624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,192100,8303643800,30200,30200,30200,30200,5946
|
|
20231214,192000,8303643800,30200,30200,30200,30200,0
|
|
20231214,191900,8303643800,30200,30200,30200,30200,0
|
|
20231214,191800,8303643800,30200,30200,30200,30200,0
|
|
20231214,191700,8303643800,30200,30200,30200,30200,0
|
|
20231214,191600,8303643800,30200,30200,30200,30200,0
|
|
20231214,191500,8303643800,30200,30200,30200,30200,0
|
|
20231214,191400,8303643800,30200,30200,30200,30200,0
|
|
20231214,191300,8303643800,30200,30200,30200,30200,0
|
|
20231214,191200,8303643800,30200,30200,30200,30200,0
|
|
20231214,191100,8303643800,30200,30200,30200,30200,0
|
|
20231214,191000,8303643800,30200,30200,30200,30200,0
|
|
20231214,190900,8303643800,30200,30200,30200,30200,0
|
|
20231214,190800,8303643800,30200,30200,30200,30200,0
|
|
20231214,190700,8303643800,30200,30200,30200,30200,0
|
|
20231214,190600,8303643800,30200,30200,30200,30200,0
|
|
20231214,190500,8303643800,30200,30200,30200,30200,0
|
|
20231214,190400,8303643800,30200,30200,30200,30200,0
|
|
20231214,190300,8303643800,30200,30200,30200,30200,0
|
|
20231214,190200,8303643800,30200,30200,30200,30200,0
|
|
20231214,190100,8303643800,30200,30200,30200,30200,0
|
|
20231214,190000,8303643800,30200,30200,30200,30200,0
|
|
20231214,185900,8303643800,30200,30200,30200,30200,0
|
|
20231214,185800,8303643800,30200,30200,30200,30200,0
|
|
20231214,185700,8303643800,30200,30200,30200,30200,0
|
|
20231214,185600,8303643800,30200,30200,30200,30200,0
|
|
20231214,185500,8303643800,30200,30200,30200,30200,0
|
|
20231214,185400,8303643800,30200,30200,30200,30200,0
|
|
20231214,185300,8303643800,30200,30200,30200,30200,0
|
|
20231214,185200,8303643800,30200,30200,30200,30200,0
|
|
20231214,185100,8303643800,30200,30200,30200,30200,5946
|
|
20231214,185000,8303643800,30200,30200,30200,30200,0
|
|
20231214,184900,8303643800,30200,30200,30200,30200,0
|
|
20231214,184800,8303643800,30200,30200,30200,30200,0
|
|
20231214,184700,8303643800,30200,30200,30200,30200,0
|
|
20231214,184600,8303643800,30200,30200,30200,30200,0
|
|
20231214,184500,8303643800,30200,30200,30200,30200,0
|
|
20231214,184400,8303643800,30200,30200,30200,30200,0
|
|
20231214,184300,8303643800,30200,30200,30200,30200,0
|
|
20231214,184200,8303643800,30200,30200,30200,30200,0
|
|
20231214,184100,8303643800,30200,30200,30200,30200,0
|
|
20231214,184000,8303643800,30200,30200,30200,30200,0
|
|
20231214,183900,8303643800,30200,30200,30200,30200,0
|
|
20231214,183800,8303643800,30200,30200,30200,30200,0
|
|
20231214,183700,8303643800,30200,30200,30200,30200,0
|
|
20231214,183600,8303643800,30200,30200,30200,30200,0
|
|
20231214,183500,8303643800,30200,30200,30200,30200,0
|
|
20231214,183400,8303643800,30200,30200,30200,30200,0
|
|
20231214,183300,8303643800,30200,30200,30200,30200,0
|
|
20231214,183200,8303643800,30200,30200,30200,30200,0
|
|
20231214,183100,8303643800,30200,30200,30200,30200,0
|
|
20231214,183000,8303643800,30200,30200,30200,30200,0
|
|
20231214,182900,8303643800,30200,30200,30200,30200,0
|
|
20231214,182800,8303643800,30200,30200,30200,30200,0
|
|
20231214,182700,8303643800,30200,30200,30200,30200,0
|
|
20231214,182600,8303643800,30200,30200,30200,30200,0
|
|
20231214,182500,8303643800,30200,30200,30200,30200,0
|
|
20231214,182400,8303643800,30200,30200,30200,30200,0
|
|
20231214,182300,8303643800,30200,30200,30200,30200,0
|
|
20231214,182200,8303643800,30200,30200,30200,30200,0
|
|
20231214,182100,8303643800,30200,30200,30200,30200,5946
|
|
20231214,182000,8303643800,30200,30200,30200,30200,0
|
|
20231214,181900,8303643800,30200,30200,30200,30200,0
|
|
20231214,181800,8303643800,30200,30200,30200,30200,0
|
|
20231214,181700,8303643800,30200,30200,30200,30200,0
|
|
20231214,181600,8303643800,30200,30200,30200,30200,0
|
|
20231214,181500,8303643800,30200,30200,30200,30200,0
|
|
20231214,181400,8303643800,30200,30200,30200,30200,0
|
|
20231214,181300,8303643800,30200,30200,30200,30200,0
|
|
20231214,181200,8303643800,30200,30200,30200,30200,0
|
|
20231214,181100,8303643800,30200,30200,30200,30200,0
|
|
20231214,181000,8303643800,30200,30200,30200,30200,0
|
|
20231214,180900,8303643800,30200,30200,30200,30200,0
|
|
20231214,180800,8303643800,30200,30200,30200,30200,0
|
|
20231214,180700,8303643800,30200,30200,30200,30200,0
|
|
20231214,180600,8303643800,30200,30200,30200,30200,0
|
|
20231214,180500,8303643800,30200,30200,30200,30200,0
|
|
20231214,180400,8303643800,30200,30200,30200,30200,0
|
|
20231214,180300,8303643800,30200,30200,30200,30200,0
|
|
20231214,180200,8303643800,30200,30200,30200,30200,0
|
|
20231214,180100,8303643800,30200,30200,30200,30200,0
|
|
20231214,180000,8303643800,30200,30200,30200,30200,0
|
|
20231214,175900,8303643800,30200,30200,30200,30200,0
|
|
20231214,175800,8303643800,30200,30200,30200,30200,0
|
|
20231214,175700,8303643800,30200,30200,30200,30200,0
|
|
20231214,175600,8303643800,30200,30200,30200,30200,0
|
|
20231214,175500,8303643800,30200,30200,30200,30200,0
|
|
20231214,175400,8303643800,30200,30200,30200,30200,0
|
|
20231214,175300,8303643800,30200,30200,30200,30200,0
|
|
20231214,175200,8303643800,30200,30200,30200,30200,0
|
|
20231214,175100,8303643800,30200,30200,30200,30200,5946
|
|
20231214,175000,8303643800,30200,30200,30200,30200,0
|
|
20231214,174900,8303643800,30200,30200,30200,30200,0
|
|
20231214,174800,8303643800,30200,30200,30200,30200,0
|
|
20231214,174700,8303643800,30200,30200,30200,30200,0
|
|
20231214,174600,8303643800,30200,30200,30200,30200,0
|
|
20231214,174500,8303643800,30200,30200,30200,30200,0
|
|
20231214,174400,8303643800,30200,30200,30200,30200,0
|
|
20231214,174300,8303643800,30200,30200,30200,30200,0
|
|
20231214,174200,8303643800,30200,30200,30200,30200,0
|
|
20231214,174100,8303643800,30200,30200,30200,30200,0
|
|
20231214,174000,8303643800,30200,30200,30200,30200,0
|
|
20231214,173900,8303643800,30200,30200,30200,30200,0
|
|
20231214,173800,8303643800,30200,30200,30200,30200,0
|
|
20231214,173700,8303643800,30200,30200,30200,30200,0
|
|
20231214,173600,8303643800,30200,30200,30200,30200,0
|
|
20231214,173500,8303643800,30200,30200,30200,30200,0
|
|
20231214,173400,8303643800,30200,30200,30200,30200,0
|
|
20231214,173300,8303643800,30200,30200,30200,30200,0
|
|
20231214,173200,8303643800,30200,30200,30200,30200,0
|
|
20231214,173100,8303643800,30200,30200,30200,30200,0
|
|
20231214,173000,8303643800,30200,30200,30200,30200,0
|
|
20231214,172900,8303643800,30200,30200,30200,30200,0
|
|
20231214,172800,8303643800,30200,30200,30200,30200,0
|
|
20231214,172700,8303643800,30200,30200,30200,30200,0
|
|
20231214,172600,8303643800,30200,30200,30200,30200,0
|
|
20231214,172500,8303643800,30200,30200,30200,30200,0
|
|
20231214,172400,8303643800,30200,30200,30200,30200,0
|
|
20231214,172300,8303643800,30200,30200,30200,30200,0
|
|
20231214,172200,8303643800,30200,30200,30200,30200,0
|
|
20231214,172100,8303643800,30200,30200,30200,30200,5946
|
|
20231214,172000,8303643800,30200,30200,30200,30200,0
|
|
20231214,171900,8303643800,30200,30200,30200,30200,0
|
|
20231214,171800,8303643800,30200,30200,30200,30200,0
|
|
20231214,171700,8303643800,30200,30200,30200,30200,0
|
|
20231214,171600,8303643800,30200,30200,30200,30200,0
|
|
20231214,171500,8303643800,30200,30200,30200,30200,0
|
|
20231214,171400,8303643800,30200,30200,30200,30200,0
|
|
20231214,171300,8303643800,30200,30200,30200,30200,0
|
|
20231214,171200,8303643800,30200,30200,30200,30200,0
|
|
20231214,171100,8303643800,30200,30200,30200,30200,0
|
|
20231214,171000,8303643800,30200,30200,30200,30200,0
|
|
20231214,170900,8303643800,30200,30200,30200,30200,0
|
|
20231214,170800,8303643800,30200,30200,30200,30200,0
|
|
20231214,170700,8303643800,30200,30200,30200,30200,0
|
|
20231214,170600,8303643800,30200,30200,30200,30200,0
|
|
20231214,170500,8303643800,30200,30200,30200,30200,0
|
|
20231214,170400,8303643800,30200,30200,30200,30200,0
|
|
20231214,170300,8303643800,30200,30200,30200,30200,0
|
|
20231214,170200,8303643800,30200,30200,30200,30200,0
|
|
20231214,170100,8303643800,30200,30200,30200,30200,0
|
|
20231214,170000,8303643800,30200,30200,30200,30200,0
|
|
20231214,165900,8303643800,30200,30200,30200,30200,0
|
|
20231214,165800,8303643800,30200,30200,30200,30200,0
|
|
20231214,165700,8303643800,30200,30200,30200,30200,0
|
|
20231214,165600,8303643800,30200,30200,30200,30200,0
|
|
20231214,165500,8303643800,30200,30200,30200,30200,0
|
|
20231214,165400,8303643800,30200,30200,30200,30200,0
|
|
20231214,165300,8303643800,30200,30200,30200,30200,0
|
|
20231214,165200,8303643800,30200,30200,30200,30200,0
|
|
20231214,165100,8303643800,30200,30200,30200,30200,5946
|
|
20231214,165000,8303643800,30200,30200,30200,30200,0
|
|
20231214,164900,8303643800,30200,30200,30200,30200,0
|
|
20231214,164800,8303643800,30200,30200,30200,30200,0
|
|
20231214,164700,8303643800,30200,30200,30200,30200,0
|
|
20231214,164600,8303643800,30200,30200,30200,30200,0
|
|
20231214,164500,8303643800,30200,30200,30200,30200,0
|
|
20231214,164400,8303643800,30200,30200,30200,30200,0
|
|
20231214,164300,8303643800,30200,30200,30200,30200,0
|
|
20231214,164200,8303643800,30200,30200,30200,30200,0
|
|
20231214,164100,8303643800,30200,30200,30200,30200,0
|
|
20231214,164000,8303643800,30200,30200,30200,30200,0
|
|
20231214,163900,8303643800,30200,30200,30200,30200,0
|
|
20231214,163800,8303643800,30200,30200,30200,30200,0
|
|
20231214,163700,8303643800,30200,30200,30200,30200,0
|
|
20231214,163600,8303643800,30200,30200,30200,30200,0
|
|
20231214,163500,8303643800,30200,30200,30200,30200,0
|
|
20231214,163400,8303643800,30200,30200,30200,30200,0
|
|
20231214,163300,8303643800,30200,30200,30200,30200,0
|
|
20231214,163200,8303643800,30200,30200,30200,30200,0
|
|
20231214,163100,8303643800,30200,30200,30200,30200,0
|
|
20231214,163000,8303643800,30200,30200,30200,30200,0
|
|
20231214,162900,8303643800,30200,30200,30200,30200,0
|
|
20231214,162800,8303643800,30200,30200,30200,30200,0
|
|
20231214,162700,8303643800,30200,30200,30200,30200,0
|
|
20231214,162600,8303643800,30200,30200,30200,30200,0
|
|
20231214,162500,8303643800,30200,30200,30200,30200,0
|
|
20231214,162400,8303643800,30200,30200,30200,30200,0
|
|
20231214,162300,8303643800,30200,30200,30200,30200,0
|
|
20231214,162200,8303643800,30200,30200,30200,30200,0
|
|
20231214,162100,8303643800,30200,30200,30200,30200,5946
|
|
20231214,162000,8303643800,30200,30200,30200,30200,0
|
|
20231214,161900,8303643800,30200,30200,30200,30200,0
|
|
20231214,161800,8303643800,30200,30200,30200,30200,0
|
|
20231214,161700,8303643800,30200,30200,30200,30200,0
|
|
20231214,161600,8303643800,30200,30200,30200,30200,0
|
|
20231214,161500,8303643800,30200,30200,30200,30200,0
|
|
20231214,161400,8303643800,30200,30200,30200,30200,0
|
|
20231214,161300,8303643800,30200,30200,30200,30200,0
|
|
20231214,161200,8303643800,30200,30200,30200,30200,0
|
|
20231214,161100,8303643800,30200,30200,30200,30200,0
|
|
20231214,161000,8303643800,30200,30200,30200,30200,0
|
|
20231214,160900,8303643800,30200,30200,30200,30200,0
|
|
20231214,160800,8303643800,30200,30200,30200,30200,0
|
|
20231214,160700,8303643800,30200,30200,30200,30200,0
|
|
20231214,160600,8303643800,30200,30200,30200,30200,0
|
|
20231214,160500,8303643800,30200,30200,30200,30200,0
|
|
20231214,160400,8303643800,30200,30200,30200,30200,0
|
|
20231214,160300,8303643800,30200,30200,30200,30200,0
|
|
20231214,160200,8303643800,30200,30200,30200,30200,0
|
|
20231214,160100,8303643800,30200,30200,30200,30200,0
|
|
20231214,160000,8303643800,30200,30200,30200,30200,0
|
|
20231214,155900,8303643800,30200,30200,30200,30200,0
|
|
20231214,155800,8303643800,30200,30200,30200,30200,0
|
|
20231214,155700,8303643800,30200,30200,30200,30200,0
|
|
20231214,155600,8303643800,30200,30200,30200,30200,0
|
|
20231214,155500,8303643800,30200,30200,30200,30200,0
|
|
20231214,155400,8303643800,30200,30200,30200,30200,0
|
|
20231214,155300,8303643800,30200,30200,30200,30200,0
|
|
20231214,155200,8303643800,30200,30200,30200,30200,0
|
|
20231214,155100,8303643800,30200,30200,30200,30200,5946
|
|
20231214,155000,8303643800,30200,30200,30200,30200,0
|
|
20231214,154900,8303643800,30200,30200,30200,30200,0
|
|
20231214,154800,8303643800,30200,30200,30200,30200,0
|
|
20231214,154700,8303643800,30200,30200,30200,30200,0
|
|
20231214,154600,8303643800,30200,30200,30200,30200,0
|
|
20231214,154500,8303643800,30200,30200,30200,30200,0
|
|
20231214,154400,8303643800,30200,30200,30200,30200,0
|
|
20231214,154300,8303643800,30200,30200,30200,30200,0
|
|
20231214,154200,8303643800,30200,30200,30200,30200,0
|
|
20231214,154100,8303643800,30200,30200,30200,30200,0
|
|
20231214,154000,8303643800,30200,30200,30200,30200,0
|
|
20231214,153900,8303643800,30200,30200,30200,30200,0
|
|
20231214,153800,8303643800,30200,30200,30200,30200,0
|
|
20231214,153700,8303643800,30200,30200,30200,30200,0
|
|
20231214,153600,8303643800,30200,30200,30200,30200,0
|
|
20231214,153500,8303643800,30200,30200,30200,30200,0
|
|
20231214,153400,8303643800,30200,30200,30200,30200,0
|
|
20231214,153300,8303643800,30200,30200,30200,30200,0
|
|
20231214,153200,8303643800,30200,30200,30200,30200,0
|
|
20231214,153100,8303643800,30200,30200,30200,30200,0
|
|
20231214,153000,8303643800,30200,30200,30200,30200,5946
|
|
20231214,152900,8124074600,30300,30300,30300,30300,0
|
|
20231214,152800,8124074600,30300,30300,30300,30300,0
|
|
20231214,152700,8124074600,30300,30300,30300,30300,0
|
|
20231214,152600,8124074600,30300,30300,30300,30300,0
|
|
20231214,152500,8124074600,30300,30300,30300,30300,0
|
|
20231214,152400,8124074600,30300,30300,30300,30300,0
|
|
20231214,152300,8124074600,30300,30300,30300,30300,0
|
|
20231214,152200,8124074600,30300,30300,30300,30300,0
|
|
20231214,152100,8124074600,30300,30300,30300,30300,0
|
|
20231214,152000,8124074600,30300,30300,30300,30300,0
|
|
20231214,151900,8124074600,30300,30300,30300,30250,2732
|
|
20231214,151800,8041316100,30300,30250,30300,30250,393
|
|
20231214,151700,8029411300,30300,30300,30300,30250,137
|
|
20231214,151600,8025262900,30300,30350,30350,30250,674
|
|
20231214,151500,8004841000,30350,30300,30350,30300,211
|
|
20231214,151400,7998442150,30350,30300,30350,30250,219
|
|
20231214,151300,7991810200,30300,30300,30350,30250,625
|
|
20231214,151200,7972876500,30300,30300,30300,30250,406
|
|
20231214,151100,7960583800,30300,30300,30350,30300,286
|
|
20231214,151000,7951916750,30250,30300,30300,30250,1305
|
|
20231214,150900,7912381450,30300,30250,30300,30200,946
|
|
20231214,150800,7883756650,30300,30250,30300,30250,1029
|
|
20231214,150700,7852629000,30250,30300,30350,30250,1042
|
|
20231214,150600,7821056200,30250,30300,30350,30250,536
|
|
20231214,150500,7804819700,30350,30300,30350,30300,252
|
|
20231214,150400,7797180750,30350,30300,30350,30250,319
|
|
20231214,150300,7787521950,30350,30300,30350,30250,238
|
|
20231214,150200,7780311750,30250,30300,30350,30250,321
|
|
20231214,150100,7770591450,30250,30300,30300,30250,339
|
|
20231214,150000,7760334350,30250,30250,30300,30200,302
|
|
20231214,145900,7751201000,30300,30250,30300,30250,640
|
|
20231214,145800,7731834200,30250,30300,30300,30250,416
|
|
20231214,145700,7719244000,30250,30300,30300,30250,508
|
|
20231214,145600,7703865200,30300,30250,30300,30250,1626
|
|
20231214,145500,7654675750,30300,30300,30300,30250,402
|
|
20231214,145400,7642504150,30250,30300,30300,30250,429
|
|
20231214,145300,7629514950,30300,30300,30350,30250,240
|
|
20231214,145200,7622242100,30350,30300,30350,30250,701
|
|
20231214,145100,7601004150,30350,30300,30350,30300,299
|
|
20231214,145000,7591942750,30300,30350,30350,30300,268
|
|
20231214,144900,7583821950,30300,30250,30350,30250,408
|
|
20231214,144800,7571454550,30250,30250,30350,30250,321
|
|
20231214,144700,7561735600,30250,30250,30300,30200,520
|
|
20231214,144600,7546000450,30300,30300,30300,30250,273
|
|
20231214,144500,7537738350,30300,30250,30350,30250,301
|
|
20231214,144400,7528623100,30300,30300,30350,30200,2674
|
|
20231214,144300,7447648200,30250,30200,30250,30200,437
|
|
20231214,144200,7434444300,30200,30150,30200,30150,138
|
|
20231214,144100,7430281550,30150,30150,30200,30150,672
|
|
20231214,144000,7409995550,30200,30150,30200,30150,593
|
|
20231214,143900,7392115350,30200,30200,30200,30150,377
|
|
20231214,143800,7380736200,30150,30200,30300,30150,857
|
|
20231214,143700,7354832350,30200,30150,30200,30150,222
|
|
20231214,143600,7348138750,30150,30250,30250,30150,1218
|
|
20231214,143500,7311342850,30250,30200,30250,30150,348
|
|
20231214,143400,7300844750,30150,30200,30250,30150,741
|
|
20231214,143300,7278462900,30200,30250,30250,30200,487
|
|
20231214,143200,7263740950,30200,30100,30200,30100,1064
|
|
20231214,143100,7231634000,30100,30150,30200,30100,639
|
|
20231214,143000,7212373200,30150,30150,30200,30150,488
|
|
20231214,142900,7197649350,30200,30100,30200,30100,1905
|
|
20231214,142800,7140183550,30100,30100,30150,30100,381
|
|
20231214,142700,7128697950,30150,30150,30150,30100,137
|
|
20231214,142600,7124568650,30100,30100,30150,30100,230
|
|
20231214,142500,7117637750,30150,30150,30150,30100,317
|
|
20231214,142400,7108091300,30150,30150,30150,30100,208
|
|
20231214,142300,7101822900,30100,30100,30150,30100,546
|
|
20231214,142200,7085373650,30150,30100,30150,30100,255
|
|
20231214,142100,7077694200,30150,30150,30150,30100,317
|
|
20231214,142000,7068149800,30100,30100,30150,30100,132
|
|
20231214,141900,7064176500,30100,30100,30150,30100,111
|
|
20231214,141800,7060835050,30100,30150,30200,30100,464
|
|
20231214,141700,7046855050,30150,30150,30200,30150,46
|
|
20231214,141600,7045468050,30150,30100,30200,30100,471
|
|
20231214,141500,7031289600,30150,30150,30200,30100,92
|
|
20231214,141400,7028512450,30150,30100,30150,30100,780
|
|
20231214,141300,7004996000,30100,30150,30150,30100,113
|
|
20231214,141200,7001590800,30100,30150,30150,30050,1078
|
|
20231214,141100,6969171450,30100,30150,30200,30100,2033
|
|
20231214,141000,6907911850,30250,30200,30250,30150,608
|
|
20231214,140900,6889575600,30250,30250,30250,30150,431
|
|
20231214,140800,6876559850,30200,30250,30250,30200,383
|
|
20231214,140700,6864992500,30250,30300,30300,30200,681
|
|
20231214,140600,6844399250,30300,30250,30300,30250,198
|
|
20231214,140500,6838404150,30250,30250,30300,30250,146
|
|
20231214,140400,6833983900,30300,30250,30300,30250,138
|
|
20231214,140300,6829808900,30300,30250,30300,30250,97
|
|
20231214,140200,6826870550,30250,30250,30250,30250,252
|
|
20231214,140100,6819247550,30250,30200,30250,30200,394
|
|
20231214,140000,6807329850,30250,30250,30250,30200,171
|
|
20231214,135900,6802161800,30200,30250,30250,30200,187
|
|
20231214,135800,6796510700,30200,30200,30250,30200,160
|
|
20231214,135700,6791673700,30250,30200,30250,30200,43
|
|
20231214,135600,6790374550,30150,30150,30200,30150,45
|
|
20231214,135500,6789017500,30150,30150,30250,30150,305
|
|
20231214,135400,6779811400,30150,30150,30150,30100,2231
|
|
20231214,135300,6712592700,30200,30200,30200,30150,133
|
|
20231214,135200,6708576350,30200,30200,30200,30200,157
|
|
20231214,135100,6703834950,30200,30150,30250,30150,286
|
|
20231214,135000,6695197800,30150,30100,30150,30100,275
|
|
20231214,134900,6686914900,30100,30100,30100,30050,649
|
|
20231214,134800,6667382400,30100,30100,30150,30050,2286
|
|
20231214,134700,6598541200,30100,30150,30150,30100,529
|
|
20231214,134600,6582612900,30150,30100,30150,30100,136
|
|
20231214,134500,6578514250,30100,30100,30150,30100,213
|
|
20231214,134400,6572095300,30100,30100,30100,30100,26
|
|
20231214,134300,6571312700,30150,30100,30150,30100,170
|
|
20231214,134200,6566191450,30100,30150,30150,30100,317
|
|
20231214,134100,6556636750,30100,30100,30150,30100,45
|
|
20231214,134000,6555281750,30100,30150,30150,30100,907
|
|
20231214,133900,6527936900,30150,30200,30200,30150,72
|
|
20231214,133800,6525765550,30200,30250,30250,30200,1207
|
|
20231214,133700,6489312400,30250,30250,30250,30200,1143
|
|
20231214,133600,6454738550,30200,30300,30300,30200,1125
|
|
20231214,133500,6420711150,30300,30350,30350,30300,60
|
|
20231214,133400,6418893100,30300,30250,30300,30250,969
|
|
20231214,133300,6389532750,30300,30400,30400,30300,509
|
|
20231214,133200,6374102450,30400,30350,30400,30350,227
|
|
20231214,133100,6367210150,30350,30350,30350,30300,558
|
|
20231214,133000,6350279950,30300,30300,30350,30300,50
|
|
20231214,132900,6348764700,30300,30300,30300,30300,70
|
|
20231214,132800,6346643700,30300,30350,30350,30300,119
|
|
20231214,132700,6343033550,30350,30400,30400,30350,549
|
|
20231214,132600,6326368950,30400,30400,30400,30400,69
|
|
20231214,132500,6324271350,30400,30400,30400,30400,38
|
|
20231214,132400,6323116150,30400,30400,30450,30400,132
|
|
20231214,132300,6319102850,30400,30450,30450,30350,189
|
|
20231214,132200,6313357050,30400,30450,30500,30400,1716
|
|
20231214,132100,6261103450,30450,30400,30450,30400,45
|
|
20231214,132000,6259734050,30450,30350,30450,30350,920
|
|
20231214,131900,6231767250,30350,30350,30400,30350,61
|
|
20231214,131800,6229913450,30300,30300,30300,30300,52
|
|
20231214,131700,6228337850,30350,30350,30350,30300,41
|
|
20231214,131600,6227093850,30250,30350,30350,30250,805
|
|
20231214,131500,6202694300,30350,30400,30400,30350,120
|
|
20231214,131400,6199052200,30350,30350,30400,30350,106
|
|
20231214,131300,6195834550,30350,30350,30400,30350,128
|
|
20231214,131200,6191949650,30400,30400,30400,30350,121
|
|
20231214,131100,6188271850,30350,30350,30400,30350,587
|
|
20231214,131000,6170451050,30350,30300,30350,30250,374
|
|
20231214,130900,6159119250,30300,30300,30300,30250,279
|
|
20231214,130800,6150676000,30250,30300,30300,30200,110
|
|
20231214,130700,6147348000,30250,30250,30300,30200,869
|
|
20231214,130600,6121065450,30250,30250,30250,30200,40
|
|
20231214,130500,6119855500,30200,30300,30300,30200,718
|
|
20231214,130400,6098163000,30250,30250,30250,30200,352
|
|
20231214,130300,6087517200,30250,30250,30250,30200,1116
|
|
20231214,130200,6053784550,30250,30250,30250,30200,1747
|
|
20231214,130100,6000950650,30200,30200,30250,30100,1446
|
|
20231214,130000,5957349150,30200,30250,30250,30150,125
|
|
20231214,125900,5953572450,30200,30200,30200,30150,132
|
|
20231214,125800,5949588950,30250,30200,30250,30150,294
|
|
20231214,125700,5940708650,30200,30150,30200,30150,154
|
|
20231214,125600,5936060800,30150,30150,30200,30150,71
|
|
20231214,125500,5933918250,30150,30150,30200,30150,81
|
|
20231214,125400,5931474450,30200,30150,30200,30100,548
|
|
20231214,125300,5914953000,30150,30150,30150,30100,113
|
|
20231214,125200,5911547550,30150,30150,30150,30100,116
|
|
20231214,125100,5908052850,30150,30200,30200,30150,99
|
|
20231214,125000,5905066700,30150,30100,30150,30100,98
|
|
20231214,124900,5902112950,30150,30200,30200,30150,266
|
|
20231214,124800,5894089950,30200,30200,30200,30150,162
|
|
20231214,124700,5889201900,30200,30100,30200,30100,1705
|
|
20231214,124600,5837855100,30100,30050,30100,30050,172
|
|
20231214,124500,5832679800,30100,30050,30100,30050,337
|
|
20231214,124400,5822551250,30100,30050,30100,30000,163
|
|
20231214,124300,5817648900,30050,30100,30150,29950,439
|
|
20231214,124200,5804473100,30100,30100,30100,30100,65
|
|
20231214,124100,5802516600,30100,30100,30150,30100,70
|
|
20231214,124000,5800409350,30100,30100,30150,30100,170
|
|
20231214,123900,5795291500,30150,30150,30150,30100,75
|
|
20231214,123800,5793031150,30100,30100,30150,30050,84
|
|
20231214,123700,5790502250,30150,30100,30150,29950,52
|
|
20231214,123600,5788939000,30150,30000,30150,29900,5589
|
|
20231214,123500,5621189850,30000,30000,30050,30000,133
|
|
20231214,123400,5617198950,30000,30050,30050,30000,309
|
|
20231214,123300,5607926500,30050,30000,30050,30000,85
|
|
20231214,123200,5605373650,30000,29950,30000,29950,1212
|
|
20231214,123100,5569015550,29950,30000,30000,29900,302
|
|
20231214,123000,5559980850,29950,29950,29950,29950,95
|
|
20231214,122900,5557135600,30000,29950,30000,29900,1721
|
|
20231214,122800,5505611250,30000,30000,30000,29950,377
|
|
20231214,122700,5494316450,30000,30000,30000,29950,340
|
|
20231214,122600,5484129900,30000,30000,30000,30000,137
|
|
20231214,122500,5480019900,30000,29950,30000,29950,341
|
|
20231214,122400,5469803350,30000,30000,30050,29950,196
|
|
20231214,122300,5463922850,30000,29950,30000,29950,320
|
|
20231214,122200,5454329150,30000,30050,30050,30000,380
|
|
20231214,122100,5442928350,30050,30050,30050,30000,453
|
|
20231214,122000,5429328550,30050,30100,30100,30000,499
|
|
20231214,121900,5414333700,30100,30100,30100,30000,337
|
|
20231214,121800,5404213900,30100,30150,30150,30100,120
|
|
20231214,121700,5400597600,30150,30100,30150,30100,31
|
|
20231214,121600,5399663650,30150,30050,30150,30000,381
|
|
20231214,121500,5388220850,30100,30100,30100,30050,59
|
|
20231214,121400,5386445300,30100,30100,30100,30100,67
|
|
20231214,121300,5384428600,30100,30050,30100,29950,380
|
|
20231214,121200,5373022100,30050,30050,30100,30050,87
|
|
20231214,121100,5370406950,29950,30100,30150,29950,1537
|
|
20231214,121000,5324263050,30100,30050,30100,30050,1063
|
|
20231214,120900,5292282250,30100,30100,30100,30050,109
|
|
20231214,120800,5289004250,30100,30150,30150,30050,248
|
|
20231214,120700,5281538150,30100,30100,30150,30050,788
|
|
20231214,120600,5257828000,30150,30100,30150,30050,492
|
|
20231214,120500,5243020850,30100,30000,30100,30000,101
|
|
20231214,120400,5239986750,30000,30050,30100,29950,715
|
|
20231214,120300,5218529450,30050,30050,30100,30050,154
|
|
20231214,120200,5213900600,30050,30000,30050,30000,549
|
|
20231214,120100,5197422100,30000,30000,30050,29950,958
|
|
20231214,120000,5168680850,30000,30050,30050,30000,83
|
|
20231214,115900,5166187250,30000,30050,30050,30000,374
|
|
20231214,115800,5154950250,30050,30000,30050,30000,110
|
|
20231214,115700,5151647000,30000,30050,30050,30000,246
|
|
20231214,115600,5144265900,30050,29950,30050,29950,194
|
|
20231214,115500,5138445350,30000,29900,30000,29900,1792
|
|
20231214,115400,5084774100,29900,29950,29950,29900,680
|
|
20231214,115300,5064440150,29900,29950,29950,29900,115
|
|
20231214,115200,5060999200,29900,29950,29950,29900,250
|
|
20231214,115100,5053520600,29950,29900,29950,29900,87
|
|
20231214,115000,5050917650,29900,29950,29950,29900,152
|
|
20231214,114900,5046367450,29950,29900,29950,29850,327
|
|
20231214,114800,5036590550,29900,29900,29900,29850,74
|
|
20231214,114700,5034378600,29900,29800,29900,29800,2875
|
|
20231214,114600,4948615100,29800,29850,29850,29800,166
|
|
20231214,114500,4943660650,29850,29850,29850,29800,2113
|
|
20231214,114400,4880687100,29850,29900,29900,29850,2585
|
|
20231214,114300,4803515150,29900,29950,29950,29850,663
|
|
20231214,114200,4783694350,29950,29900,30000,29900,697
|
|
20231214,114100,4762828000,29900,29950,29950,29900,90
|
|
20231214,114000,4760133500,29950,29900,30000,29850,968
|
|
20231214,113900,4731187350,29950,30000,30000,29900,768
|
|
20231214,113800,4708184650,30000,30000,30000,29950,135
|
|
20231214,113700,4704135450,30000,29950,30000,29900,2347
|
|
20231214,113600,4633826500,29900,29900,29950,29900,97
|
|
20231214,113500,4630923900,29900,29900,29950,29900,507
|
|
20231214,113400,4615761800,29900,29900,29950,29850,191
|
|
20231214,113300,4610053050,29900,29950,29950,29850,131
|
|
20231214,113200,4606135700,29900,29900,29900,29850,511
|
|
20231214,113100,4590858350,29900,29950,29950,29900,159
|
|
20231214,113000,4586102250,29900,29950,29950,29900,279
|
|
20231214,112900,4577758250,30000,29850,30000,29850,466
|
|
20231214,112800,4563835400,29900,29850,29900,29850,315
|
|
20231214,112700,4554418150,29900,29900,29900,29850,753
|
|
20231214,112600,4531913400,29900,29900,29900,29850,309
|
|
20231214,112500,4522674650,29900,29900,29900,29850,688
|
|
20231214,112400,4502118200,29900,29850,29950,29850,545
|
|
20231214,112300,4485837150,29850,29900,29900,29850,1117
|
|
20231214,112200,4452463350,29900,29900,29900,29850,794
|
|
20231214,112100,4428758450,29850,29900,29900,29850,480
|
|
20231214,112000,4414422350,29900,29900,30000,29900,489
|
|
20231214,111900,4399799450,29900,29900,30000,29850,2382
|
|
20231214,111800,4328603500,29950,30050,30050,29950,1522
|
|
20231214,111700,4283003300,30000,30050,30100,30000,404
|
|
20231214,111600,4270880150,30050,30100,30100,30000,578
|
|
20231214,111500,4253533600,30000,30050,30100,30000,563
|
|
20231214,111400,4236636650,30150,30150,30150,30000,344
|
|
20231214,111300,4226309150,30150,30050,30150,30000,472
|
|
20231214,111200,4212135500,30050,30100,30100,30050,318
|
|
20231214,111100,4202578750,30150,30000,30150,30000,451
|
|
20231214,111000,4189027450,30050,30050,30050,30000,656
|
|
20231214,110900,4169326900,30000,30150,30150,30000,1991
|
|
20231214,110800,4109548100,30100,30150,30200,30050,1310
|
|
20231214,110700,4070152200,30200,30100,30200,30050,798
|
|
20231214,110600,4046158800,30100,30100,30100,30050,720
|
|
20231214,110500,4024492100,30100,30150,30150,30100,465
|
|
20231214,110400,4010487050,30200,30250,30250,30100,2815
|
|
20231214,110300,3925651000,30250,30150,30250,30100,1022
|
|
20231214,110200,3894853400,30200,30250,30250,30100,511
|
|
20231214,110100,3879447450,30150,30150,30150,30150,521
|
|
20231214,110000,3863739300,30150,30150,30150,30150,416
|
|
20231214,105900,3851196900,30100,30150,30200,30100,1110
|
|
20231214,105800,3817729950,30150,30200,30200,30150,584
|
|
20231214,105700,3800121750,30250,30150,30250,30150,380
|
|
20231214,105600,3788646550,30200,30200,30200,30200,228
|
|
20231214,105500,3781760950,30150,30200,30200,30150,682
|
|
20231214,105400,3761170500,30200,30200,30200,30200,1101
|
|
20231214,105300,3727920300,30200,30250,30300,30200,161
|
|
20231214,105200,3723050700,30300,30350,30350,30300,61
|
|
20231214,105100,3721202000,30350,30250,30350,30250,987
|
|
20231214,105000,3691271000,30300,30300,30300,30250,66
|
|
20231214,104900,3689271250,30300,30350,30350,30300,1547
|
|
20231214,104800,3642396700,30350,30350,30350,30300,529
|
|
20231214,104700,3626343550,30350,30350,30350,30350,392
|
|
20231214,104600,3614446350,30400,30350,30500,30300,1023
|
|
20231214,104500,3583358250,30300,30300,30350,30300,65
|
|
20231214,104400,3581388450,30300,30400,30400,30300,306
|
|
20231214,104300,3572100500,30400,30400,30400,30400,129
|
|
20231214,104200,3568178900,30450,30350,30450,30350,383
|
|
20231214,104100,3556554350,30400,30400,30400,30400,158
|
|
20231214,104000,3551751150,30400,30350,30400,30350,91
|
|
20231214,103900,3548987700,30400,30400,30400,30350,96
|
|
20231214,103800,3546070500,30400,30400,30400,30400,193
|
|
20231214,103700,3540203300,30400,30350,30450,30350,129
|
|
20231214,103600,3536282850,30350,30400,30400,30350,456
|
|
20231214,103500,3522434700,30400,30400,30400,30400,286
|
|
20231214,103400,3513740300,30400,30450,30450,30400,132
|
|
20231214,103300,3509721000,30450,30400,30450,30400,225
|
|
20231214,103200,3502879750,30400,30550,30550,30250,1185
|
|
20231214,103100,3466901800,30550,30650,30700,30550,746
|
|
20231214,103000,3444042950,30650,30500,30650,30500,4285
|
|
20231214,102900,3313173650,30500,30450,30500,30450,272
|
|
20231214,102800,3304891200,30450,30450,30500,30450,407
|
|
20231214,102700,3292493050,30450,30400,30450,30400,217
|
|
20231214,102600,3285888600,30350,30450,30500,30350,1181
|
|
20231214,102500,3249918550,30450,30400,30450,30350,713
|
|
20231214,102400,3228233850,30350,30300,30350,30300,754
|
|
20231214,102300,3205358150,30300,30300,30350,30300,1406
|
|
20231214,102200,3162737300,30300,30300,30350,30300,419
|
|
20231214,102100,3150041000,30350,30250,30350,30250,1078
|
|
20231214,102000,3117382200,30200,30200,30250,30100,2560
|
|
20231214,101900,3040060700,30100,30200,30200,30100,113
|
|
20231214,101800,3036651550,30150,30100,30150,30050,1180
|
|
20231214,101700,3001084050,30150,30100,30150,30100,330
|
|
20231214,101600,2991146950,30150,30100,30200,30100,469
|
|
20231214,101500,2977017650,30150,30200,30200,30100,265
|
|
20231214,101400,2969032650,30200,30150,30200,30100,245
|
|
20231214,101300,2961647650,30150,30150,30150,30100,86
|
|
20231214,101200,2959055800,30150,30150,30150,30150,47
|
|
20231214,101100,2957638750,30150,30100,30150,30100,228
|
|
20231214,101000,2950768250,30100,30150,30150,30100,181
|
|
20231214,100900,2945311150,30200,30200,30200,30150,180
|
|
20231214,100800,2939881800,30200,30150,30200,30150,118
|
|
20231214,100700,2936320500,30150,30200,30200,30100,69
|
|
20231214,100600,2934240600,30100,30200,30200,30100,529
|
|
20231214,100500,2918305000,30250,30200,30250,30100,1288
|
|
20231214,100400,2879414300,30250,30150,30250,30150,782
|
|
20231214,100300,2855800850,30150,30100,30200,30100,615
|
|
20231214,100200,2837259100,30150,30150,30150,30100,54
|
|
20231214,100100,2835632000,30150,30150,30150,30100,453
|
|
20231214,100000,2821989700,30150,30050,30150,30050,418
|
|
20231214,095900,2809409300,30050,30050,30100,30050,288
|
|
20231214,095800,2800752500,30050,30150,30150,30050,247
|
|
20231214,095700,2793314350,30150,30100,30150,30050,336
|
|
20231214,095600,2783207750,30100,30150,30150,30050,457
|
|
20231214,095500,2769450100,30150,30150,30150,30100,319
|
|
20231214,095400,2759844300,30100,30150,30150,30050,600
|
|
20231214,095300,2741782400,30150,30200,30200,30150,590
|
|
20231214,095200,2723988200,30200,30100,30200,30100,489
|
|
20231214,095100,2709259600,30100,30200,30200,30100,980
|
|
20231214,095000,2679680950,30150,30150,30150,30100,424
|
|
20231214,094900,2666906150,30100,30100,30150,30050,436
|
|
20231214,094800,2653784750,30100,29950,30150,29900,2897
|
|
20231214,094700,2566773350,30000,29950,30000,29900,958
|
|
20231214,094600,2538079450,30000,29850,30000,29850,445
|
|
20231214,094500,2524759250,30000,29750,30000,29750,5912
|
|
20231214,094400,2348424500,29750,29800,29850,29750,1398
|
|
20231214,094300,2306812250,29750,29800,29850,29750,1348
|
|
20231214,094200,2266656000,29800,29800,29900,29800,1539
|
|
20231214,094100,2220752900,29850,29900,29950,29800,7245
|
|
20231214,094000,2004395600,29950,30000,30050,29900,1295
|
|
20231214,093900,1965588800,30000,30000,30000,29900,2345
|
|
20231214,093800,1895359050,29950,29950,30000,29950,1545
|
|
20231214,093700,1849085900,30000,30000,30050,29900,2619
|
|
20231214,093600,1770599400,30000,30000,30100,29950,982
|
|
20231214,093500,1741152150,30000,30000,30100,29950,1480
|
|
20231214,093400,1696775100,29950,30100,30100,29950,5224
|
|
20231214,093300,1539850800,30150,30100,30150,30050,3023
|
|
20231214,093200,1448813400,30150,30250,30250,30100,3521
|
|
20231214,093100,1342582850,30250,30350,30350,30200,2232
|
|
20231214,093000,1274998500,30350,30300,30400,30250,688
|
|
20231214,092900,1254131450,30300,30350,30400,30250,1393
|
|
20231214,092800,1211917800,30400,30450,30450,30300,2755
|
|
20231214,092700,1128212500,30450,30500,30550,30400,2991
|
|
20231214,092600,1037105250,30550,30500,30550,30500,1020
|
|
20231214,092500,1005944700,30500,30500,30550,30500,275
|
|
20231214,092400,997557100,30550,30550,30550,30500,1062
|
|
20231214,092300,965165150,30550,30550,30550,30500,461
|
|
20231214,092200,951097500,30550,30500,30600,30500,262
|
|
20231214,092100,943094500,30500,30500,30550,30500,628
|
|
20231214,092000,923913250,30550,30500,30550,30500,165
|
|
20231214,091900,918879000,30500,30550,30600,30500,557
|
|
20231214,091800,901862550,30550,30550,30600,30500,300
|
|
20231214,091700,892697150,30550,30500,30600,30500,836
|
|
20231214,091600,867194300,30500,30600,30650,30500,2034
|
|
20231214,091500,805008900,30600,30600,30650,30600,172
|
|
20231214,091400,799742600,30650,30650,30650,30600,67
|
|
20231214,091300,797692100,30600,30650,30700,30550,2461
|
|
20231214,091200,722379700,30650,30650,30700,30600,904
|
|
20231214,091100,694672400,30650,30650,30700,30650,872
|
|
20231214,091000,667945350,30650,30700,30700,30650,111
|
|
20231214,090900,664542350,30650,30750,30800,30650,910
|
|
20231214,090800,636626850,30800,30700,30800,30700,3749
|
|
20231214,090700,521389400,30700,30550,30750,30500,1941
|
|
20231214,090600,461917850,30500,30600,30600,30450,3499
|
|
20231214,090500,355100950,30600,30650,30650,30600,1057
|
|
20231214,090400,322723150,30650,30650,30700,30600,414
|
|
20231214,090300,310034100,30650,30600,30650,30600,857
|
|
20231214,090200,283805550,30650,30700,30700,30600,540
|
|
20231214,090100,267244700,30650,30700,30700,30650,604
|
|
20231214,090000,248728100,30650,30650,30750,30600,8111
|