624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,192100,15171106850,31950,31950,31950,31950,5017
|
|
20231208,192000,15171106850,31950,31950,31950,31950,0
|
|
20231208,191900,15171106850,31950,31950,31950,31950,0
|
|
20231208,191800,15171106850,31950,31950,31950,31950,0
|
|
20231208,191700,15171106850,31950,31950,31950,31950,0
|
|
20231208,191600,15171106850,31950,31950,31950,31950,0
|
|
20231208,191500,15171106850,31950,31950,31950,31950,0
|
|
20231208,191400,15171106850,31950,31950,31950,31950,0
|
|
20231208,191300,15171106850,31950,31950,31950,31950,0
|
|
20231208,191200,15171106850,31950,31950,31950,31950,0
|
|
20231208,191100,15171106850,31950,31950,31950,31950,0
|
|
20231208,191000,15171106850,31950,31950,31950,31950,0
|
|
20231208,190900,15171106850,31950,31950,31950,31950,0
|
|
20231208,190800,15171106850,31950,31950,31950,31950,0
|
|
20231208,190700,15171106850,31950,31950,31950,31950,0
|
|
20231208,190600,15171106850,31950,31950,31950,31950,0
|
|
20231208,190500,15171106850,31950,31950,31950,31950,0
|
|
20231208,190400,15171106850,31950,31950,31950,31950,0
|
|
20231208,190300,15171106850,31950,31950,31950,31950,0
|
|
20231208,190200,15171106850,31950,31950,31950,31950,0
|
|
20231208,190100,15171106850,31950,31950,31950,31950,0
|
|
20231208,190000,15171106850,31950,31950,31950,31950,0
|
|
20231208,185900,15171106850,31950,31950,31950,31950,0
|
|
20231208,185800,15171106850,31950,31950,31950,31950,0
|
|
20231208,185700,15171106850,31950,31950,31950,31950,0
|
|
20231208,185600,15171106850,31950,31950,31950,31950,0
|
|
20231208,185500,15171106850,31950,31950,31950,31950,0
|
|
20231208,185400,15171106850,31950,31950,31950,31950,0
|
|
20231208,185300,15171106850,31950,31950,31950,31950,0
|
|
20231208,185200,15171106850,31950,31950,31950,31950,0
|
|
20231208,185100,15171106850,31950,31950,31950,31950,5017
|
|
20231208,185000,15171106850,31950,31950,31950,31950,0
|
|
20231208,184900,15171106850,31950,31950,31950,31950,0
|
|
20231208,184800,15171106850,31950,31950,31950,31950,0
|
|
20231208,184700,15171106850,31950,31950,31950,31950,0
|
|
20231208,184600,15171106850,31950,31950,31950,31950,0
|
|
20231208,184500,15171106850,31950,31950,31950,31950,0
|
|
20231208,184400,15171106850,31950,31950,31950,31950,0
|
|
20231208,184300,15171106850,31950,31950,31950,31950,0
|
|
20231208,184200,15171106850,31950,31950,31950,31950,0
|
|
20231208,184100,15171106850,31950,31950,31950,31950,0
|
|
20231208,184000,15171106850,31950,31950,31950,31950,0
|
|
20231208,183900,15171106850,31950,31950,31950,31950,0
|
|
20231208,183800,15171106850,31950,31950,31950,31950,0
|
|
20231208,183700,15171106850,31950,31950,31950,31950,0
|
|
20231208,183600,15171106850,31950,31950,31950,31950,0
|
|
20231208,183500,15171106850,31950,31950,31950,31950,0
|
|
20231208,183400,15171106850,31950,31950,31950,31950,0
|
|
20231208,183300,15171106850,31950,31950,31950,31950,0
|
|
20231208,183200,15171106850,31950,31950,31950,31950,0
|
|
20231208,183100,15171106850,31950,31950,31950,31950,0
|
|
20231208,183000,15171106850,31950,31950,31950,31950,0
|
|
20231208,182900,15171106850,31950,31950,31950,31950,0
|
|
20231208,182800,15171106850,31950,31950,31950,31950,0
|
|
20231208,182700,15171106850,31950,31950,31950,31950,0
|
|
20231208,182600,15171106850,31950,31950,31950,31950,0
|
|
20231208,182500,15171106850,31950,31950,31950,31950,0
|
|
20231208,182400,15171106850,31950,31950,31950,31950,0
|
|
20231208,182300,15171106850,31950,31950,31950,31950,0
|
|
20231208,182200,15171106850,31950,31950,31950,31950,0
|
|
20231208,182100,15171106850,31950,31950,31950,31950,5017
|
|
20231208,182000,15171106850,31950,31950,31950,31950,0
|
|
20231208,181900,15171106850,31950,31950,31950,31950,0
|
|
20231208,181800,15171106850,31950,31950,31950,31950,0
|
|
20231208,181700,15171106850,31950,31950,31950,31950,0
|
|
20231208,181600,15171106850,31950,31950,31950,31950,0
|
|
20231208,181500,15171106850,31950,31950,31950,31950,0
|
|
20231208,181400,15171106850,31950,31950,31950,31950,0
|
|
20231208,181300,15171106850,31950,31950,31950,31950,0
|
|
20231208,181200,15171106850,31950,31950,31950,31950,0
|
|
20231208,181100,15171106850,31950,31950,31950,31950,0
|
|
20231208,181000,15171106850,31950,31950,31950,31950,0
|
|
20231208,180900,15171106850,31950,31950,31950,31950,0
|
|
20231208,180800,15171106850,31950,31950,31950,31950,0
|
|
20231208,180700,15171106850,31950,31950,31950,31950,0
|
|
20231208,180600,15171106850,31950,31950,31950,31950,0
|
|
20231208,180500,15171106850,31950,31950,31950,31950,0
|
|
20231208,180400,15171106850,31950,31950,31950,31950,0
|
|
20231208,180300,15171106850,31950,31950,31950,31950,0
|
|
20231208,180200,15171106850,31950,31950,31950,31950,0
|
|
20231208,180100,15171106850,31950,31950,31950,31950,0
|
|
20231208,180000,15171106850,31950,31950,31950,31950,0
|
|
20231208,175900,15171106850,31950,31950,31950,31950,0
|
|
20231208,175800,15171106850,31950,31950,31950,31950,0
|
|
20231208,175700,15171106850,31950,31950,31950,31950,0
|
|
20231208,175600,15171106850,31950,31950,31950,31950,0
|
|
20231208,175500,15171106850,31950,31950,31950,31950,0
|
|
20231208,175400,15171106850,31950,31950,31950,31950,0
|
|
20231208,175300,15171106850,31950,31950,31950,31950,0
|
|
20231208,175200,15171106850,31950,31950,31950,31950,0
|
|
20231208,175100,15171106850,31950,31950,31950,31950,5017
|
|
20231208,175000,15171106850,31950,31950,31950,31950,0
|
|
20231208,174900,15171106850,31950,31950,31950,31950,0
|
|
20231208,174800,15171106850,31950,31950,31950,31950,0
|
|
20231208,174700,15171106850,31950,31950,31950,31950,0
|
|
20231208,174600,15171106850,31950,31950,31950,31950,0
|
|
20231208,174500,15171106850,31950,31950,31950,31950,0
|
|
20231208,174400,15171106850,31950,31950,31950,31950,0
|
|
20231208,174300,15171106850,31950,31950,31950,31950,0
|
|
20231208,174200,15171106850,31950,31950,31950,31950,0
|
|
20231208,174100,15171106850,31950,31950,31950,31950,0
|
|
20231208,174000,15171106850,31950,31950,31950,31950,0
|
|
20231208,173900,15171106850,31950,31950,31950,31950,0
|
|
20231208,173800,15171106850,31950,31950,31950,31950,0
|
|
20231208,173700,15171106850,31950,31950,31950,31950,0
|
|
20231208,173600,15171106850,31950,31950,31950,31950,0
|
|
20231208,173500,15171106850,31950,31950,31950,31950,0
|
|
20231208,173400,15171106850,31950,31950,31950,31950,0
|
|
20231208,173300,15171106850,31950,31950,31950,31950,0
|
|
20231208,173200,15171106850,31950,31950,31950,31950,0
|
|
20231208,173100,15171106850,31950,31950,31950,31950,0
|
|
20231208,173000,15171106850,31950,31950,31950,31950,0
|
|
20231208,172900,15171106850,31950,31950,31950,31950,0
|
|
20231208,172800,15171106850,31950,31950,31950,31950,0
|
|
20231208,172700,15171106850,31950,31950,31950,31950,0
|
|
20231208,172600,15171106850,31950,31950,31950,31950,0
|
|
20231208,172500,15171106850,31950,31950,31950,31950,0
|
|
20231208,172400,15171106850,31950,31950,31950,31950,0
|
|
20231208,172300,15171106850,31950,31950,31950,31950,0
|
|
20231208,172200,15171106850,31950,31950,31950,31950,0
|
|
20231208,172100,15171106850,31950,31950,31950,31950,5017
|
|
20231208,172000,15171106850,31950,31950,31950,31950,0
|
|
20231208,171900,15171106850,31950,31950,31950,31950,0
|
|
20231208,171800,15171106850,31950,31950,31950,31950,0
|
|
20231208,171700,15171106850,31950,31950,31950,31950,0
|
|
20231208,171600,15171106850,31950,31950,31950,31950,0
|
|
20231208,171500,15171106850,31950,31950,31950,31950,0
|
|
20231208,171400,15171106850,31950,31950,31950,31950,0
|
|
20231208,171300,15171106850,31950,31950,31950,31950,0
|
|
20231208,171200,15171106850,31950,31950,31950,31950,0
|
|
20231208,171100,15171106850,31950,31950,31950,31950,0
|
|
20231208,171000,15171106850,31950,31950,31950,31950,0
|
|
20231208,170900,15171106850,31950,31950,31950,31950,0
|
|
20231208,170800,15171106850,31950,31950,31950,31950,0
|
|
20231208,170700,15171106850,31950,31950,31950,31950,0
|
|
20231208,170600,15171106850,31950,31950,31950,31950,0
|
|
20231208,170500,15171106850,31950,31950,31950,31950,0
|
|
20231208,170400,15171106850,31950,31950,31950,31950,0
|
|
20231208,170300,15171106850,31950,31950,31950,31950,0
|
|
20231208,170200,15171106850,31950,31950,31950,31950,0
|
|
20231208,170100,15171106850,31950,31950,31950,31950,0
|
|
20231208,170000,15171106850,31950,31950,31950,31950,0
|
|
20231208,165900,15171106850,31950,31950,31950,31950,0
|
|
20231208,165800,15171106850,31950,31950,31950,31950,0
|
|
20231208,165700,15171106850,31950,31950,31950,31950,0
|
|
20231208,165600,15171106850,31950,31950,31950,31950,0
|
|
20231208,165500,15171106850,31950,31950,31950,31950,0
|
|
20231208,165400,15171106850,31950,31950,31950,31950,0
|
|
20231208,165300,15171106850,31950,31950,31950,31950,0
|
|
20231208,165200,15171106850,31950,31950,31950,31950,0
|
|
20231208,165100,15171106850,31950,31950,31950,31950,5017
|
|
20231208,165000,15171106850,31950,31950,31950,31950,0
|
|
20231208,164900,15171106850,31950,31950,31950,31950,0
|
|
20231208,164800,15171106850,31950,31950,31950,31950,0
|
|
20231208,164700,15171106850,31950,31950,31950,31950,0
|
|
20231208,164600,15171106850,31950,31950,31950,31950,0
|
|
20231208,164500,15171106850,31950,31950,31950,31950,0
|
|
20231208,164400,15171106850,31950,31950,31950,31950,0
|
|
20231208,164300,15171106850,31950,31950,31950,31950,0
|
|
20231208,164200,15171106850,31950,31950,31950,31950,0
|
|
20231208,164100,15171106850,31950,31950,31950,31950,0
|
|
20231208,164000,15171106850,31950,31950,31950,31950,0
|
|
20231208,163900,15171106850,31950,31950,31950,31950,0
|
|
20231208,163800,15171106850,31950,31950,31950,31950,0
|
|
20231208,163700,15171106850,31950,31950,31950,31950,0
|
|
20231208,163600,15171106850,31950,31950,31950,31950,0
|
|
20231208,163500,15171106850,31950,31950,31950,31950,0
|
|
20231208,163400,15171106850,31950,31950,31950,31950,0
|
|
20231208,163300,15171106850,31950,31950,31950,31950,0
|
|
20231208,163200,15171106850,31950,31950,31950,31950,0
|
|
20231208,163100,15171106850,31950,31950,31950,31950,0
|
|
20231208,163000,15171106850,31950,31950,31950,31950,0
|
|
20231208,162900,15171106850,31950,31950,31950,31950,0
|
|
20231208,162800,15171106850,31950,31950,31950,31950,0
|
|
20231208,162700,15171106850,31950,31950,31950,31950,0
|
|
20231208,162600,15171106850,31950,31950,31950,31950,0
|
|
20231208,162500,15171106850,31950,31950,31950,31950,0
|
|
20231208,162400,15171106850,31950,31950,31950,31950,0
|
|
20231208,162300,15171106850,31950,31950,31950,31950,0
|
|
20231208,162200,15171106850,31950,31950,31950,31950,0
|
|
20231208,162100,15171106850,31950,31950,31950,31950,5017
|
|
20231208,162000,15171106850,31950,31950,31950,31950,0
|
|
20231208,161900,15171106850,31950,31950,31950,31950,0
|
|
20231208,161800,15171106850,31950,31950,31950,31950,0
|
|
20231208,161700,15171106850,31950,31950,31950,31950,0
|
|
20231208,161600,15171106850,31950,31950,31950,31950,0
|
|
20231208,161500,15171106850,31950,31950,31950,31950,0
|
|
20231208,161400,15171106850,31950,31950,31950,31950,0
|
|
20231208,161300,15171106850,31950,31950,31950,31950,0
|
|
20231208,161200,15171106850,31950,31950,31950,31950,0
|
|
20231208,161100,15171106850,31950,31950,31950,31950,0
|
|
20231208,161000,15171106850,31950,31950,31950,31950,0
|
|
20231208,160900,15171106850,31950,31950,31950,31950,0
|
|
20231208,160800,15171106850,31950,31950,31950,31950,0
|
|
20231208,160700,15171106850,31950,31950,31950,31950,0
|
|
20231208,160600,15171106850,31950,31950,31950,31950,0
|
|
20231208,160500,15171106850,31950,31950,31950,31950,0
|
|
20231208,160400,15171106850,31950,31950,31950,31950,0
|
|
20231208,160300,15171106850,31950,31950,31950,31950,0
|
|
20231208,160200,15171106850,31950,31950,31950,31950,0
|
|
20231208,160100,15171106850,31950,31950,31950,31950,0
|
|
20231208,160000,15171106850,31950,31950,31950,31950,0
|
|
20231208,155900,15171106850,31950,31950,31950,31950,0
|
|
20231208,155800,15171106850,31950,31950,31950,31950,0
|
|
20231208,155700,15171106850,31950,31950,31950,31950,0
|
|
20231208,155600,15171106850,31950,31950,31950,31950,0
|
|
20231208,155500,15171106850,31950,31950,31950,31950,0
|
|
20231208,155400,15171106850,31950,31950,31950,31950,0
|
|
20231208,155300,15171106850,31950,31950,31950,31950,0
|
|
20231208,155200,15171106850,31950,31950,31950,31950,0
|
|
20231208,155100,15171106850,31950,31950,31950,31950,5017
|
|
20231208,155000,15171106850,31950,31950,31950,31950,0
|
|
20231208,154900,15171106850,31950,31950,31950,31950,0
|
|
20231208,154800,15171106850,31950,31950,31950,31950,0
|
|
20231208,154700,15171106850,31950,31950,31950,31950,0
|
|
20231208,154600,15171106850,31950,31950,31950,31950,0
|
|
20231208,154500,15171106850,31950,31950,31950,31950,0
|
|
20231208,154400,15171106850,31950,31950,31950,31950,0
|
|
20231208,154300,15171106850,31950,31950,31950,31950,0
|
|
20231208,154200,15171106850,31950,31950,31950,31950,0
|
|
20231208,154100,15171106850,31950,31950,31950,31950,0
|
|
20231208,154000,15171106850,31950,31950,31950,31950,0
|
|
20231208,153900,15171106850,31950,31950,31950,31950,0
|
|
20231208,153800,15171106850,31950,31950,31950,31950,0
|
|
20231208,153700,15171106850,31950,31950,31950,31950,0
|
|
20231208,153600,15171106850,31950,31950,31950,31950,0
|
|
20231208,153500,15171106850,31950,31950,31950,31950,0
|
|
20231208,153400,15171106850,31950,31950,31950,31950,0
|
|
20231208,153300,15171106850,31950,31950,31950,31950,0
|
|
20231208,153200,15171106850,31950,31950,31950,31950,0
|
|
20231208,153100,15171106850,31950,31950,31950,31950,0
|
|
20231208,153000,15171106850,31950,31950,31950,31950,5017
|
|
20231208,152900,15010813700,31900,31900,31900,31900,0
|
|
20231208,152800,15010813700,31900,31900,31900,31900,0
|
|
20231208,152700,15010813700,31900,31900,31900,31900,0
|
|
20231208,152600,15010813700,31900,31900,31900,31900,0
|
|
20231208,152500,15010813700,31900,31900,31900,31900,0
|
|
20231208,152400,15010813700,31900,31900,31900,31900,0
|
|
20231208,152300,15010813700,31900,31900,31900,31900,0
|
|
20231208,152200,15010813700,31900,31900,31900,31900,0
|
|
20231208,152100,15010813700,31900,31900,31900,31900,0
|
|
20231208,152000,15010813700,31900,31900,31900,31900,0
|
|
20231208,151900,15010813700,31900,31900,31950,31850,788
|
|
20231208,151800,14985677750,31950,31900,31950,31900,2175
|
|
20231208,151700,14916231850,31900,31900,31900,31900,54
|
|
20231208,151600,14914509250,31850,31900,31900,31850,311
|
|
20231208,151500,14904603450,31900,31900,31900,31850,279
|
|
20231208,151400,14895710550,31950,31900,31950,31850,272
|
|
20231208,151300,14887029350,31950,31900,31950,31850,133
|
|
20231208,151200,14882786250,31900,31900,31900,31850,450
|
|
20231208,151100,14868440950,31950,31900,31950,31900,81
|
|
20231208,151000,14865855550,31900,31800,31900,31800,621
|
|
20231208,150900,14846057550,31750,31800,31800,31750,232
|
|
20231208,150800,14838681650,31800,31850,31850,31800,126
|
|
20231208,150700,14834674000,31800,31900,31900,31800,1123
|
|
20231208,150600,14798905650,31900,31900,31950,31850,160
|
|
20231208,150500,14793800400,31950,31900,31950,31900,222
|
|
20231208,150400,14786714650,31900,31950,31950,31900,1302
|
|
20231208,150300,14745127600,31950,31850,31950,31850,850
|
|
20231208,150200,14717990700,31850,31750,31850,31750,2602
|
|
20231208,150100,14635275600,31750,31700,31750,31700,58
|
|
20231208,150000,14633434250,31700,31750,31750,31650,209
|
|
20231208,145900,14626804400,31650,31700,31750,31650,636
|
|
20231208,145800,14606629250,31700,31750,31800,31700,1580
|
|
20231208,145700,14556507750,31750,31750,31800,31750,309
|
|
20231208,145600,14546694650,31750,31650,31800,31650,2274
|
|
20231208,145500,14474454700,31700,31700,31700,31650,338
|
|
20231208,145400,14463749600,31700,31700,31700,31650,274
|
|
20231208,145300,14455075050,31700,31700,31750,31650,1403
|
|
20231208,145200,14410600550,31700,31800,31800,31700,1526
|
|
20231208,145100,14362220200,31750,31800,31800,31750,996
|
|
20231208,145000,14330594750,31800,31800,31850,31800,1402
|
|
20231208,144900,14286009300,31800,31800,31850,31800,447
|
|
20231208,144800,14271792150,31850,31900,31900,31800,511
|
|
20231208,144700,14255504900,31850,31900,31900,31850,683
|
|
20231208,144600,14233742350,31850,31850,31900,31850,555
|
|
20231208,144500,14216064050,31850,31900,31900,31850,430
|
|
20231208,144400,14202363950,31850,31850,31900,31850,452
|
|
20231208,144300,14187954750,31850,31950,31950,31850,861
|
|
20231208,144200,14160490450,31900,31900,31950,31900,315
|
|
20231208,144100,14150439400,31950,31900,31950,31900,180
|
|
20231208,144000,14144695050,31900,31950,31950,31900,183
|
|
20231208,143900,14138852950,31950,31950,31950,31900,134
|
|
20231208,143800,14134575650,31900,31950,31950,31900,58
|
|
20231208,143700,14132723300,31950,31950,31950,31900,79
|
|
20231208,143600,14130200000,31900,31950,31950,31900,82
|
|
20231208,143500,14127580150,31950,31950,31950,31900,625
|
|
20231208,143400,14107640650,31950,31950,31950,31900,76
|
|
20231208,143300,14105212850,31950,31900,31950,31900,219
|
|
20231208,143200,14098221800,31950,31950,32000,31950,179
|
|
20231208,143100,14092500050,31950,32000,32000,31950,79
|
|
20231208,143000,14089973300,31950,32000,32000,31950,360
|
|
20231208,142900,14078462900,32000,31950,32000,31950,63
|
|
20231208,142800,14076449100,31950,31950,31950,31950,1075
|
|
20231208,142700,14042102850,31950,31900,31950,31900,51
|
|
20231208,142600,14040474950,31900,31900,31950,31900,30
|
|
20231208,142500,14039517450,31950,31950,31950,31800,133
|
|
20231208,142400,14035276750,31950,31850,31950,31800,128
|
|
20231208,142300,14031202500,31900,31850,31950,31850,1152
|
|
20231208,142200,13994449650,31900,31850,31900,31800,284
|
|
20231208,142100,13985403400,31850,31800,31850,31800,529
|
|
20231208,142000,13968574800,31850,31800,31850,31800,80
|
|
20231208,141900,13966028900,31850,31800,31850,31800,110
|
|
20231208,141800,13962527750,31850,31900,31900,31850,1811
|
|
20231208,141700,13904826750,31900,31900,31900,31850,2184
|
|
20231208,141600,13835162400,31950,31900,32000,31900,449
|
|
20231208,141500,13820818100,31900,31900,31950,31900,654
|
|
20231208,141400,13799925350,31900,31950,31950,31900,146
|
|
20231208,141300,13795265150,31950,31950,32000,31950,64
|
|
20231208,141200,13793219000,31950,32000,32000,31950,1218
|
|
20231208,141100,13754302600,32000,32000,32000,31950,24
|
|
20231208,141000,13753535050,32000,32000,32000,32000,121
|
|
20231208,140900,13749663050,32000,31950,32000,31950,65
|
|
20231208,140800,13747583400,32000,31950,32000,31950,188
|
|
20231208,140700,13741575200,32000,32000,32000,31950,311
|
|
20231208,140600,13731625800,32000,31950,32000,31950,30
|
|
20231208,140500,13730666500,32000,32000,32000,32000,935
|
|
20231208,140400,13700746500,32000,32000,32000,31950,265
|
|
20231208,140300,13692266700,32000,32000,32000,31950,33
|
|
20231208,140200,13691210950,32000,31950,32000,31950,72
|
|
20231208,140100,13688910200,31950,31950,31950,31950,178
|
|
20231208,140000,13683223100,31950,31900,32000,31900,177
|
|
20231208,135900,13677566900,31950,32000,32000,31950,236
|
|
20231208,135800,13670026650,31950,31950,32000,31900,369
|
|
20231208,135700,13658237800,31950,32000,32000,31950,324
|
|
20231208,135600,13647885200,31950,31950,32000,31950,183
|
|
20231208,135500,13642035400,31950,31950,32000,31950,133
|
|
20231208,135400,13637784200,31950,32000,32000,31950,65
|
|
20231208,135300,13635705650,32000,32000,32000,31950,197
|
|
20231208,135200,13629403150,32000,31950,32000,31950,43
|
|
20231208,135100,13628029000,32000,31950,32000,31950,443
|
|
20231208,135000,13613872050,31950,32000,32000,31950,97
|
|
20231208,134900,13610771500,32000,31950,32000,31950,150
|
|
20231208,134800,13605974600,31950,31950,32000,31900,265
|
|
20231208,134700,13597506900,31900,31950,32000,31900,772
|
|
20231208,134600,13572845550,31950,31950,31950,31900,277
|
|
20231208,134500,13564000650,31950,32000,32000,31900,735
|
|
20231208,134400,13540517150,31950,32000,32000,31950,240
|
|
20231208,134300,13532842300,31950,31950,32000,31950,612
|
|
20231208,134200,13513260650,32000,32000,32000,31950,70
|
|
20231208,134100,13511023400,32000,31950,32000,31950,866
|
|
20231208,134000,13483324650,31950,32000,32000,31950,242
|
|
20231208,133900,13475591700,32000,31950,32000,31950,208
|
|
20231208,133800,13468942450,32000,31950,32000,31950,350
|
|
20231208,133700,13457745850,31950,32000,32000,31950,89
|
|
20231208,133600,13454898850,32000,32000,32000,31950,223
|
|
20231208,133500,13447768450,31950,31950,32000,31950,537
|
|
20231208,133400,13430594450,31950,32000,32000,31950,254
|
|
20231208,133300,13422475800,32000,32000,32000,32000,30
|
|
20231208,133200,13421515800,32000,31950,32000,31950,713
|
|
20231208,133100,13398732300,32000,31950,32000,31950,98
|
|
20231208,133000,13395599100,31950,32050,32050,31950,271
|
|
20231208,132900,13386926950,32000,32050,32050,31950,566
|
|
20231208,132800,13368803950,32100,32000,32100,31950,4255
|
|
20231208,132700,13232625800,32000,31950,32000,31900,2291
|
|
20231208,132600,13159421000,31950,31850,31950,31850,308
|
|
20231208,132500,13149595850,31900,31850,31900,31850,32
|
|
20231208,132400,13148575350,31850,31850,31900,31850,217
|
|
20231208,132300,13141663650,31850,31900,31900,31850,42
|
|
20231208,132200,13140324150,31900,31900,31900,31850,199
|
|
20231208,132100,13133980050,31900,31900,31950,31850,171
|
|
20231208,132000,13128525800,31950,31900,31950,31850,333
|
|
20231208,131900,13117914950,31900,31900,31900,31850,124
|
|
20231208,131800,13113960100,31900,31850,31900,31850,998
|
|
20231208,131700,13082124150,31900,31850,31900,31850,325
|
|
20231208,131600,13071771400,31800,31750,31850,31700,904
|
|
20231208,131500,13043029050,31750,31700,31750,31700,359
|
|
20231208,131400,13031631100,31700,31700,31750,31700,64
|
|
20231208,131300,13029601100,31750,31700,31750,31700,139
|
|
20231208,131200,13025193700,31750,31650,31750,31650,120
|
|
20231208,131100,13021389350,31700,31700,31700,31700,57
|
|
20231208,131000,13019582450,31700,31750,31750,31700,18
|
|
20231208,130900,13019011400,31750,31650,31750,31650,134
|
|
20231208,130800,13014764700,31650,31700,31750,31650,81
|
|
20231208,130700,13012195700,31700,31700,31750,31650,449
|
|
20231208,130600,12997978400,31700,31700,31700,31650,7
|
|
20231208,130500,12997756550,31700,31700,31750,31650,216
|
|
20231208,130400,12990911250,31750,31700,31750,31700,39
|
|
20231208,130300,12989674050,31700,31750,31750,31700,144
|
|
20231208,130200,12985106050,31750,31750,31750,31700,78
|
|
20231208,130100,12982630350,31700,31650,31750,31650,121
|
|
20231208,130000,12978794800,31650,31550,31650,31550,179
|
|
20231208,125900,12973137300,31600,31550,31600,31550,260
|
|
20231208,125800,12964922550,31600,31550,31600,31550,128
|
|
20231208,125700,12960882450,31550,31550,31600,31500,623
|
|
20231208,125600,12941227000,31550,31550,31600,31550,358
|
|
20231208,125500,12929925950,31600,31550,31600,31550,13
|
|
20231208,125400,12929515500,31600,31600,31600,31550,71
|
|
20231208,125300,12927274450,31550,31600,31600,31550,71
|
|
20231208,125200,12925034350,31600,31600,31600,31550,175
|
|
20231208,125100,12919504550,31600,31600,31600,31500,842
|
|
20231208,125000,12892977550,31600,31550,31600,31500,104
|
|
20231208,124900,12889697050,31550,31550,31550,31500,165
|
|
20231208,124800,12884491550,31550,31500,31550,31500,96
|
|
20231208,124700,12881462950,31550,31550,31600,31500,803
|
|
20231208,124600,12856133150,31550,31600,31600,31550,588
|
|
20231208,124500,12837579650,31600,31600,31650,31550,1967
|
|
20231208,124400,12775428750,31600,31600,31650,31600,76
|
|
20231208,124300,12773026600,31650,31650,31650,31600,107
|
|
20231208,124200,12769642700,31650,31650,31650,31650,291
|
|
20231208,124100,12760432550,31650,31750,31750,31600,24
|
|
20231208,124000,12759673700,31600,31750,31750,31600,1393
|
|
20231208,123900,12715585250,31700,31700,31700,31650,140
|
|
20231208,123800,12711147300,31700,31650,31700,31650,207
|
|
20231208,123700,12704594100,31650,31700,31700,31650,55
|
|
20231208,123600,12702852600,31700,31700,31750,31650,131
|
|
20231208,123500,12698704200,31700,31650,31750,31650,137
|
|
20231208,123400,12694365750,31650,31650,31700,31650,661
|
|
20231208,123300,12673444650,31700,31750,31750,31700,334
|
|
20231208,123200,12662855250,31750,31750,31750,31650,254
|
|
20231208,123100,12654808900,31700,31700,31700,31650,153
|
|
20231208,123000,12649960350,31700,31700,31700,31650,177
|
|
20231208,122900,12644355900,31650,31700,31750,31650,3034
|
|
20231208,122800,12548177450,31750,31750,31750,31700,61
|
|
20231208,122700,12546240950,31750,31750,31800,31700,1277
|
|
20231208,122600,12505704250,31800,31800,31800,31750,81
|
|
20231208,122500,12503128700,31800,31800,31800,31800,7
|
|
20231208,122400,12502906100,31800,31800,31850,31750,233
|
|
20231208,122300,12495497750,31800,31850,31850,31800,158
|
|
20231208,122200,12490472750,31850,31800,31850,31800,211
|
|
20231208,122100,12483761300,31800,31850,31850,31750,138
|
|
20231208,122000,12479371750,31700,31700,31700,31700,101
|
|
20231208,121900,12476170050,31800,31800,31800,31700,776
|
|
20231208,121800,12451511450,31750,31750,31750,31700,265
|
|
20231208,121700,12443097950,31750,31800,31800,31700,229
|
|
20231208,121600,12435823350,31800,31800,31800,31750,575
|
|
20231208,121500,12417555050,31800,31800,31800,31750,781
|
|
20231208,121400,12392735350,31800,31850,31850,31750,1904
|
|
20231208,121300,12332189600,31850,31700,31850,31700,3745
|
|
20231208,121200,12213251800,31700,31600,31700,31600,601
|
|
20231208,121100,12194234450,31650,31600,31650,31550,1024
|
|
20231208,121000,12161871850,31650,31600,31650,31600,369
|
|
20231208,120900,12150208700,31600,31650,31650,31600,295
|
|
20231208,120800,12140880950,31650,31650,31650,31600,41
|
|
20231208,120700,12139583600,31650,31700,31700,31650,704
|
|
20231208,120600,12117299650,31700,31700,31700,31650,16
|
|
20231208,120500,12116792600,31700,31650,31700,31650,139
|
|
20231208,120400,12112388900,31700,31750,31750,31650,223
|
|
20231208,120300,12105316400,31750,31700,31750,31650,109
|
|
20231208,120200,12101861000,31700,31750,31800,31700,208
|
|
20231208,120100,12095255050,31750,31750,31800,31700,383
|
|
20231208,120000,12083087200,31750,31600,31750,31550,2373
|
|
20231208,115900,12008026050,31600,31650,31650,31550,321
|
|
20231208,115800,11997890000,31550,31600,31650,31550,1074
|
|
20231208,115700,11963949950,31600,31650,31650,31600,2000
|
|
20231208,115600,11900713950,31600,31650,31700,31600,989
|
|
20231208,115500,11869414200,31650,31750,31750,31650,1429
|
|
20231208,115400,11824128100,31700,31800,31800,31700,1373
|
|
20231208,115300,11780535200,31800,31800,31800,31750,362
|
|
20231208,115200,11769023900,31850,31850,31850,31800,41
|
|
20231208,115100,11767718150,31800,31850,31850,31800,127
|
|
20231208,115000,11763676750,31800,31800,31800,31800,143
|
|
20231208,114900,11759129350,31800,31850,31850,31750,461
|
|
20231208,114800,11744468950,31800,31850,31900,31800,215
|
|
20231208,114700,11737623850,31900,31800,31900,31800,226
|
|
20231208,114600,11730428850,31800,31850,31850,31800,220
|
|
20231208,114500,11723421950,31850,31800,31850,31750,327
|
|
20231208,114400,11713022550,31800,31800,31850,31750,441
|
|
20231208,114300,11699001050,31850,31800,31850,31800,311
|
|
20231208,114200,11689101350,31850,31850,31850,31800,301
|
|
20231208,114100,11679527350,31850,31800,31850,31800,242
|
|
20231208,114000,11671825750,31800,31800,31850,31800,260
|
|
20231208,113900,11663555250,31800,31850,31850,31800,1662
|
|
20231208,113800,11610690000,31900,31950,31950,31850,788
|
|
20231208,113700,11585543600,31950,31900,31950,31850,1404
|
|
20231208,113600,11540769450,31950,32000,32000,31950,305
|
|
20231208,113500,11531018900,32000,32000,32000,32000,86
|
|
20231208,113400,11528266900,32000,32000,32000,32000,215
|
|
20231208,113300,11521386900,32000,32000,32000,31950,130
|
|
20231208,113200,11517227150,31950,32050,32050,31950,283
|
|
20231208,113100,11508170250,32050,31950,32050,31950,448
|
|
20231208,113000,11493834050,32000,31900,32000,31900,1457
|
|
20231208,112900,11447344250,31900,31950,32000,31900,3016
|
|
20231208,112800,11351112250,31950,32000,32000,31950,188
|
|
20231208,112700,11345096750,31950,31900,32000,31850,642
|
|
20231208,112600,11324601500,31900,31950,31950,31900,1474
|
|
20231208,112500,11277554150,31900,31900,31950,31900,471
|
|
20231208,112400,11262522250,31900,31900,31950,31900,974
|
|
20231208,112300,11231445150,31950,32050,32050,31950,1906
|
|
20231208,112200,11170472550,32050,32100,32100,32000,422
|
|
20231208,112100,11156948350,32100,32050,32100,32000,519
|
|
20231208,112000,11140310200,32050,32150,32200,32050,2403
|
|
20231208,111900,11063248200,32150,32150,32150,32100,123
|
|
20231208,111800,11059299000,32150,32150,32150,32100,382
|
|
20231208,111700,11047026600,32150,32100,32150,32100,224
|
|
20231208,111600,11039828850,32100,32150,32150,32100,617
|
|
20231208,111500,11020017400,32150,32100,32150,32100,310
|
|
20231208,111400,11010063650,32150,32100,32200,32100,171
|
|
20231208,111300,11004565850,32150,32150,32200,32100,549
|
|
20231208,111200,10986934600,32150,32100,32150,32100,620
|
|
20231208,111100,10967017950,32100,32100,32150,32100,279
|
|
20231208,111000,10958051450,32100,32150,32150,32100,542
|
|
20231208,110900,10940638700,32150,32250,32300,32150,573
|
|
20231208,110800,10922174800,32300,32200,32300,32200,253
|
|
20231208,110700,10914005100,32200,32200,32200,32100,1494
|
|
20231208,110600,10865982050,32200,32200,32200,32100,1989
|
|
20231208,110500,10802110600,32150,32100,32200,32100,252
|
|
20231208,110400,10794006600,32100,32100,32100,32050,642
|
|
20231208,110300,10773398900,32050,32150,32150,32050,1859
|
|
20231208,110200,10713755100,32200,32250,32250,32150,768
|
|
20231208,110100,10689030200,32250,32300,32350,32200,166
|
|
20231208,110000,10683667950,32200,32200,32300,32150,1576
|
|
20231208,105900,10632890650,32200,32250,32250,32200,442
|
|
20231208,105800,10618656500,32250,32250,32300,32200,404
|
|
20231208,105700,10605633800,32300,32350,32350,32250,1727
|
|
20231208,105600,10549868000,32300,32350,32500,32300,731
|
|
20231208,105500,10526215950,32350,32400,32400,32350,125
|
|
20231208,105400,10522169700,32400,32450,32450,32350,925
|
|
20231208,105300,10492179150,32450,32500,32550,32450,829
|
|
20231208,105200,10465228300,32500,32500,32550,32500,288
|
|
20231208,105100,10455857250,32550,32700,32750,32500,836
|
|
20231208,105000,10428586950,32750,32750,32800,32650,1306
|
|
20231208,104900,10385868900,32800,32700,32800,32700,2861
|
|
20231208,104800,10292167850,32700,32750,32750,32700,605
|
|
20231208,104700,10272357700,32750,32700,32750,32650,2589
|
|
20231208,104600,10187696350,32700,32600,32700,32600,3419
|
|
20231208,104500,10076102150,32550,32550,32600,32500,674
|
|
20231208,104400,10054155000,32550,32550,32550,32500,354
|
|
20231208,104300,10042635600,32500,32500,32550,32500,1287
|
|
20231208,104200,10000782950,32500,32550,32600,32500,378
|
|
20231208,104100,9988479800,32550,32550,32600,32450,1525
|
|
20231208,104000,9938835450,32550,32500,32550,32450,517
|
|
20231208,103900,9922019000,32550,32450,32550,32400,882
|
|
20231208,103800,9893386600,32450,32450,32500,32450,1477
|
|
20231208,103700,9845412250,32450,32350,32450,32350,1705
|
|
20231208,103600,9790113400,32400,32200,32450,32200,1567
|
|
20231208,103500,9739362500,32200,32450,32450,32200,2137
|
|
20231208,103400,9670299400,32450,32450,32550,32350,1222
|
|
20231208,103300,9630687750,32550,32500,32550,32400,340
|
|
20231208,103200,9619626250,32450,32500,32550,32450,791
|
|
20231208,103100,9593920800,32500,32450,32500,32450,564
|
|
20231208,103000,9575592700,32450,32450,32450,32400,214
|
|
20231208,102900,9568650650,32450,32350,32450,32350,434
|
|
20231208,102800,9554586500,32350,32450,32450,32350,533
|
|
20231208,102700,9537319500,32350,32450,32450,32350,471
|
|
20231208,102600,9522064050,32450,32500,32500,32400,501
|
|
20231208,102500,9505803250,32500,32550,32600,32450,472
|
|
20231208,102400,9490440950,32550,32600,32600,32500,738
|
|
20231208,102300,9466428550,32550,32450,32600,32450,4897
|
|
20231208,102200,9307236150,32450,32550,32600,32450,2023
|
|
20231208,102100,9241488050,32550,32550,32650,32500,678
|
|
20231208,102000,9219432150,32600,32700,32700,32600,7197
|
|
20231208,101900,8984461000,32700,32500,32700,32450,11487
|
|
20231208,101800,8609987250,32500,32500,32550,32450,2513
|
|
20231208,101700,8528283350,32550,32550,32550,32500,1096
|
|
20231208,101600,8492636550,32550,32500,32550,32450,1437
|
|
20231208,101500,8445872200,32500,32500,32500,32450,1187
|
|
20231208,101400,8407295400,32450,32450,32500,32450,1711
|
|
20231208,101300,8351754250,32450,32400,32500,32400,754
|
|
20231208,101200,8327277400,32400,32500,32500,32350,1480
|
|
20231208,101100,8279218150,32500,32400,32550,32400,1871
|
|
20231208,101000,8218436950,32450,32400,32450,32350,1441
|
|
20231208,100900,8171703600,32350,32400,32450,32350,899
|
|
20231208,100800,8142582500,32400,32400,32400,32350,1864
|
|
20231208,100700,8082215350,32400,32450,32450,32350,1079
|
|
20231208,100600,8047253550,32400,32400,32400,32350,1258
|
|
20231208,100500,8006494700,32400,32450,32500,32350,1329
|
|
20231208,100400,7963416850,32450,32550,32550,32400,1235
|
|
20231208,100300,7923276550,32550,32350,32550,32300,18094
|
|
20231208,100200,7336138900,32350,32350,32350,32300,720
|
|
20231208,100100,7312871150,32350,32350,32400,32300,1912
|
|
20231208,100000,7251020100,32350,32300,32400,32300,1510
|
|
20231208,095900,7202172050,32350,32350,32350,32300,2232
|
|
20231208,095800,7129969100,32350,32250,32350,32250,1792
|
|
20231208,095700,7072079600,32250,32250,32300,32200,1682
|
|
20231208,095600,7017774550,32200,32250,32250,32200,710
|
|
20231208,095500,6994880700,32300,32250,32300,32200,1085
|
|
20231208,095400,6959887700,32200,32200,32200,32150,1864
|
|
20231208,095300,6899882850,32200,32050,32200,32050,1875
|
|
20231208,095200,6839674100,32050,32050,32050,31950,123
|
|
20231208,095100,6835733550,32100,31900,32100,31900,193
|
|
20231208,095000,6829544200,31900,32050,32100,31850,1690
|
|
20231208,094900,6775394400,32100,31900,32150,31900,1590
|
|
20231208,094800,6724440350,31850,31900,32000,31800,750
|
|
20231208,094700,6700508050,31800,31900,31900,31800,290
|
|
20231208,094600,6691269450,31900,31800,31900,31700,2778
|
|
20231208,094500,6603016700,31800,31800,31900,31800,435
|
|
20231208,094400,6589169950,31850,31850,31900,31800,700
|
|
20231208,094300,6566879150,31850,31900,31950,31750,2811
|
|
20231208,094200,6477477000,31900,32000,32050,31900,626
|
|
20231208,094100,6457437000,32000,32000,32050,31900,1031
|
|
20231208,094000,6424409700,32000,32000,32050,32000,327
|
|
20231208,093900,6413930500,32050,31900,32050,31900,810
|
|
20231208,093800,6388046650,31850,31900,31900,31800,1611
|
|
20231208,093700,6336783800,31900,31800,31900,31750,1311
|
|
20231208,093600,6295067600,31800,31850,31850,31750,2128
|
|
20231208,093500,6227384500,31850,32050,32050,31850,2366
|
|
20231208,093400,6151894150,32050,31950,32150,31950,1107
|
|
20231208,093300,6116499400,31900,32200,32200,31900,3596
|
|
20231208,093200,6001420700,32100,32300,32300,32100,1819
|
|
20231208,093100,5942902950,32300,32350,32350,32300,1923
|
|
20231208,093000,5880777300,32350,32250,32400,32250,7864
|
|
20231208,092900,5626408100,32200,32200,32250,32200,4029
|
|
20231208,092800,5496503100,32250,32100,32250,32100,6921
|
|
20231208,092700,5273881750,32100,32100,32150,32050,3812
|
|
20231208,092600,5151471750,32100,32050,32100,32050,4862
|
|
20231208,092500,4995426750,32050,31900,32100,31900,17952
|
|
20231208,092400,4420875750,31900,31900,31950,31850,1943
|
|
20231208,092300,4358896350,31950,31850,31950,31800,2410
|
|
20231208,092200,4282079100,31850,31850,31900,31800,5059
|
|
20231208,092100,4120929200,31850,31850,31900,31850,1800
|
|
20231208,092000,4063545500,31900,31750,31900,31750,1823
|
|
20231208,091900,4005452400,31800,31800,31850,31750,2358
|
|
20231208,091800,3930529100,31800,31900,31950,31800,1893
|
|
20231208,091700,3870194500,31950,31900,31950,31850,3344
|
|
20231208,091600,3763394150,31900,31850,31950,31850,3034
|
|
20231208,091500,3666648400,31850,31850,31900,31800,2493
|
|
20231208,091400,3587178750,31850,31800,31850,31750,3873
|
|
20231208,091300,3463949350,31800,31650,31850,31600,4741
|
|
20231208,091200,3313686550,31650,31750,31750,31650,1562
|
|
20231208,091100,3264128000,31750,31550,31800,31550,2551
|
|
20231208,091000,3183555500,31600,31600,31600,31450,2849
|
|
20231208,090900,3093654700,31600,31850,31900,31600,4352
|
|
20231208,090800,2955392300,31900,31900,31950,31850,5866
|
|
20231208,090700,2768153600,31900,31650,31950,31650,15462
|
|
20231208,090600,2276563600,31650,31550,31700,31550,6872
|
|
20231208,090500,2059318900,31550,31550,31650,31450,6609
|
|
20231208,090400,1850758150,31550,31450,31650,31450,13912
|
|
20231208,090300,1412111500,31450,31500,31500,31400,4711
|
|
20231208,090200,1263933600,31500,31600,31600,31450,4242
|
|
20231208,090100,1130175200,31650,31550,31650,31350,8858
|
|
20231208,090000,850783750,31500,31250,31550,31250,27119
|