,7583246150,30100,30100,30100,30100,4145
|
|
20231207,152900,7458481650,30300,30300,30300,30300,0
|
|
20231207,152800,7458481650,30300,30300,30300,30300,0
|
|
20231207,152700,7458481650,30300,30300,30300,30300,0
|
|
20231207,152600,7458481650,30300,30300,30300,30300,0
|
|
20231207,152500,7458481650,30300,30300,30300,30300,0
|
|
20231207,152400,7458481650,30300,30300,30300,30300,0
|
|
20231207,152300,7458481650,30300,30300,30300,30300,0
|
|
20231207,152200,7458481650,30300,30300,30300,30300,0
|
|
20231207,152100,7458481650,30300,30300,30300,30300,0
|
|
20231207,152000,7458481650,30300,30300,30300,30300,0
|
|
20231207,151900,7458481650,30300,30300,30300,30250,389
|
|
20231207,151800,7446702300,30250,30250,30300,30250,589
|
|
20231207,151700,7428870500,30300,30350,30350,30300,1599
|
|
20231207,151600,7380402700,30350,30350,30350,30300,1002
|
|
20231207,151500,7350012350,30300,30350,30350,30300,620
|
|
20231207,151400,7331212800,30350,30350,30350,30200,737
|
|
20231207,151300,7308867150,30350,30350,30350,30250,859
|
|
20231207,151200,7282802900,30300,30300,30350,30250,773
|
|
20231207,151100,7259376850,30300,30300,30350,30300,370
|
|
20231207,151000,7248155350,30300,30350,30350,30250,588
|
|
20231207,150900,7230329150,30300,30300,30350,30300,859
|
|
20231207,150800,7204281000,30300,30300,30350,30250,571
|
|
20231207,150700,7186972650,30350,30300,30350,30250,622
|
|
20231207,150600,7168117650,30300,30300,30350,30250,751
|
|
20231207,150500,7145354650,30300,30250,30300,30250,503
|
|
20231207,150400,7130115250,30300,30300,30350,30250,614
|
|
20231207,150300,7111507050,30300,30300,30300,30200,446
|
|
20231207,150200,7098002350,30300,30300,30350,30250,868
|
|
20231207,150100,7071683150,30300,30300,30350,30250,562
|
|
20231207,150000,7054653550,30300,30250,30350,30250,526
|
|
20231207,145900,7038708950,30300,30300,30350,30250,698
|
|
20231207,145800,7017561550,30300,30250,30300,30250,752
|
|
20231207,145700,6994783300,30300,30200,30300,30200,401
|
|
20231207,145600,6982655600,30250,30250,30300,30200,218
|
|
20231207,145500,6976056650,30250,30250,30300,30200,567
|
|
20231207,145400,6958902300,30250,30250,30250,30150,193
|
|
20231207,145300,6953071300,30200,30200,30250,30150,269
|
|
20231207,145200,6944950300,30200,30150,30200,30150,161
|
|
20231207,145100,6940089250,30200,30200,30300,30150,510
|
|
20231207,145000,6924671000,30250,30250,30250,30200,222
|
|
20231207,144900,6917957350,30250,30200,30250,30150,157
|
|
20231207,144800,6913215650,30200,30200,30300,30150,388
|
|
20231207,144700,6901485600,30250,30250,30250,30200,154
|
|
20231207,144600,6896827250,30200,30200,30250,30100,174
|
|
20231207,144500,6891569400,30200,30100,30200,30100,142
|
|
20231207,144400,6887286150,30150,30200,30250,30100,626
|
|
20231207,144300,6868384900,30200,30200,30250,30100,142
|
|
20231207,144200,6864097600,30200,30150,30250,30100,492
|
|
20231207,144100,6849274650,30250,30250,30300,30150,313
|
|
20231207,144000,6839824050,30300,30200,30300,30200,396
|
|
20231207,143900,6827845300,30200,30200,30250,30150,133
|
|
20231207,143800,6823825650,30250,30250,30250,30150,147
|
|
20231207,143700,6819384850,30250,30250,30300,30200,358
|
|
20231207,143600,6808547700,30250,30200,30250,30200,275
|
|
20231207,143500,6800229600,30200,30250,30300,30200,233
|
|
20231207,143400,6793184950,30250,30250,30300,30200,336
|
|
20231207,143300,6783020550,30300,30200,30300,30200,475
|
|
20231207,143200,6768651400,30250,30200,30250,30200,281
|
|
20231207,143100,6760156200,30200,30250,30250,30200,317
|
|
20231207,143000,6750568200,30300,30300,30300,30250,353
|
|
20231207,142900,6739875600,30300,30300,30300,30150,300
|
|
20231207,142800,6730800800,30200,30250,30300,30150,195
|
|
20231207,142700,6724903500,30250,30250,30250,30200,170
|
|
20231207,142600,6719763500,30250,30250,30300,30250,443
|
|
20231207,142500,6706349500,30300,30300,30300,30200,201
|
|
20231207,142400,6700263400,30300,30250,30300,30200,121
|
|
20231207,142300,6696601900,30300,30250,30300,30200,224
|
|
20231207,142200,6689829350,30250,30200,30250,30150,473
|
|
20231207,142100,6675541300,30200,30200,30250,30150,219
|
|
20231207,142000,6668932750,30200,30200,30250,30150,124
|
|
20231207,141900,6665187550,30250,30200,30300,30200,376
|
|
20231207,141800,6653813150,30250,30200,30300,30200,284
|
|
20231207,141700,6645217800,30250,30200,30300,30150,153
|
|
20231207,141600,6640595450,30200,30300,30300,30200,130
|
|
20231207,141500,6636663350,30300,30250,30300,30200,453
|
|
20231207,141400,6622948800,30250,30250,30350,30250,366
|
|
20231207,141300,6611863250,30250,30350,30350,30250,205
|
|
20231207,141200,6605643800,30300,30300,30350,30250,204
|
|
20231207,141100,6599464900,30250,30200,30300,30150,575
|
|
20231207,141000,6582069950,30200,30250,30250,30150,1695
|
|
20231207,140900,6530936150,30300,30250,30300,30250,325
|
|
20231207,140800,6521098400,30250,30400,30400,30250,946
|
|
20231207,140700,6492410450,30350,30400,30450,30350,295
|
|
20231207,140600,6483442000,30400,30400,30400,30400,253
|
|
20231207,140500,6475750800,30350,30450,30450,30350,193
|
|
20231207,140400,6469886200,30400,30400,30450,30350,770
|
|
20231207,140300,6446472000,30400,30450,30500,30400,403
|
|
20231207,140200,6434207950,30400,30450,30500,30400,281
|
|
20231207,140100,6425651600,30450,30500,30500,30400,672
|
|
20231207,140000,6405184250,30500,30400,30500,30400,474
|
|
20231207,135900,6390749000,30400,30400,30450,30350,326
|
|
20231207,135800,6380838900,30400,30450,30500,30400,692
|
|
20231207,135700,6359783300,30450,30400,30450,30350,728
|
|
20231207,135600,6337625800,30450,30400,30450,30350,287
|
|
20231207,135500,6328902350,30400,30400,30400,30350,247
|
|
20231207,135400,6321402550,30400,30400,30400,30350,328
|
|
20231207,135300,6311436800,30350,30300,30350,30300,706
|
|
20231207,135200,6290010000,30350,30350,30350,30300,342
|
|
20231207,135100,6279637450,30350,30300,30350,30300,325
|
|
20231207,135000,6269782100,30350,30250,30350,30250,953
|
|
20231207,134900,6240904200,30250,30200,30250,30200,498
|
|
20231207,134800,6225843800,30200,30250,30300,30200,873
|
|
20231207,134700,6199454550,30250,30150,30300,30150,396
|
|
20231207,134600,6187497200,30200,30100,30250,30050,509
|
|
20231207,134500,6172159850,30000,30000,30100,30000,574
|
|
20231207,134400,6154922100,30000,30150,30150,30000,513
|
|
20231207,134300,6139514450,30100,30050,30100,30000,741
|
|
20231207,134200,6117256600,30050,30100,30100,30000,1348
|
|
20231207,134100,6076756850,30100,30150,30150,30050,924
|
|
20231207,134000,6048944700,30200,30150,30200,30100,624
|
|
20231207,133900,6030151900,30150,30150,30200,30100,506
|
|
20231207,133800,6014895650,30150,30250,30300,30150,2155
|
|
20231207,133700,5949857250,30250,30350,30350,30250,1569
|
|
20231207,133600,5902366100,30350,30400,30450,30300,412
|
|
20231207,133500,5889858550,30400,30400,30450,30350,284
|
|
20231207,133400,5881227650,30450,30450,30450,30400,144
|
|
20231207,133300,5876846300,30450,30450,30450,30350,296
|
|
20231207,133200,5867846250,30450,30400,30450,30350,568
|
|
20231207,133100,5850559250,30450,30350,30450,30350,507
|
|
20231207,133000,5835145000,30350,30400,30400,30350,382
|
|
20231207,132900,5823535400,30400,30450,30450,30350,108
|
|
20231207,132800,5820252100,30450,30400,30450,30400,493
|
|
20231207,132700,5805246350,30400,30450,30450,30350,423
|
|
20231207,132600,5792382000,30450,30400,30450,30350,150
|
|
20231207,132500,5787821250,30400,30450,30450,30350,248
|
|
20231207,132400,5780272750,30450,30400,30450,30300,508
|
|
20231207,132300,5764836300,30400,30450,30450,30350,187
|
|
20231207,132200,5759143600,30450,30400,30450,30350,125
|
|
20231207,132100,5755343050,30450,30400,30450,30350,313
|
|
20231207,132000,5745830000,30450,30350,30450,30350,149
|
|
20231207,131900,5741298650,30350,30400,30400,30350,277
|
|
20231207,131800,5732880500,30350,30350,30400,30300,264
|
|
20231207,131700,5724866850,30350,30300,30350,30300,414
|
|
20231207,131600,5712305600,30300,30350,30400,30300,624
|
|
20231207,131500,5693371600,30350,30400,30400,30300,132
|
|
20231207,131400,5689363650,30350,30400,30450,30350,276
|
|
20231207,131300,5680975000,30350,30400,30400,30350,344
|
|
20231207,131200,5670528100,30350,30400,30450,30350,354
|
|
20231207,131100,5659770100,30350,30400,30450,30350,127
|
|
20231207,131000,5655911350,30400,30400,30400,30350,513
|
|
20231207,130900,5640318250,30400,30400,30450,30350,271
|
|
20231207,130800,5632084050,30400,30400,30450,30400,103
|
|
20231207,130700,5628951950,30400,30450,30450,30400,256
|
|
20231207,130600,5621164000,30400,30450,30450,30400,254
|
|
20231207,130500,5613431450,30450,30400,30450,30400,147
|
|
20231207,130400,5608960800,30450,30400,30450,30350,126
|
|
20231207,130300,5605127100,30400,30400,30450,30400,425
|
|
20231207,130200,5592194600,30400,30450,30500,30400,352
|
|
20231207,130100,5581476950,30450,30500,30500,30450,236
|
|
20231207,130000,5574279900,30450,30500,30500,30450,467
|
|
20231207,125900,5560051250,30450,30400,30500,30350,447
|
|
20231207,125800,5546455200,30450,30450,30450,30400,108
|
|
20231207,125700,5543168950,30450,30450,30450,30400,147
|
|
20231207,125600,5538693750,30450,30400,30450,30350,259
|
|
20231207,125500,5530815200,30450,30400,30450,30400,349
|
|
20231207,125400,5520193250,30400,30400,30450,30400,83
|
|
20231207,125300,5517666650,30400,30450,30450,30400,322
|
|
20231207,125200,5507875400,30450,30400,30450,30400,360
|
|
20231207,125100,5496914050,30400,30450,30450,30400,194
|
|
20231207,125000,5491010650,30450,30400,30450,30350,185
|
|
20231207,124900,5485384200,30400,30400,30450,30350,736
|
|
20231207,124800,5463011950,30450,30350,30450,30350,712
|
|
20231207,124700,5441361000,30350,30350,30400,30300,256
|
|
20231207,124600,5433590650,30350,30400,30400,30350,68
|
|
20231207,124500,5431525500,30400,30300,30450,30300,276
|
|
20231207,124400,5423145700,30400,30350,30400,30300,390
|
|
20231207,124300,5411301400,30400,30400,30400,30350,263
|
|
20231207,124200,5403310900,30400,30400,30400,30350,154
|
|
20231207,124100,5398632000,30400,30400,30450,30400,472
|
|
20231207,124000,5384272200,30400,30500,30500,30400,387
|
|
20231207,123900,5372502750,30450,30450,30500,30400,100
|
|
20231207,123800,5369458950,30500,30500,30500,30450,420
|
|
20231207,123700,5356659800,30500,30400,30500,30400,568
|
|
20231207,123600,5339378350,30400,30450,30450,30400,262
|
|
20231207,123500,5331406750,30450,30450,30500,30400,154
|
|
20231207,123400,5326717050,30450,30450,30500,30400,571
|
|
20231207,123300,5309329200,30450,30450,30450,30400,159
|
|
20231207,123200,5304489100,30450,30400,30500,30400,143
|
|
20231207,123100,5300135650,30450,30450,30500,30400,200
|
|
20231207,123000,5294045200,30450,30500,30500,30450,490
|
|
20231207,122900,5279114150,30500,30500,30550,30500,248
|
|
20231207,122800,5271548150,30450,30550,30550,30450,268
|
|
20231207,122700,5263374750,30550,30500,30550,30500,271
|
|
20231207,122600,5255095950,30550,30500,30550,30450,433
|
|
20231207,122500,5241889800,30500,30450,30500,30450,213
|
|
20231207,122400,5235400500,30500,30550,30550,30500,355
|
|
20231207,122300,5224562650,30500,30500,30550,30450,637
|
|
20231207,122200,5205137700,30500,30500,30550,30450,204
|
|
20231207,122100,5198911500,30500,30550,30550,30450,390
|
|
20231207,122000,5187017100,30500,30500,30550,30500,481
|
|
20231207,121900,5172331250,30500,30500,30550,30500,282
|
|
20231207,121800,5163724150,30500,30500,30500,30450,440
|
|
20231207,121700,5150309650,30500,30450,30550,30450,287
|
|
20231207,121600,5141554900,30500,30500,30500,30500,353
|
|
20231207,121500,5130788400,30500,30400,30500,30400,267
|
|
20231207,121400,5122650600,30450,30500,30500,30450,358
|
|
20231207,121300,5111749300,30450,30500,30500,30450,250
|
|
20231207,121200,5104125900,30500,30500,30500,30450,629
|
|
20231207,121100,5084945400,30500,30500,30500,30450,212
|
|
20231207,121000,5078482100,30500,30500,30500,30450,1073
|
|
20231207,120900,5045764900,30500,30450,30500,30450,425
|
|
20231207,120800,5032808200,30500,30450,30500,30450,260
|
|
20231207,120700,5024880750,30450,30450,30500,30450,427
|
|
20231207,120600,5011872800,30450,30400,30500,30400,595
|
|
20231207,120500,4993770800,30450,30450,30500,30400,628
|
|
20231207,120400,4974656850,30450,30500,30500,30450,152
|
|
20231207,120300,4970024700,30500,30500,30500,30450,742
|
|
20231207,120200,4947424750,30500,30500,30500,30450,335
|
|
20231207,120100,4937210900,30500,30450,30500,30400,1059
|
|
20231207,120000,4904956850,30450,30450,30450,30400,182
|
|
20231207,115900,4899420250,30450,30400,30450,30400,287
|
|
20231207,115800,4890690200,30400,30350,30400,30350,333
|
|
20231207,115700,4880569900,30400,30400,30400,30300,297
|
|
20231207,115600,4871546800,30400,30350,30400,30300,186
|
|
20231207,115500,4865901900,30350,30350,30400,30350,159
|
|
20231207,115400,4861072750,30400,30350,30400,30350,477
|
|
20231207,115300,4846578350,30400,30350,30400,30350,206
|
|
20231207,115200,4840316500,30400,30400,30400,30350,152
|
|
20231207,115100,4835696850,30400,30400,30400,30400,288
|
|
20231207,115000,4826941650,30400,30350,30400,30350,811
|
|
20231207,114900,4802292750,30400,30350,30400,30350,694
|
|
20231207,114800,4781228350,30350,30350,30350,30300,700
|
|
20231207,114700,4759985500,30350,30300,30350,30300,518
|
|
20231207,114600,4744271700,30350,30350,30350,30350,134
|
|
20231207,114500,4740204800,30350,30350,30350,30300,403
|
|
20231207,114400,4727984750,30300,30300,30350,30250,456
|
|
20231207,114300,4714164750,30300,30350,30350,30300,1057
|
|
20231207,114200,4682114050,30350,30300,30350,30300,447
|
|
20231207,114100,4668560250,30350,30300,30350,30300,248
|
|
20231207,114000,4661041150,30350,30300,30350,30300,998
|
|
20231207,113900,4630790450,30300,30250,30300,30250,407
|
|
20231207,113800,4618465850,30250,30300,30300,30250,243
|
|
20231207,113700,4611109600,30300,30350,30350,30300,263
|
|
20231207,113600,4603135600,30350,30300,30350,30300,521
|
|
20231207,113500,4587326100,30300,30300,30350,30250,521
|
|
20231207,113400,4571543950,30350,30300,30350,30300,181
|
|
20231207,113300,4566053400,30300,30300,30350,30250,1165
|
|
20231207,113200,4530731950,30300,30250,30300,30200,206
|
|
20231207,113100,4524503050,30250,30250,30250,30200,188
|
|
20231207,113000,4518816650,30300,30200,30300,30200,121
|
|
20231207,112900,4515151450,30200,30300,30300,30200,722
|
|
20231207,112800,4493313050,30300,30250,30300,30250,384
|
|
20231207,112700,4481681400,30300,30250,30300,30250,154
|
|
20231207,112600,4477018850,30250,30300,30300,30250,380
|
|
20231207,112500,4465518300,30300,30300,30300,30250,475
|
|
20231207,112400,4451126350,30300,30350,30350,30250,259
|
|
20231207,112300,4443278050,30300,30350,30350,30300,457
|
|
20231207,112200,4429423100,30300,30350,30350,30300,399
|
|
20231207,112100,4417320350,30300,30300,30350,30300,504
|
|
20231207,112000,4402034150,30300,30300,30350,30300,332
|
|
20231207,111900,4391967250,30300,30350,30350,30300,369
|
|
20231207,111800,4380776950,30350,30300,30350,30300,1475
|
|
20231207,111700,4336084000,30300,30300,30300,30250,279
|
|
20231207,111600,4327633050,30300,30250,30300,30200,1019
|
|
20231207,111500,4296778000,30300,30300,30300,30250,580
|
|
20231207,111400,4279211400,30300,30300,30300,30200,471
|
|
20231207,111300,4264960450,30300,30300,30300,30250,405
|
|
20231207,111200,4252693350,30300,30300,30300,30250,342
|
|
20231207,111100,4242338250,30250,30300,30300,30250,1015
|
|
20231207,111000,4211596300,30300,30300,30300,30250,762
|
|
20231207,110900,4188516700,30300,30250,30300,30250,361
|
|
20231207,110800,4177590900,30300,30300,30300,30300,149
|
|
20231207,110700,4173076200,30300,30250,30300,30250,2456
|
|
20231207,110600,4098771500,30200,30200,30250,30200,417
|
|
20231207,110500,4086173800,30200,30200,30250,30150,428
|
|
20231207,110400,4073248050,30200,30200,30250,30200,284
|
|
20231207,110300,4064664000,30150,30200,30250,30100,2158
|
|
20231207,110200,3999527000,30200,30200,30250,30150,172
|
|
20231207,110100,3994331950,30200,30250,30250,30100,194
|
|
20231207,110000,3988471700,30200,30200,30250,30200,349
|
|
20231207,105900,3977925700,30200,30250,30250,30200,1550
|
|
20231207,105800,3931038750,30250,30150,30250,30050,289
|
|
20231207,105700,3922320950,30250,30200,30300,30150,2177
|
|
20231207,105600,3856427550,30250,30150,30250,30150,1454
|
|
20231207,105500,3812482900,30150,30150,30150,30050,239
|
|
20231207,105400,3805283800,30150,30200,30200,30150,188
|
|
20231207,105300,3799606850,30150,30200,30250,30050,414
|
|
20231207,105200,3787116750,30200,30150,30200,30100,260
|
|
20231207,105100,3779271750,30100,30200,30200,30100,179
|
|
20231207,105000,3773876950,30150,30100,30150,30100,162
|
|
20231207,104900,3768994800,30150,30200,30200,30100,602
|
|
20231207,104800,3750852850,30200,30250,30250,30150,445
|
|
20231207,104700,3737417300,30200,30150,30250,30150,558
|
|
20231207,104600,3720563700,30200,30200,30200,30150,740
|
|
20231207,104500,3698239400,30200,30150,30200,30150,1586
|
|
20231207,104400,3650401700,30150,30100,30150,30050,585
|
|
20231207,104300,3632793200,30100,30100,30100,30100,222
|
|
20231207,104200,3626111000,30100,30050,30100,30000,464
|
|
20231207,104100,3612170100,30050,29950,30050,29850,941
|
|
20231207,104000,3584009350,29950,30150,30150,29950,421
|
|
20231207,103900,3571366950,30100,30050,30100,30050,329
|
|
20231207,103800,3561468750,30050,30050,30100,30050,395
|
|
20231207,103700,3549587300,30050,30100,30100,30050,292
|
|
20231207,103600,3540807700,30100,30050,30100,30000,340
|
|
20231207,103500,3530584800,30050,30050,30050,30050,253
|
|
20231207,103400,3522982150,30000,30000,30050,29950,681
|
|
20231207,103300,3502540600,30000,30000,30050,29950,161
|
|
20231207,103200,3497711750,30050,30000,30050,29950,281
|
|
20231207,103100,3489285100,30000,29950,30050,29950,508
|
|
20231207,103000,3474043050,30000,30050,30050,29950,328
|
|
20231207,102900,3464200900,30000,30050,30100,30000,457
|
|
20231207,102800,3450468600,30000,30050,30100,30000,699
|
|
20231207,102700,3429455400,30050,30050,30050,29950,326
|
|
20231207,102600,3419668350,30050,30000,30050,30000,86
|
|
20231207,102500,3417085350,30000,30000,30000,29950,529
|
|
20231207,102400,3401221900,30000,29950,30000,29950,308
|
|
20231207,102300,3391991000,30000,29950,30000,29950,222
|
|
20231207,102200,3385337600,29950,30050,30050,29900,370
|
|
20231207,102100,3374246550,30050,30050,30050,29950,630
|
|
20231207,102000,3355352300,30000,30000,30050,30000,518
|
|
20231207,101900,3339811800,30000,30000,30000,29950,245
|
|
20231207,101800,3332466200,30000,30000,30000,30000,219
|
|
20231207,101700,3325896200,30000,29950,30000,29950,510
|
|
20231207,101600,3310597050,30000,30000,30000,29900,404
|
|
20231207,101500,3298495750,30050,30050,30050,29950,219
|
|
20231207,101400,3291928950,30000,29950,30050,29950,250
|
|
20231207,101300,3284434150,30000,30000,30000,29900,372
|
|
20231207,101200,3273290300,29950,29950,30050,29900,254
|
|
20231207,101100,3265682650,30000,30000,30050,29850,1207
|
|
20231207,101000,3229534900,30050,30000,30050,30000,104
|
|
20231207,100900,3226412050,30000,30000,30050,30000,328
|
|
20231207,100800,3216567800,30050,30050,30050,29950,322
|
|
20231207,100700,3206906850,30050,30000,30050,30000,504
|
|
20231207,100600,3191781200,30050,30000,30050,30000,295
|
|
20231207,100500,3182923800,30000,29850,30000,29850,889
|
|
20231207,100400,3156342950,29850,29900,29900,29750,536
|
|
20231207,100300,3140358500,29900,29950,30000,29750,4001
|
|
20231207,100200,3021006850,30000,29950,30000,29900,488
|
|
20231207,100100,3006398950,30000,30000,30000,29900,212
|
|
20231207,100000,3000046650,30000,29950,30050,29900,1500
|
|
20231207,095900,2955118150,30000,29950,30050,29950,421
|
|
20231207,095800,2942490500,30000,30000,30000,29950,1690
|
|
20231207,095700,2891831850,30000,30100,30100,30000,1324
|
|
20231207,095600,2852061250,30100,30250,30250,30050,636
|
|
20231207,095500,2832897300,30250,30200,30300,30200,338
|
|
20231207,095400,2822677400,30150,30150,30200,30100,1315
|
|
20231207,095300,2783013000,30200,30250,30300,30200,269
|
|
20231207,095200,2774880050,30300,30250,30350,30150,3324
|
|
20231207,095100,2674352450,30250,30200,30300,30200,1054
|
|
20231207,095000,2642470900,30250,30250,30300,30100,1408
|
|
20231207,094900,2599969150,30250,30350,30350,30250,1630
|
|
20231207,094800,2550553350,30350,30300,30350,30250,2786
|
|
20231207,094700,2466088250,30300,30150,30300,30150,3835
|
|
20231207,094600,2350110900,30150,30100,30150,30000,2048
|
|
20231207,094500,2288424200,30100,30050,30100,30000,1003
|
|
20231207,094400,2258293350,30050,29900,30050,29900,2299
|
|
20231207,094300,2189343650,29900,29950,29950,29850,1186
|
|
20231207,094200,2153882250,29950,30000,30050,29950,1256
|
|
20231207,094100,2116190700,30050,29900,30050,29900,4209
|
|
20231207,094000,1989910050,29900,29850,29950,29800,1414
|
|
20231207,093900,1947651100,29800,29800,29800,29750,591
|
|
20231207,093800,1930043000,29800,29850,29850,29750,211
|
|
20231207,093700,1923752650,29850,29750,29850,29700,966
|
|
20231207,093600,1894992100,29750,29750,29750,29650,1151
|
|
20231207,093500,1860832750,29800,29750,29900,29750,2097
|
|
20231207,093400,1798312800,29800,29750,29850,29650,2876
|
|
20231207,093300,1712679500,29750,29550,29750,29550,1052
|
|
20231207,093200,1681504900,29600,29600,29650,29600,375
|
|
20231207,093100,1670403100,29600,29550,29650,29400,1134
|
|
20231207,093000,1636954650,29450,29500,29500,29450,2542
|
|
20231207,092900,1562078300,29450,29550,29550,29450,545
|
|
20231207,092800,1546001450,29500,29550,29600,29500,194
|
|
20231207,092700,1540265150,29550,29600,29600,29500,752
|
|
20231207,092600,1518042450,29600,29500,29600,29500,90
|
|
20231207,092500,1515384250,29500,29400,29500,29350,1578
|
|
20231207,092400,1468937600,29450,29500,29500,29450,1858
|
|
20231207,092300,1414191750,29500,29650,29700,29450,2338
|
|
20231207,092200,1345155050,29650,29450,29650,29450,707
|
|
20231207,092100,1324219350,29500,29450,29550,29450,1225
|
|
20231207,092000,1288082950,29450,29400,29450,29350,712
|
|
20231207,091900,1267144400,29350,29450,29500,29300,2339
|
|
20231207,091800,1198434000,29450,29300,29450,29250,2066
|
|
20231207,091700,1137772750,29300,29300,29350,29250,208
|
|
20231207,091600,1131676850,29250,29350,29400,29250,744
|
|
20231207,091500,1109858300,29300,29200,29300,29150,1569
|
|
20231207,091400,1064042200,29250,29200,29250,29200,550
|
|
20231207,091300,1047977450,29200,28900,29200,28850,1958
|
|
20231207,091200,991089700,28850,28900,29000,28850,1599
|
|
20231207,091100,944894050,28900,29000,29000,28900,3301
|
|
20231207,091000,849429650,29100,29050,29100,29000,2340
|
|
20231207,090900,781492800,29000,29200,29200,29000,891
|
|
20231207,090800,755601300,29200,28850,29200,28850,4822
|
|
20231207,090700,615449700,28850,28900,28950,28800,1239
|
|
20231207,090600,579639500,28900,28850,28900,28750,2800
|
|
20231207,090500,498893100,28850,29200,29200,28800,6003
|
|
20231207,090400,325249600,29200,29050,29200,29050,1495
|
|
20231207,090300,281745400,29100,28900,29250,28900,3269
|
|
20231207,090200,186885250,28950,29000,29100,28900,2273
|
|
20231207,090100,120972400,29000,29150,29200,28950,2369
|
|
20231207,090000,52101200,29150,29300,29300,29150,1671
|