622 lines
34 KiB
CSV
622 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,191900,21000426250,30000,30000,30000,30000,6501
|
|
20231227,191800,21000426250,30000,30000,30000,30000,0
|
|
20231227,191700,21000426250,30000,30000,30000,30000,0
|
|
20231227,191600,21000426250,30000,30000,30000,30000,0
|
|
20231227,191500,21000426250,30000,30000,30000,30000,0
|
|
20231227,191400,21000426250,30000,30000,30000,30000,0
|
|
20231227,191300,21000426250,30000,30000,30000,30000,0
|
|
20231227,191200,21000426250,30000,30000,30000,30000,0
|
|
20231227,191100,21000426250,30000,30000,30000,30000,0
|
|
20231227,191000,21000426250,30000,30000,30000,30000,0
|
|
20231227,190900,21000426250,30000,30000,30000,30000,0
|
|
20231227,190800,21000426250,30000,30000,30000,30000,0
|
|
20231227,190700,21000426250,30000,30000,30000,30000,0
|
|
20231227,190600,21000426250,30000,30000,30000,30000,0
|
|
20231227,190500,21000426250,30000,30000,30000,30000,0
|
|
20231227,190400,21000426250,30000,30000,30000,30000,0
|
|
20231227,190300,21000426250,30000,30000,30000,30000,0
|
|
20231227,190200,21000426250,30000,30000,30000,30000,0
|
|
20231227,190100,21000426250,30000,30000,30000,30000,0
|
|
20231227,190000,21000426250,30000,30000,30000,30000,0
|
|
20231227,185900,21000426250,30000,30000,30000,30000,0
|
|
20231227,185800,21000426250,30000,30000,30000,30000,0
|
|
20231227,185700,21000426250,30000,30000,30000,30000,0
|
|
20231227,185600,21000426250,30000,30000,30000,30000,0
|
|
20231227,185500,21000426250,30000,30000,30000,30000,0
|
|
20231227,185400,21000426250,30000,30000,30000,30000,0
|
|
20231227,185300,21000426250,30000,30000,30000,30000,0
|
|
20231227,185200,21000426250,30000,30000,30000,30000,0
|
|
20231227,185100,21000426250,30000,30000,30000,30000,0
|
|
20231227,185000,21000426250,30000,30000,30000,30000,0
|
|
20231227,184900,21000426250,30000,30000,30000,30000,6501
|
|
20231227,184800,21000426250,30000,30000,30000,30000,0
|
|
20231227,184700,21000426250,30000,30000,30000,30000,0
|
|
20231227,184600,21000426250,30000,30000,30000,30000,0
|
|
20231227,184500,21000426250,30000,30000,30000,30000,0
|
|
20231227,184400,21000426250,30000,30000,30000,30000,0
|
|
20231227,184300,21000426250,30000,30000,30000,30000,0
|
|
20231227,184200,21000426250,30000,30000,30000,30000,0
|
|
20231227,184100,21000426250,30000,30000,30000,30000,0
|
|
20231227,184000,21000426250,30000,30000,30000,30000,0
|
|
20231227,183900,21000426250,30000,30000,30000,30000,0
|
|
20231227,183800,21000426250,30000,30000,30000,30000,0
|
|
20231227,183700,21000426250,30000,30000,30000,30000,0
|
|
20231227,183600,21000426250,30000,30000,30000,30000,0
|
|
20231227,183500,21000426250,30000,30000,30000,30000,0
|
|
20231227,183400,21000426250,30000,30000,30000,30000,0
|
|
20231227,183300,21000426250,30000,30000,30000,30000,0
|
|
20231227,183200,21000426250,30000,30000,30000,30000,0
|
|
20231227,183100,21000426250,30000,30000,30000,30000,0
|
|
20231227,183000,21000426250,30000,30000,30000,30000,0
|
|
20231227,182900,21000426250,30000,30000,30000,30000,0
|
|
20231227,182800,21000426250,30000,30000,30000,30000,0
|
|
20231227,182700,21000426250,30000,30000,30000,30000,0
|
|
20231227,182600,21000426250,30000,30000,30000,30000,0
|
|
20231227,182500,21000426250,30000,30000,30000,30000,0
|
|
20231227,182400,21000426250,30000,30000,30000,30000,0
|
|
20231227,182300,21000426250,30000,30000,30000,30000,0
|
|
20231227,182200,21000426250,30000,30000,30000,30000,0
|
|
20231227,182100,21000426250,30000,30000,30000,30000,0
|
|
20231227,182000,21000426250,30000,30000,30000,30000,0
|
|
20231227,181900,21000426250,30000,30000,30000,30000,6501
|
|
20231227,181800,21000426250,30000,30000,30000,30000,0
|
|
20231227,181700,21000426250,30000,30000,30000,30000,0
|
|
20231227,181600,21000426250,30000,30000,30000,30000,0
|
|
20231227,181500,21000426250,30000,30000,30000,30000,0
|
|
20231227,181400,21000426250,30000,30000,30000,30000,0
|
|
20231227,181300,21000426250,30000,30000,30000,30000,0
|
|
20231227,181200,21000426250,30000,30000,30000,30000,0
|
|
20231227,181100,21000426250,30000,30000,30000,30000,0
|
|
20231227,181000,21000426250,30000,30000,30000,30000,0
|
|
20231227,180900,21000426250,30000,30000,30000,30000,0
|
|
20231227,180800,21000426250,30000,30000,30000,30000,0
|
|
20231227,180700,21000426250,30000,30000,30000,30000,0
|
|
20231227,180600,21000426250,30000,30000,30000,30000,0
|
|
20231227,180500,21000426250,30000,30000,30000,30000,0
|
|
20231227,180400,21000426250,30000,30000,30000,30000,0
|
|
20231227,180300,21000426250,30000,30000,30000,30000,0
|
|
20231227,180200,21000426250,30000,30000,30000,30000,0
|
|
20231227,180100,21000426250,30000,30000,30000,30000,0
|
|
20231227,180000,21000426250,30000,30000,30000,30000,0
|
|
20231227,175900,21000426250,30000,30000,30000,30000,0
|
|
20231227,175800,21000426250,30000,30000,30000,30000,0
|
|
20231227,175700,21000426250,30000,30000,30000,30000,0
|
|
20231227,175600,21000426250,30000,30000,30000,30000,0
|
|
20231227,175500,21000426250,30000,30000,30000,30000,0
|
|
20231227,175400,21000426250,30000,30000,30000,30000,0
|
|
20231227,175300,21000426250,30000,30000,30000,30000,0
|
|
20231227,175200,21000426250,30000,30000,30000,30000,0
|
|
20231227,175100,21000426250,30000,30000,30000,30000,0
|
|
20231227,175000,21000426250,30000,30000,30000,30000,0
|
|
20231227,174900,21000426250,30000,30000,30000,30000,6501
|
|
20231227,174800,21000426250,30000,30000,30000,30000,0
|
|
20231227,174700,21000426250,30000,30000,30000,30000,0
|
|
20231227,174600,21000426250,30000,30000,30000,30000,0
|
|
20231227,174500,21000426250,30000,30000,30000,30000,0
|
|
20231227,174400,21000426250,30000,30000,30000,30000,0
|
|
20231227,174300,21000426250,30000,30000,30000,30000,0
|
|
20231227,174200,21000426250,30000,30000,30000,30000,0
|
|
20231227,174100,21000426250,30000,30000,30000,30000,0
|
|
20231227,174000,21000426250,30000,30000,30000,30000,0
|
|
20231227,173900,21000426250,30000,30000,30000,30000,0
|
|
20231227,173800,21000426250,30000,30000,30000,30000,0
|
|
20231227,173700,21000426250,30000,30000,30000,30000,0
|
|
20231227,173600,21000426250,30000,30000,30000,30000,0
|
|
20231227,173500,21000426250,30000,30000,30000,30000,0
|
|
20231227,173400,21000426250,30000,30000,30000,30000,0
|
|
20231227,173300,21000426250,30000,30000,30000,30000,0
|
|
20231227,173200,21000426250,30000,30000,30000,30000,0
|
|
20231227,173100,21000426250,30000,30000,30000,30000,0
|
|
20231227,173000,21000426250,30000,30000,30000,30000,0
|
|
20231227,172900,21000426250,30000,30000,30000,30000,0
|
|
20231227,172800,21000426250,30000,30000,30000,30000,0
|
|
20231227,172700,21000426250,30000,30000,30000,30000,0
|
|
20231227,172600,21000426250,30000,30000,30000,30000,0
|
|
20231227,172500,21000426250,30000,30000,30000,30000,0
|
|
20231227,172400,21000426250,30000,30000,30000,30000,0
|
|
20231227,172300,21000426250,30000,30000,30000,30000,0
|
|
20231227,172200,21000426250,30000,30000,30000,30000,0
|
|
20231227,172100,21000426250,30000,30000,30000,30000,0
|
|
20231227,172000,21000426250,30000,30000,30000,30000,0
|
|
20231227,171900,21000426250,30000,30000,30000,30000,6501
|
|
20231227,171800,21000426250,30000,30000,30000,30000,0
|
|
20231227,171700,21000426250,30000,30000,30000,30000,0
|
|
20231227,171600,21000426250,30000,30000,30000,30000,0
|
|
20231227,171500,21000426250,30000,30000,30000,30000,0
|
|
20231227,171400,21000426250,30000,30000,30000,30000,0
|
|
20231227,171300,21000426250,30000,30000,30000,30000,0
|
|
20231227,171200,21000426250,30000,30000,30000,30000,0
|
|
20231227,171100,21000426250,30000,30000,30000,30000,0
|
|
20231227,171000,21000426250,30000,30000,30000,30000,0
|
|
20231227,170900,21000426250,30000,30000,30000,30000,0
|
|
20231227,170800,21000426250,30000,30000,30000,30000,0
|
|
20231227,170700,21000426250,30000,30000,30000,30000,0
|
|
20231227,170600,21000426250,30000,30000,30000,30000,0
|
|
20231227,170500,21000426250,30000,30000,30000,30000,0
|
|
20231227,170400,21000426250,30000,30000,30000,30000,0
|
|
20231227,170300,21000426250,30000,30000,30000,30000,0
|
|
20231227,170200,21000426250,30000,30000,30000,30000,0
|
|
20231227,170100,21000426250,30000,30000,30000,30000,0
|
|
20231227,170000,21000426250,30000,30000,30000,30000,0
|
|
20231227,165900,21000426250,30000,30000,30000,30000,0
|
|
20231227,165800,21000426250,30000,30000,30000,30000,0
|
|
20231227,165700,21000426250,30000,30000,30000,30000,0
|
|
20231227,165600,21000426250,30000,30000,30000,30000,0
|
|
20231227,165500,21000426250,30000,30000,30000,30000,0
|
|
20231227,165400,21000426250,30000,30000,30000,30000,0
|
|
20231227,165300,21000426250,30000,30000,30000,30000,0
|
|
20231227,165200,21000426250,30000,30000,30000,30000,0
|
|
20231227,165100,21000426250,30000,30000,30000,30000,0
|
|
20231227,165000,21000426250,30000,30000,30000,30000,0
|
|
20231227,164900,21000426250,30000,30000,30000,30000,6501
|
|
20231227,164800,21000426250,30000,30000,30000,30000,0
|
|
20231227,164700,21000426250,30000,30000,30000,30000,0
|
|
20231227,164600,21000426250,30000,30000,30000,30000,0
|
|
20231227,164500,21000426250,30000,30000,30000,30000,0
|
|
20231227,164400,21000426250,30000,30000,30000,30000,0
|
|
20231227,164300,21000426250,30000,30000,30000,30000,0
|
|
20231227,164200,21000426250,30000,30000,30000,30000,0
|
|
20231227,164100,21000426250,30000,30000,30000,30000,0
|
|
20231227,164000,21000426250,30000,30000,30000,30000,0
|
|
20231227,163900,21000426250,30000,30000,30000,30000,0
|
|
20231227,163800,21000426250,30000,30000,30000,30000,0
|
|
20231227,163700,21000426250,30000,30000,30000,30000,0
|
|
20231227,163600,21000426250,30000,30000,30000,30000,0
|
|
20231227,163500,21000426250,30000,30000,30000,30000,0
|
|
20231227,163400,21000426250,30000,30000,30000,30000,0
|
|
20231227,163300,21000426250,30000,30000,30000,30000,0
|
|
20231227,163200,21000426250,30000,30000,30000,30000,0
|
|
20231227,163100,21000426250,30000,30000,30000,30000,0
|
|
20231227,163000,21000426250,30000,30000,30000,30000,0
|
|
20231227,162900,21000426250,30000,30000,30000,30000,0
|
|
20231227,162800,21000426250,30000,30000,30000,30000,0
|
|
20231227,162700,21000426250,30000,30000,30000,30000,0
|
|
20231227,162600,21000426250,30000,30000,30000,30000,0
|
|
20231227,162500,21000426250,30000,30000,30000,30000,0
|
|
20231227,162400,21000426250,30000,30000,30000,30000,0
|
|
20231227,162300,21000426250,30000,30000,30000,30000,0
|
|
20231227,162200,21000426250,30000,30000,30000,30000,0
|
|
20231227,162100,21000426250,30000,30000,30000,30000,0
|
|
20231227,162000,21000426250,30000,30000,30000,30000,0
|
|
20231227,161900,21000426250,30000,30000,30000,30000,6501
|
|
20231227,161800,21000426250,30000,30000,30000,30000,0
|
|
20231227,161700,21000426250,30000,30000,30000,30000,0
|
|
20231227,161600,21000426250,30000,30000,30000,30000,0
|
|
20231227,161500,21000426250,30000,30000,30000,30000,0
|
|
20231227,161400,21000426250,30000,30000,30000,30000,0
|
|
20231227,161300,21000426250,30000,30000,30000,30000,0
|
|
20231227,161200,21000426250,30000,30000,30000,30000,0
|
|
20231227,161100,21000426250,30000,30000,30000,30000,0
|
|
20231227,161000,21000426250,30000,30000,30000,30000,0
|
|
20231227,160900,21000426250,30000,30000,30000,30000,0
|
|
20231227,160800,21000426250,30000,30000,30000,30000,0
|
|
20231227,160700,21000426250,30000,30000,30000,30000,0
|
|
20231227,160600,21000426250,30000,30000,30000,30000,0
|
|
20231227,160500,21000426250,30000,30000,30000,30000,0
|
|
20231227,160400,21000426250,30000,30000,30000,30000,0
|
|
20231227,160300,21000426250,30000,30000,30000,30000,0
|
|
20231227,160200,21000426250,30000,30000,30000,30000,0
|
|
20231227,160100,21000426250,30000,30000,30000,30000,0
|
|
20231227,160000,21000426250,30000,30000,30000,30000,0
|
|
20231227,155900,21000426250,30000,30000,30000,30000,0
|
|
20231227,155800,21000426250,30000,30000,30000,30000,0
|
|
20231227,155700,21000426250,30000,30000,30000,30000,0
|
|
20231227,155600,21000426250,30000,30000,30000,30000,0
|
|
20231227,155500,21000426250,30000,30000,30000,30000,0
|
|
20231227,155400,21000426250,30000,30000,30000,30000,0
|
|
20231227,155300,21000426250,30000,30000,30000,30000,0
|
|
20231227,155200,21000426250,30000,30000,30000,30000,0
|
|
20231227,155100,21000426250,30000,30000,30000,30000,0
|
|
20231227,155000,21000426250,30000,30000,30000,30000,0
|
|
20231227,154900,21000426250,30000,30000,30000,30000,6501
|
|
20231227,154800,21000426250,30000,30000,30000,30000,0
|
|
20231227,154700,21000426250,30000,30000,30000,30000,0
|
|
20231227,154600,21000426250,30000,30000,30000,30000,0
|
|
20231227,154500,21000426250,30000,30000,30000,30000,0
|
|
20231227,154400,21000426250,30000,30000,30000,30000,0
|
|
20231227,154300,21000426250,30000,30000,30000,30000,0
|
|
20231227,154200,21000426250,30000,30000,30000,30000,0
|
|
20231227,154100,21000426250,30000,30000,30000,30000,0
|
|
20231227,154000,21000426250,30000,30000,30000,30000,0
|
|
20231227,153900,21000426250,30000,30000,30000,30000,0
|
|
20231227,153800,21000426250,30000,30000,30000,30000,0
|
|
20231227,153700,21000426250,30000,30000,30000,30000,0
|
|
20231227,153600,21000426250,30000,30000,30000,30000,0
|
|
20231227,153500,21000426250,30000,30000,30000,30000,0
|
|
20231227,153400,21000426250,30000,30000,30000,30000,0
|
|
20231227,153300,21000426250,30000,30000,30000,30000,0
|
|
20231227,153200,21000426250,30000,30000,30000,30000,0
|
|
20231227,153100,21000426250,30000,30000,30000,30000,0
|
|
20231227,153000,21000426250,30000,30000,30000,30000,6501
|
|
20231227,152900,20805396250,30000,30000,30000,30000,0
|
|
20231227,152800,20805396250,30000,30000,30000,30000,0
|
|
20231227,152700,20805396250,30000,30000,30000,30000,0
|
|
20231227,152600,20805396250,30000,30000,30000,30000,0
|
|
20231227,152500,20805396250,30000,30000,30000,30000,0
|
|
20231227,152400,20805396250,30000,30000,30000,30000,0
|
|
20231227,152300,20805396250,30000,30000,30000,30000,0
|
|
20231227,152200,20805396250,30000,30000,30000,30000,0
|
|
20231227,152100,20805396250,30000,30000,30000,30000,0
|
|
20231227,152000,20805396250,30000,30000,30000,30000,0
|
|
20231227,151900,20805396250,30000,29950,30000,29950,910
|
|
20231227,151800,20778127700,29900,29900,29950,29900,1558
|
|
20231227,151700,20731478800,29900,29950,30000,29900,454
|
|
20231227,151600,20717881950,30000,29900,30000,29900,813
|
|
20231227,151500,20693532100,29900,29950,29950,29900,439
|
|
20231227,151400,20680397000,29950,29950,29950,29900,618
|
|
20231227,151300,20661897150,29950,29950,30000,29900,3695
|
|
20231227,151200,20551170950,29950,29950,30000,29950,466
|
|
20231227,151100,20537207600,29950,29950,30000,29950,227
|
|
20231227,151000,20530406450,30000,30000,30000,29900,1155
|
|
20231227,150900,20495814300,29950,29950,30000,29950,523
|
|
20231227,150800,20480148950,29900,29900,29950,29900,344
|
|
20231227,150700,20469848550,29900,29950,29950,29900,237
|
|
20231227,150600,20462751500,30000,29900,30000,29900,400
|
|
20231227,150500,20450769950,29900,29950,29950,29900,663
|
|
20231227,150400,20430919400,29950,29950,30000,29900,984
|
|
20231227,150300,20401458150,29950,29950,29950,29900,352
|
|
20231227,150200,20390927600,29900,29900,30000,29900,1517
|
|
20231227,150100,20345542800,29950,30000,30000,29900,9771
|
|
20231227,150000,20052593400,30050,30000,30050,30000,567
|
|
20231227,145900,20035558400,30000,30050,30100,30000,411
|
|
20231227,145800,20023209900,30050,30050,30100,30000,1072
|
|
20231227,145700,19990988100,30000,30100,30100,30000,4538
|
|
20231227,145600,19854546450,30100,30100,30100,30100,30
|
|
20231227,145500,19853643450,30100,30100,30150,30100,931
|
|
20231227,145400,19825616900,30050,30050,30100,30050,321
|
|
20231227,145300,19815961150,30050,30100,30100,30050,90
|
|
20231227,145200,19813254500,30050,30050,30050,30050,128
|
|
20231227,145100,19809408100,30050,30050,30050,30050,99
|
|
20231227,145000,19806433150,30050,30100,30100,30050,117
|
|
20231227,144900,19802912350,30100,30150,30200,30050,145
|
|
20231227,144800,19798549750,30150,30150,30200,30100,2954
|
|
20231227,144700,19709554150,30150,30150,30150,30150,669
|
|
20231227,144600,19689383800,30200,30150,30200,30150,822
|
|
20231227,144500,19664590600,30150,30150,30200,30150,240
|
|
20231227,144400,19657354500,30150,30200,30250,30150,451
|
|
20231227,144300,19643737900,30200,30250,30250,30200,1192
|
|
20231227,144200,19607736500,30250,30250,30300,30200,1591
|
|
20231227,144100,19559595600,30200,30250,30250,30200,864
|
|
20231227,144000,19533499800,30250,30200,30300,30200,448
|
|
20231227,143900,19519949550,30250,30250,30300,30200,1710
|
|
20231227,143800,19468196250,30250,30200,30250,30200,1437
|
|
20231227,143700,19424750050,30200,30150,30200,30150,996
|
|
20231227,143600,19394673300,30150,30150,30200,30150,332
|
|
20231227,143500,19384654300,30150,30150,30200,30150,270
|
|
20231227,143400,19376505000,30200,30150,30250,30150,526
|
|
20231227,143300,19360617300,30250,30200,30250,30150,203
|
|
20231227,143200,19354481250,30150,30200,30250,30150,1026
|
|
20231227,143100,19323493250,30250,30200,30250,30150,568
|
|
20231227,143000,19306334150,30200,30150,30250,30150,1478
|
|
20231227,142900,19261702850,30200,30150,30200,30150,191
|
|
20231227,142800,19255942450,30150,30150,30200,30150,471
|
|
20231227,142700,19241740100,30150,30150,30200,30150,312
|
|
20231227,142600,19232329250,30150,30150,30150,30150,42
|
|
20231227,142500,19231062950,30200,30150,30200,30150,141
|
|
20231227,142400,19226811350,30150,30150,30200,30150,587
|
|
20231227,142300,19209084750,30150,30150,30150,30150,30
|
|
20231227,142200,19208180250,30150,30100,30150,30100,630
|
|
20231227,142100,19189194350,30100,30200,30200,30100,1504
|
|
20231227,142000,19143849150,30200,30150,30200,30150,244
|
|
20231227,141900,19136485350,30200,30150,30200,30150,370
|
|
20231227,141800,19125320950,30150,30200,30200,30150,753
|
|
20231227,141700,19102584250,30200,30200,30250,30200,795
|
|
20231227,141600,19078574000,30200,30200,30300,30200,28
|
|
20231227,141500,19077727600,30250,30300,30300,30250,1526
|
|
20231227,141400,19031548850,30250,30250,30300,30200,1649
|
|
20231227,141300,18981648700,30250,30150,30250,30150,713
|
|
20231227,141200,18960090000,30200,30150,30200,30150,809
|
|
20231227,141100,18935658250,30200,30200,30200,30150,361
|
|
20231227,141000,18924757350,30200,30200,30200,30150,676
|
|
20231227,140900,18904346400,30200,30150,30200,30150,1035
|
|
20231227,140800,18873106000,30200,30200,30200,30150,143
|
|
20231227,140700,18868789200,30250,30150,30250,30150,593
|
|
20231227,140600,18850872450,30200,30150,30200,30100,622
|
|
20231227,140500,18832107300,30200,30150,30200,30150,249
|
|
20231227,140400,18824593200,30150,30150,30150,30150,306
|
|
20231227,140300,18815367300,30100,30100,30150,30100,107
|
|
20231227,140200,18812145250,30100,30150,30150,30100,72
|
|
20231227,140100,18809976050,30100,30100,30200,30100,724
|
|
20231227,140000,18788123300,30100,30200,30200,30100,165
|
|
20231227,135900,18783154800,30150,30200,30200,30150,1176
|
|
20231227,135800,18747647950,30200,30100,30200,30100,1462
|
|
20231227,135700,18703573050,30150,30150,30150,30100,74
|
|
20231227,135600,18701343600,30150,30100,30150,30100,1118
|
|
20231227,135500,18667648000,30150,30150,30200,30100,715
|
|
20231227,135400,18646082050,30150,30200,30200,30100,129
|
|
20231227,135300,18642187350,30200,30200,30200,30150,528
|
|
20231227,135200,18626254600,30200,30050,30200,30050,1391
|
|
20231227,135100,18584317550,30050,30050,30100,30000,1100
|
|
20231227,135000,18551261950,30100,30100,30150,30100,305
|
|
20231227,134900,18542081250,30100,30000,30150,30000,839
|
|
20231227,134800,18516822500,30000,30100,30100,30000,292
|
|
20231227,134700,18508061400,30050,30100,30100,30000,3861
|
|
20231227,134600,18392183850,30050,30100,30150,30050,547
|
|
20231227,134500,18375711800,30100,30100,30200,30100,32
|
|
20231227,134400,18374748100,30200,30100,30200,30100,683
|
|
20231227,134300,18354141950,30100,30100,30150,30050,543
|
|
20231227,134200,18337801300,30100,30050,30100,30050,17
|
|
20231227,134100,18337289700,30100,30100,30150,30050,250
|
|
20231227,134000,18329757950,30100,30150,30200,30050,460
|
|
20231227,133900,18315907200,30000,30000,30200,29950,1350
|
|
20231227,133800,18275319100,30000,30050,30050,29950,810
|
|
20231227,133700,18251018050,30050,29950,30050,29950,202
|
|
20231227,133600,18244958400,30000,30050,30050,30000,1874
|
|
20231227,133500,18188735350,30050,30100,30100,30000,3031
|
|
20231227,133400,18097666550,30100,30100,30100,30050,1855
|
|
20231227,133300,18041833150,30100,30150,30150,30100,992
|
|
20231227,133200,18011927700,30200,30250,30250,30200,382
|
|
20231227,133100,18000391150,30200,30200,30250,30200,40
|
|
20231227,133000,17999183000,30250,30200,30250,30200,171
|
|
20231227,132900,17994017850,30250,30250,30250,30250,60
|
|
20231227,132800,17992202850,30250,30200,30250,30200,701
|
|
20231227,132700,17971013900,30250,30200,30250,30200,21
|
|
20231227,132600,17970378950,30250,30200,30250,30200,472
|
|
20231227,132500,17956122550,30250,30200,30250,30200,570
|
|
20231227,132400,17938887950,30250,30250,30250,30200,622
|
|
20231227,132300,17920092450,30250,30250,30300,30200,560
|
|
20231227,132200,17903160750,30250,30250,30250,30200,504
|
|
20231227,132100,17887914900,30250,30200,30250,30200,191
|
|
20231227,132000,17882141250,30250,30250,30250,30200,187
|
|
20231227,131900,17876491300,30250,30250,30250,30200,340
|
|
20231227,131800,17866209950,30250,30250,30250,30200,307
|
|
20231227,131700,17856931150,30200,30250,30250,30200,281
|
|
20231227,131600,17848432450,30250,30200,30250,30200,552
|
|
20231227,131500,17831740900,30200,30250,30250,30150,1711
|
|
20231227,131400,17780066000,30250,30300,30300,30250,1826
|
|
20231227,131300,17724761100,30300,30350,30350,30300,833
|
|
20231227,131200,17699504250,30350,30400,30400,30300,1994
|
|
20231227,131100,17638992700,30350,30400,30400,30350,241
|
|
20231227,131000,17631677600,30400,30400,30400,30350,199
|
|
20231227,130900,17625628150,30350,30350,30400,30350,1062
|
|
20231227,130800,17593369850,30400,30400,30400,30350,196
|
|
20231227,130700,17587419750,30350,30350,30400,30300,111
|
|
20231227,130600,17584050850,30300,30350,30400,30300,139
|
|
20231227,130500,17579832400,30350,30350,30400,30350,530
|
|
20231227,130400,17563745900,30400,30400,30400,30350,69
|
|
20231227,130300,17561650300,30400,30350,30400,30300,490
|
|
20231227,130200,17546779050,30350,30300,30350,30300,272
|
|
20231227,130100,17538530350,30350,30350,30350,30300,1187
|
|
20231227,130000,17502511300,30350,30350,30350,30300,749
|
|
20231227,125900,17479809950,30350,30300,30350,30300,84
|
|
20231227,125800,17477260850,30350,30300,30350,30300,142
|
|
20231227,125700,17472955350,30350,30300,30350,30300,431
|
|
20231227,125600,17459880850,30300,30250,30350,30200,3658
|
|
20231227,125500,17349013200,30250,30300,30300,30250,394
|
|
20231227,125400,17337093550,30300,30300,30300,30250,133
|
|
20231227,125300,17333068350,30300,30300,30300,30250,252
|
|
20231227,125200,17325436950,30300,30250,30300,30250,256
|
|
20231227,125100,17317682750,30300,30300,30350,30250,1964
|
|
20231227,125000,17258193200,30300,30400,30400,30300,410
|
|
20231227,124900,17245759500,30400,30450,30450,30400,2853
|
|
20231227,124800,17159020800,30450,30350,30450,30350,561
|
|
20231227,124700,17141965100,30350,30350,30400,30350,289
|
|
20231227,124600,17133193850,30350,30300,30350,30300,631
|
|
20231227,124500,17114050100,30350,30350,30400,30300,225
|
|
20231227,124400,17107221300,30350,30450,30450,30350,1816
|
|
20231227,124300,17052050550,30450,30450,30500,30400,6790
|
|
20231227,124200,16845294400,30450,30450,30450,30400,415
|
|
20231227,124100,16832670000,30400,30450,30450,30400,696
|
|
20231227,124000,16811486700,30450,30400,30450,30350,3760
|
|
20231227,123900,16697180450,30400,30350,30400,30350,866
|
|
20231227,123800,16670882600,30400,30400,30400,30350,505
|
|
20231227,123700,16655549750,30400,30350,30400,30350,171
|
|
20231227,123600,16650359250,30350,30350,30400,30350,314
|
|
20231227,123500,16640826250,30350,30350,30400,30300,685
|
|
20231227,123400,16620036050,30350,30400,30400,30300,897
|
|
20231227,123300,16592812200,30400,30300,30400,30300,11909
|
|
20231227,123200,16231401350,30300,30300,30300,30250,430
|
|
20231227,123100,16218388500,30300,30300,30300,30250,601
|
|
20231227,123000,16200184350,30300,30300,30300,30300,453
|
|
20231227,122900,16186458450,30300,30250,30300,30250,198
|
|
20231227,122800,16180463150,30250,30300,30300,30250,351
|
|
20231227,122700,16169837950,30300,30300,30300,30250,706
|
|
20231227,122600,16148448150,30300,30250,30300,30200,880
|
|
20231227,122500,16121804300,30250,30250,30300,30200,886
|
|
20231227,122400,16094968650,30250,30200,30300,30200,9943
|
|
20231227,122300,15794480950,30200,30200,30200,30150,204
|
|
20231227,122200,15788321350,30150,30150,30200,30100,1106
|
|
20231227,122100,15754974700,30150,30150,30150,30100,463
|
|
20231227,122000,15741031700,30150,30150,30150,30100,197
|
|
20231227,121900,15735093350,30100,30150,30150,30100,267
|
|
20231227,121800,15727050150,30150,30100,30150,30100,245
|
|
20231227,121700,15719675050,30150,30100,30150,30100,210
|
|
20231227,121600,15713348300,30100,30200,30200,30100,399
|
|
20231227,121500,15701322650,30200,30200,30200,30150,32
|
|
20231227,121400,15700356400,30200,30200,30200,30150,729
|
|
20231227,121300,15678371200,30200,30200,30200,30150,50
|
|
20231227,121200,15676861750,30150,30150,30200,30150,183
|
|
20231227,121100,15671343050,30200,30150,30200,30150,92
|
|
20231227,121000,15668568550,30200,30200,30200,30150,71
|
|
20231227,120900,15666426350,30150,30150,30200,30150,135
|
|
20231227,120800,15662355700,30150,30150,30200,30150,191
|
|
20231227,120700,15656596500,30200,30100,30200,30100,597
|
|
20231227,120600,15638601450,30100,30150,30150,30100,209
|
|
20231227,120500,15632303000,30150,30150,30150,30100,798
|
|
20231227,120400,15608276200,30150,30200,30200,30100,229
|
|
20231227,120300,15601373850,30200,30150,30200,30100,144
|
|
20231227,120200,15597027600,30150,30150,30200,30100,184
|
|
20231227,120100,15591482100,30150,30150,30200,30100,642
|
|
20231227,120000,15572114400,30150,30100,30200,30100,275
|
|
20231227,115900,15563818750,30150,30100,30200,30100,484
|
|
20231227,115800,15549230800,30100,30150,30150,30100,100
|
|
20231227,115700,15546215950,30150,30150,30150,30100,178
|
|
20231227,115600,15540854300,30150,30150,30200,30150,1020
|
|
20231227,115500,15510101000,30150,30150,30200,30150,112
|
|
20231227,115400,15506723900,30150,30150,30200,30100,414
|
|
20231227,115300,15494241850,30150,30150,30200,30100,385
|
|
20231227,115200,15482634050,30150,30150,30150,30100,485
|
|
20231227,115100,15468034800,30150,30100,30150,30100,285
|
|
20231227,115000,15459455900,30100,30150,30150,30100,960
|
|
20231227,114900,15430555200,30100,30200,30200,30100,276
|
|
20231227,114800,15422227250,30150,30200,30200,30150,204
|
|
20231227,114700,15416073100,30200,30150,30200,30150,1452
|
|
20231227,114600,15372294600,30150,30150,30150,30100,46
|
|
20231227,114500,15370908850,30150,30100,30200,30100,207
|
|
20231227,114400,15364676400,30100,30150,30200,30100,281
|
|
20231227,114300,15356206600,30150,30150,30200,30100,618
|
|
20231227,114200,15337573200,30100,30150,30150,30100,218
|
|
20231227,114100,15331006450,30150,30100,30200,30100,705
|
|
20231227,114000,15309761950,30150,30150,30200,30100,548
|
|
20231227,113900,15293241800,30100,30100,30150,30100,507
|
|
20231227,113800,15277977050,30150,30150,30150,30100,128
|
|
20231227,113700,15274119600,30150,30200,30200,30100,2265
|
|
20231227,113600,15205835150,30200,30200,30200,30150,190
|
|
20231227,113500,15200097850,30200,30200,30200,30150,246
|
|
20231227,113400,15192672950,30200,30200,30200,30150,322
|
|
20231227,113300,15182951350,30200,30150,30200,30100,387
|
|
20231227,113200,15171289300,30150,30050,30150,30050,1073
|
|
20231227,113100,15138982650,30100,30050,30100,30050,360
|
|
20231227,113000,15128162150,30050,30050,30050,30000,93
|
|
20231227,112900,15125371350,30000,29950,30000,29950,66
|
|
20231227,112800,15123392550,30000,29950,30050,29900,539
|
|
20231227,112700,15107241550,29900,29950,29950,29900,472
|
|
20231227,112600,15093126700,29900,29900,29950,29900,51
|
|
20231227,112500,15091601400,29950,29950,29950,29900,908
|
|
20231227,112400,15064449000,29950,29950,29950,29900,455
|
|
20231227,112300,15050823950,29950,29950,29950,29900,73
|
|
20231227,112200,15048639700,29950,29900,29950,29900,594
|
|
20231227,112100,15030871850,29900,29900,29950,29900,450
|
|
20231227,112000,15017416250,29900,30000,30000,29900,1199
|
|
20231227,111900,14981510700,30000,30000,30000,29950,48
|
|
20231227,111800,14980071000,29950,29950,30000,29950,335
|
|
20231227,111700,14970033700,29950,30000,30050,29950,2673
|
|
20231227,111600,14889844350,30050,30050,30100,30000,325
|
|
20231227,111500,14880079100,30000,30050,30100,30000,772
|
|
20231227,111400,14856879600,30050,30000,30100,30000,592
|
|
20231227,111300,14839090250,30050,30100,30100,30050,235
|
|
20231227,111200,14832027950,30050,30050,30100,30000,1116
|
|
20231227,111100,14798496900,30000,30100,30100,30000,1426
|
|
20231227,111000,14755648950,30100,30100,30150,30100,773
|
|
20231227,110900,14732378750,30050,30100,30100,30050,749
|
|
20231227,110800,14709867350,30100,30250,30250,30050,4199
|
|
20231227,110700,14583205350,30250,30250,30300,30250,607
|
|
20231227,110600,14564839500,30300,30250,30300,30250,237
|
|
20231227,110500,14557662550,30300,30350,30350,30250,1965
|
|
20231227,110400,14498127450,30300,30300,30350,30250,3208
|
|
20231227,110300,14400876500,30250,30250,30250,30200,1252
|
|
20231227,110200,14363003550,30200,30300,30300,30200,1785
|
|
20231227,110100,14309009800,30250,30250,30300,30250,1280
|
|
20231227,110000,14270233050,30300,30250,30300,30250,1603
|
|
20231227,105900,14221709500,30250,30250,30300,30200,2151
|
|
20231227,105800,14156589200,30300,30100,30300,30100,17438
|
|
20231227,105700,13629783600,30150,30100,30150,30100,307
|
|
20231227,105600,13620530700,30100,30150,30200,30100,2940
|
|
20231227,105500,13531768300,30150,30150,30200,30150,1131
|
|
20231227,105400,13497660450,30150,30200,30200,30150,848
|
|
20231227,105300,13472056450,30150,30150,30200,30150,1095
|
|
20231227,105200,13439029900,30200,30200,30200,30150,461
|
|
20231227,105100,13425117150,30150,30150,30200,30150,426
|
|
20231227,105000,13412269500,30200,30200,30200,30150,1698
|
|
20231227,104900,13361063950,30200,30150,30200,30150,476
|
|
20231227,104800,13346706100,30150,30150,30200,30100,1733
|
|
20231227,104700,13294460900,30100,30100,30150,30100,912
|
|
20231227,104600,13266966900,30100,30100,30150,30100,310
|
|
20231227,104500,13257633450,30150,30150,30200,30100,6762
|
|
20231227,104400,13053727150,30150,30100,30150,30100,4854
|
|
20231227,104300,12907575850,30100,30050,30100,30050,585
|
|
20231227,104200,12889973950,30100,30100,30100,30050,257
|
|
20231227,104100,12882241100,30100,30100,30100,30050,219
|
|
20231227,104000,12875653300,30050,30050,30100,30050,538
|
|
20231227,103900,12859465350,30050,30000,30100,30000,2705
|
|
20231227,103800,12778184800,30000,30000,30050,30000,1079
|
|
20231227,103700,12745814700,30000,30050,30050,30000,792
|
|
20231227,103600,12722044850,30050,30000,30050,30000,284
|
|
20231227,103500,12713524050,30000,30000,30050,30000,3210
|
|
20231227,103400,12617208650,30050,30000,30050,30000,3324
|
|
20231227,103300,12517405500,30000,30050,30050,30000,1396
|
|
20231227,103200,12475509850,30050,30050,30100,30000,321
|
|
20231227,103100,12465864950,30050,30100,30100,30050,1024
|
|
20231227,103000,12435079200,30050,30050,30100,30050,2388
|
|
20231227,102900,12363279900,30000,30050,30050,30000,424
|
|
20231227,102800,12350546300,30050,30050,30050,30000,542
|
|
20231227,102700,12334264350,30050,30050,30050,30000,427
|
|
20231227,102600,12321433550,30050,30000,30050,30000,502
|
|
20231227,102500,12306358900,30050,30050,30050,30000,534
|
|
20231227,102400,12290319350,30050,30050,30050,30000,1314
|
|
20231227,102300,12250836100,30050,30000,30050,30000,797
|
|
20231227,102200,12226915700,30000,30050,30100,30000,993
|
|
20231227,102100,12197120950,30100,30050,30100,30000,1508
|
|
20231227,102000,12151799200,30050,30000,30050,29950,1503
|
|
20231227,101900,12106683000,30000,29850,30000,29850,4040
|
|
20231227,101800,11985782700,29800,29800,29800,29750,1148
|
|
20231227,101700,11951576650,29800,29750,29850,29750,2299
|
|
20231227,101600,11883065800,29750,29750,29800,29700,367
|
|
20231227,101500,11872145850,29750,29650,29750,29600,2689
|
|
20231227,101400,11792419600,29650,29600,29650,29600,445
|
|
20231227,101300,11779245450,29600,29600,29650,29600,1822
|
|
20231227,101200,11725308750,29650,29600,29650,29550,968
|
|
20231227,101100,11696653750,29600,29600,29600,29550,452
|
|
20231227,101000,11683280950,29600,29600,29600,29550,738
|
|
20231227,100900,11661438400,29600,29600,29600,29500,2747
|
|
20231227,100800,11580205950,29550,29600,29650,29550,1385
|
|
20231227,100700,11539217200,29600,29750,29750,29600,2115
|
|
20231227,100600,11476566750,29750,29800,29800,29650,4040
|
|
20231227,100500,11356547800,29800,29750,29800,29700,2407
|
|
20231227,100400,11284943800,29700,29750,29800,29700,2248
|
|
20231227,100300,11218055150,29800,29850,29950,29750,1647
|
|
20231227,100200,11169015700,29850,29800,29950,29800,1130
|
|
20231227,100100,11135308300,29800,29950,30050,29800,5252
|
|
20231227,100000,10978443250,29950,29900,30050,29900,973
|
|
20231227,095900,10949324150,29900,30100,30100,29850,4727
|
|
20231227,095800,10807791350,30100,30200,30200,30050,3808
|
|
20231227,095700,10692981350,30200,30150,30200,30150,1471
|
|
20231227,095600,10648593950,30200,30100,30200,30050,8998
|
|
20231227,095500,10377400500,30100,30000,30100,29950,4376
|
|
20231227,095400,10246062600,30000,29950,30000,29950,3359
|
|
20231227,095300,10145427350,30000,30000,30000,29950,853
|
|
20231227,095200,10119856450,30000,30000,30000,29950,883
|
|
20231227,095100,10093386250,30000,30000,30000,29950,612
|
|
20231227,095000,10075037600,30000,30000,30000,29950,1458
|
|
20231227,094900,10031341950,30000,29950,30000,29950,815
|
|
20231227,094800,10006907500,29950,30050,30050,29950,3362
|
|
20231227,094700,9906133250,30000,30100,30100,30000,2263
|
|
20231227,094600,9838108750,30100,29950,30100,29950,5118
|
|
20231227,094500,9684516400,29950,29900,30000,29850,2208
|
|
20231227,094400,9618471150,29900,29950,30000,29850,3443
|
|
20231227,094300,9515442000,29950,30000,30050,29950,3768
|
|
20231227,094200,9402494300,30050,30000,30050,30000,1083
|
|
20231227,094100,9369972550,30050,30050,30050,30000,1060
|
|
20231227,094000,9338157100,30050,30000,30050,29950,3200
|
|
20231227,093900,9242153250,30000,29950,30000,29900,2530
|
|
20231227,093800,9166369900,29900,29950,29950,29900,1126
|
|
20231227,093700,9132678750,29900,29900,30000,29850,5932
|
|
20231227,093600,8955408250,29950,29900,29950,29900,3148
|
|
20231227,093500,8861221950,29900,30100,30100,29850,8168
|
|
20231227,093400,8616411650,30050,30150,30250,30050,4522
|
|
20231227,093300,8480149200,30250,30200,30250,30150,3935
|
|
20231227,093200,8361204600,30200,30200,30250,30150,8933
|
|
20231227,093100,8091571600,30200,30150,30200,30100,6298
|
|
20231227,093000,7901641550,30200,30150,30200,30100,6478
|
|
20231227,092900,7706274100,30150,30100,30150,30050,5879
|
|
20231227,092800,7529414850,30100,30100,30200,30000,7107
|
|
20231227,092700,7315464950,30150,30000,30150,30000,11446
|
|
20231227,092600,6971370600,30000,30050,30050,30000,4436
|
|
20231227,092500,6838265300,30050,30000,30150,29950,20334
|
|
20231227,092400,6227312700,29950,29850,30050,29850,9328
|
|
20231227,092300,5947827000,29900,29900,30000,29850,7395
|
|
20231227,092200,5726409650,29950,29700,30050,29650,25017
|
|
20231227,092100,4977883400,29650,29650,29700,29650,3066
|
|
20231227,092000,4886852600,29650,29700,29750,29600,4404
|
|
20231227,091900,4756229750,29650,29700,29800,29650,9444
|
|
20231227,091800,4475272150,29700,29700,29750,29650,2553
|
|
20231227,091700,4399416200,29650,29750,29750,29650,6616
|
|
20231227,091600,4202878450,29750,29950,30100,29700,36187
|
|
20231227,091500,3117399050,29950,29550,29950,29550,20277
|
|
20231227,091400,2513157100,29550,29600,29800,29550,12270
|
|
20231227,091300,2148642700,29550,29550,29650,29500,7294
|
|
20231227,091200,1933008100,29550,29500,29600,29500,3094
|
|
20231227,091100,1841589000,29500,29650,29700,29500,2471
|
|
20231227,091000,1768407300,29700,29550,29750,29550,9609
|
|
20231227,090900,1483477450,29550,29600,29650,29500,4899
|
|
20231227,090800,1338501600,29600,29350,29600,29300,8527
|
|
20231227,090700,1087211450,29350,29100,29350,29050,8007
|
|
20231227,090600,853380250,29100,29100,29150,29050,746
|
|
20231227,090500,831686900,29100,29100,29200,29050,4258
|
|
20231227,090400,707577000,29100,29200,29200,28950,4019
|
|
20231227,090300,590647250,29150,28900,29200,28900,5283
|
|
20231227,090200,437140700,28900,28800,28950,28800,3587
|
|
20231227,090100,333556600,28800,28800,28850,28650,2728
|
|
20231227,090000,255012550,28800,28550,28900,28550,8913
|