614 lines
33 KiB
CSV
614 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,191100,10312837650,25300,25300,25300,25300,35498
|
|
20231205,191000,10312837650,25300,25300,25300,25300,0
|
|
20231205,190900,10312837650,25300,25300,25300,25300,0
|
|
20231205,190800,10312837650,25300,25300,25300,25300,0
|
|
20231205,190700,10312837650,25300,25300,25300,25300,0
|
|
20231205,190600,10312837650,25300,25300,25300,25300,0
|
|
20231205,190500,10312837650,25300,25300,25300,25300,0
|
|
20231205,190400,10312837650,25300,25300,25300,25300,0
|
|
20231205,190300,10312837650,25300,25300,25300,25300,0
|
|
20231205,190200,10312837650,25300,25300,25300,25300,0
|
|
20231205,190100,10312837650,25300,25300,25300,25300,0
|
|
20231205,190000,10312837650,25300,25300,25300,25300,0
|
|
20231205,185900,10312837650,25300,25300,25300,25300,0
|
|
20231205,185800,10312837650,25300,25300,25300,25300,0
|
|
20231205,185700,10312837650,25300,25300,25300,25300,0
|
|
20231205,185600,10312837650,25300,25300,25300,25300,0
|
|
20231205,185500,10312837650,25300,25300,25300,25300,0
|
|
20231205,185400,10312837650,25300,25300,25300,25300,0
|
|
20231205,185300,10312837650,25300,25300,25300,25300,0
|
|
20231205,185200,10312837650,25300,25300,25300,25300,0
|
|
20231205,185100,10312837650,25300,25300,25300,25300,0
|
|
20231205,185000,10312837650,25300,25300,25300,25300,0
|
|
20231205,184900,10312837650,25300,25300,25300,25300,0
|
|
20231205,184800,10312837650,25300,25300,25300,25300,0
|
|
20231205,184700,10312837650,25300,25300,25300,25300,0
|
|
20231205,184600,10312837650,25300,25300,25300,25300,0
|
|
20231205,184500,10312837650,25300,25300,25300,25300,0
|
|
20231205,184400,10312837650,25300,25300,25300,25300,0
|
|
20231205,184300,10312837650,25300,25300,25300,25300,0
|
|
20231205,184200,10312837650,25300,25300,25300,25300,0
|
|
20231205,184100,10312837650,25300,25300,25300,25300,35498
|
|
20231205,184000,10312837650,25300,25300,25300,25300,0
|
|
20231205,183900,10312837650,25300,25300,25300,25300,0
|
|
20231205,183800,10312837650,25300,25300,25300,25300,0
|
|
20231205,183700,10312837650,25300,25300,25300,25300,0
|
|
20231205,183600,10312837650,25300,25300,25300,25300,0
|
|
20231205,183500,10312837650,25300,25300,25300,25300,0
|
|
20231205,183400,10312837650,25300,25300,25300,25300,0
|
|
20231205,183300,10312837650,25300,25300,25300,25300,0
|
|
20231205,183200,10312837650,25300,25300,25300,25300,0
|
|
20231205,183100,10312837650,25300,25300,25300,25300,0
|
|
20231205,183000,10312837650,25300,25300,25300,25300,0
|
|
20231205,182900,10312837650,25300,25300,25300,25300,0
|
|
20231205,182800,10312837650,25300,25300,25300,25300,0
|
|
20231205,182700,10312837650,25300,25300,25300,25300,0
|
|
20231205,182600,10312837650,25300,25300,25300,25300,0
|
|
20231205,182500,10312837650,25300,25300,25300,25300,0
|
|
20231205,182400,10312837650,25300,25300,25300,25300,0
|
|
20231205,182300,10312837650,25300,25300,25300,25300,0
|
|
20231205,182200,10312837650,25300,25300,25300,25300,0
|
|
20231205,182100,10312837650,25300,25300,25300,25300,0
|
|
20231205,182000,10312837650,25300,25300,25300,25300,0
|
|
20231205,181900,10312837650,25300,25300,25300,25300,0
|
|
20231205,181800,10312837650,25300,25300,25300,25300,0
|
|
20231205,181700,10312837650,25300,25300,25300,25300,0
|
|
20231205,181600,10312837650,25300,25300,25300,25300,0
|
|
20231205,181500,10312837650,25300,25300,25300,25300,0
|
|
20231205,181400,10312837650,25300,25300,25300,25300,0
|
|
20231205,181300,10312837650,25300,25300,25300,25300,0
|
|
20231205,181200,10312837650,25300,25300,25300,25300,0
|
|
20231205,181100,10312837650,25300,25300,25300,25300,35498
|
|
20231205,181000,10312837650,25300,25300,25300,25300,0
|
|
20231205,180900,10312837650,25300,25300,25300,25300,0
|
|
20231205,180800,10312837650,25300,25300,25300,25300,0
|
|
20231205,180700,10312837650,25300,25300,25300,25300,0
|
|
20231205,180600,10312837650,25300,25300,25300,25300,0
|
|
20231205,180500,10312837650,25300,25300,25300,25300,0
|
|
20231205,180400,10312837650,25300,25300,25300,25300,0
|
|
20231205,180300,10312837650,25300,25300,25300,25300,0
|
|
20231205,180200,10312837650,25300,25300,25300,25300,0
|
|
20231205,180100,10312837650,25300,25300,25300,25300,0
|
|
20231205,180000,10312837650,25300,25300,25300,25300,0
|
|
20231205,175900,10312837650,25300,25300,25300,25300,0
|
|
20231205,175800,10312837650,25300,25300,25300,25300,0
|
|
20231205,175700,10312837650,25300,25300,25300,25300,0
|
|
20231205,175600,10312837650,25300,25300,25300,25300,0
|
|
20231205,175500,10312837650,25300,25300,25300,25300,0
|
|
20231205,175400,10312837650,25300,25300,25300,25300,0
|
|
20231205,175300,10312837650,25300,25300,25300,25300,0
|
|
20231205,175200,10312837650,25300,25300,25300,25300,0
|
|
20231205,175100,10312837650,25300,25300,25300,25300,0
|
|
20231205,175000,10312837650,25300,25300,25300,25300,0
|
|
20231205,174900,10312837650,25300,25300,25300,25300,0
|
|
20231205,174800,10312837650,25300,25300,25300,25300,0
|
|
20231205,174700,10312837650,25300,25300,25300,25300,0
|
|
20231205,174600,10312837650,25300,25300,25300,25300,0
|
|
20231205,174500,10312837650,25300,25300,25300,25300,0
|
|
20231205,174400,10312837650,25300,25300,25300,25300,0
|
|
20231205,174300,10312837650,25300,25300,25300,25300,0
|
|
20231205,174200,10312837650,25300,25300,25300,25300,0
|
|
20231205,174100,10312837650,25300,25300,25300,25300,35498
|
|
20231205,174000,10312837650,25300,25300,25300,25300,0
|
|
20231205,173900,10312837650,25300,25300,25300,25300,0
|
|
20231205,173800,10312837650,25300,25300,25300,25300,0
|
|
20231205,173700,10312837650,25300,25300,25300,25300,0
|
|
20231205,173600,10312837650,25300,25300,25300,25300,0
|
|
20231205,173500,10312837650,25300,25300,25300,25300,0
|
|
20231205,173400,10312837650,25300,25300,25300,25300,0
|
|
20231205,173300,10312837650,25300,25300,25300,25300,0
|
|
20231205,173200,10312837650,25300,25300,25300,25300,0
|
|
20231205,173100,10312837650,25300,25300,25300,25300,0
|
|
20231205,173000,10312837650,25300,25300,25300,25300,0
|
|
20231205,172900,10312837650,25300,25300,25300,25300,0
|
|
20231205,172800,10312837650,25300,25300,25300,25300,0
|
|
20231205,172700,10312837650,25300,25300,25300,25300,0
|
|
20231205,172600,10312837650,25300,25300,25300,25300,0
|
|
20231205,172500,10312837650,25300,25300,25300,25300,0
|
|
20231205,172400,10312837650,25300,25300,25300,25300,0
|
|
20231205,172300,10312837650,25300,25300,25300,25300,0
|
|
20231205,172200,10312837650,25300,25300,25300,25300,0
|
|
20231205,172100,10312837650,25300,25300,25300,25300,0
|
|
20231205,172000,10312837650,25300,25300,25300,25300,0
|
|
20231205,171900,10312837650,25300,25300,25300,25300,0
|
|
20231205,171800,10312837650,25300,25300,25300,25300,0
|
|
20231205,171700,10312837650,25300,25300,25300,25300,0
|
|
20231205,171600,10312837650,25300,25300,25300,25300,0
|
|
20231205,171500,10312837650,25300,25300,25300,25300,0
|
|
20231205,171400,10312837650,25300,25300,25300,25300,0
|
|
20231205,171300,10312837650,25300,25300,25300,25300,0
|
|
20231205,171200,10312837650,25300,25300,25300,25300,0
|
|
20231205,171100,10312837650,25300,25300,25300,25300,35498
|
|
20231205,171000,10312837650,25300,25300,25300,25300,0
|
|
20231205,170900,10312837650,25300,25300,25300,25300,0
|
|
20231205,170800,10312837650,25300,25300,25300,25300,0
|
|
20231205,170700,10312837650,25300,25300,25300,25300,0
|
|
20231205,170600,10312837650,25300,25300,25300,25300,0
|
|
20231205,170500,10312837650,25300,25300,25300,25300,0
|
|
20231205,170400,10312837650,25300,25300,25300,25300,0
|
|
20231205,170300,10312837650,25300,25300,25300,25300,0
|
|
20231205,170200,10312837650,25300,25300,25300,25300,0
|
|
20231205,170100,10312837650,25300,25300,25300,25300,0
|
|
20231205,170000,10312837650,25300,25300,25300,25300,0
|
|
20231205,165900,10312837650,25300,25300,25300,25300,0
|
|
20231205,165800,10312837650,25300,25300,25300,25300,0
|
|
20231205,165700,10312837650,25300,25300,25300,25300,0
|
|
20231205,165600,10312837650,25300,25300,25300,25300,0
|
|
20231205,165500,10312837650,25300,25300,25300,25300,0
|
|
20231205,165400,10312837650,25300,25300,25300,25300,0
|
|
20231205,165300,10312837650,25300,25300,25300,25300,0
|
|
20231205,165200,10312837650,25300,25300,25300,25300,0
|
|
20231205,165100,10312837650,25300,25300,25300,25300,0
|
|
20231205,165000,10312837650,25300,25300,25300,25300,0
|
|
20231205,164900,10312837650,25300,25300,25300,25300,0
|
|
20231205,164800,10312837650,25300,25300,25300,25300,0
|
|
20231205,164700,10312837650,25300,25300,25300,25300,0
|
|
20231205,164600,10312837650,25300,25300,25300,25300,0
|
|
20231205,164500,10312837650,25300,25300,25300,25300,0
|
|
20231205,164400,10312837650,25300,25300,25300,25300,0
|
|
20231205,164300,10312837650,25300,25300,25300,25300,0
|
|
20231205,164200,10312837650,25300,25300,25300,25300,0
|
|
20231205,164100,10312837650,25300,25300,25300,25300,35498
|
|
20231205,164000,10312837650,25300,25300,25300,25300,0
|
|
20231205,163900,10312837650,25300,25300,25300,25300,0
|
|
20231205,163800,10312837650,25300,25300,25300,25300,0
|
|
20231205,163700,10312837650,25300,25300,25300,25300,0
|
|
20231205,163600,10312837650,25300,25300,25300,25300,0
|
|
20231205,163500,10312837650,25300,25300,25300,25300,0
|
|
20231205,163400,10312837650,25300,25300,25300,25300,0
|
|
20231205,163300,10312837650,25300,25300,25300,25300,0
|
|
20231205,163200,10312837650,25300,25300,25300,25300,0
|
|
20231205,163100,10312837650,25300,25300,25300,25300,0
|
|
20231205,163000,10312837650,25300,25300,25300,25300,0
|
|
20231205,162900,10312837650,25300,25300,25300,25300,0
|
|
20231205,162800,10312837650,25300,25300,25300,25300,0
|
|
20231205,162700,10312837650,25300,25300,25300,25300,0
|
|
20231205,162600,10312837650,25300,25300,25300,25300,0
|
|
20231205,162500,10312837650,25300,25300,25300,25300,0
|
|
20231205,162400,10312837650,25300,25300,25300,25300,0
|
|
20231205,162300,10312837650,25300,25300,25300,25300,0
|
|
20231205,162200,10312837650,25300,25300,25300,25300,0
|
|
20231205,162100,10312837650,25300,25300,25300,25300,0
|
|
20231205,162000,10312837650,25300,25300,25300,25300,0
|
|
20231205,161900,10312837650,25300,25300,25300,25300,0
|
|
20231205,161800,10312837650,25300,25300,25300,25300,0
|
|
20231205,161700,10312837650,25300,25300,25300,25300,0
|
|
20231205,161600,10312837650,25300,25300,25300,25300,0
|
|
20231205,161500,10312837650,25300,25300,25300,25300,0
|
|
20231205,161400,10312837650,25300,25300,25300,25300,0
|
|
20231205,161300,10312837650,25300,25300,25300,25300,0
|
|
20231205,161200,10312837650,25300,25300,25300,25300,0
|
|
20231205,161100,10312837650,25300,25300,25300,25300,35498
|
|
20231205,161000,10312837650,25300,25300,25300,25300,0
|
|
20231205,160900,10312837650,25300,25300,25300,25300,0
|
|
20231205,160800,10312837650,25300,25300,25300,25300,0
|
|
20231205,160700,10312837650,25300,25300,25300,25300,0
|
|
20231205,160600,10312837650,25300,25300,25300,25300,0
|
|
20231205,160500,10312837650,25300,25300,25300,25300,0
|
|
20231205,160400,10312837650,25300,25300,25300,25300,0
|
|
20231205,160300,10312837650,25300,25300,25300,25300,0
|
|
20231205,160200,10312837650,25300,25300,25300,25300,0
|
|
20231205,160100,10312837650,25300,25300,25300,25300,0
|
|
20231205,160000,10312837650,25300,25300,25300,25300,0
|
|
20231205,155900,10312837650,25300,25300,25300,25300,0
|
|
20231205,155800,10312837650,25300,25300,25300,25300,0
|
|
20231205,155700,10312837650,25300,25300,25300,25300,0
|
|
20231205,155600,10312837650,25300,25300,25300,25300,0
|
|
20231205,155500,10312837650,25300,25300,25300,25300,0
|
|
20231205,155400,10312837650,25300,25300,25300,25300,0
|
|
20231205,155300,10312837650,25300,25300,25300,25300,0
|
|
20231205,155200,10312837650,25300,25300,25300,25300,0
|
|
20231205,155100,10312837650,25300,25300,25300,25300,0
|
|
20231205,155000,10312837650,25300,25300,25300,25300,0
|
|
20231205,154900,10312837650,25300,25300,25300,25300,0
|
|
20231205,154800,10312837650,25300,25300,25300,25300,0
|
|
20231205,154700,10312837650,25300,25300,25300,25300,0
|
|
20231205,154600,10312837650,25300,25300,25300,25300,0
|
|
20231205,154500,10312837650,25300,25300,25300,25300,0
|
|
20231205,154400,10312837650,25300,25300,25300,25300,0
|
|
20231205,154300,10312837650,25300,25300,25300,25300,0
|
|
20231205,154200,10312837650,25300,25300,25300,25300,0
|
|
20231205,154100,10312837650,25300,25300,25300,25300,35498
|
|
20231205,154000,10312837650,25300,25300,25300,25300,0
|
|
20231205,153900,10312837650,25300,25300,25300,25300,0
|
|
20231205,153800,10312837650,25300,25300,25300,25300,0
|
|
20231205,153700,10312837650,25300,25300,25300,25300,0
|
|
20231205,153600,10312837650,25300,25300,25300,25300,0
|
|
20231205,153500,10312837650,25300,25300,25300,25300,0
|
|
20231205,153400,10312837650,25300,25300,25300,25300,0
|
|
20231205,153300,10312837650,25300,25300,25300,25300,0
|
|
20231205,153200,10312837650,25300,25300,25300,25300,0
|
|
20231205,153100,10312837650,25300,25300,25300,25300,0
|
|
20231205,153000,10312837650,25300,25300,25300,25300,35498
|
|
20231205,152900,9414738250,25250,25250,25250,25250,0
|
|
20231205,152800,9414738250,25250,25250,25250,25250,0
|
|
20231205,152700,9414738250,25250,25250,25250,25250,0
|
|
20231205,152600,9414738250,25250,25250,25250,25250,0
|
|
20231205,152500,9414738250,25250,25250,25250,25250,0
|
|
20231205,152400,9414738250,25250,25250,25250,25250,0
|
|
20231205,152300,9414738250,25250,25250,25250,25250,0
|
|
20231205,152200,9414738250,25250,25250,25250,25250,0
|
|
20231205,152100,9414738250,25250,25250,25250,25250,0
|
|
20231205,152000,9414738250,25250,25250,25250,25250,0
|
|
20231205,151900,9414738250,25250,25250,25250,25200,4790
|
|
20231205,151800,9293933150,25250,25250,25250,25200,251
|
|
20231205,151700,9287598650,25250,25250,25250,25200,1134
|
|
20231205,151600,9258967700,25200,25250,25250,25200,2101
|
|
20231205,151500,9205991700,25250,25200,25300,25200,3009
|
|
20231205,151400,9130014700,25250,25250,25250,25200,1389
|
|
20231205,151300,9094946800,25250,25200,25250,25200,751
|
|
20231205,151200,9075994300,25200,25250,25250,25200,572
|
|
20231205,151100,9061556100,25200,25250,25250,25200,401
|
|
20231205,151000,9051438200,25250,25250,25300,25200,1763
|
|
20231205,150900,9006924450,25300,25250,25300,25200,4524
|
|
20231205,150800,8892696300,25250,25250,25250,25200,899
|
|
20231205,150700,8870001850,25200,25200,25250,25200,632
|
|
20231205,150600,8854056450,25200,25250,25250,25200,3205
|
|
20231205,150500,8773135000,25200,25250,25250,25200,1124
|
|
20231205,150400,8744765800,25200,25200,25250,25150,4639
|
|
20231205,150300,8627843550,25200,25150,25200,25150,668
|
|
20231205,150200,8611020200,25200,25250,25250,25150,3878
|
|
20231205,150100,8513338800,25200,25250,25250,25200,491
|
|
20231205,150000,8500962950,25200,25200,25250,25200,613
|
|
20231205,145900,8485510900,25200,25200,25250,25200,719
|
|
20231205,145800,8467382000,25250,25200,25250,25200,2979
|
|
20231205,145700,8392308600,25250,25200,25250,25200,445
|
|
20231205,145600,8381092650,25250,25250,25250,25200,162
|
|
20231205,145500,8377009350,25250,25250,25250,25200,404
|
|
20231205,145400,8366817600,25200,25200,25250,25200,155
|
|
20231205,145300,8362909400,25250,25150,25300,25150,4570
|
|
20231205,145200,8247559250,25150,25200,25200,25150,312
|
|
20231205,145100,8239709050,25150,25200,25200,25150,511
|
|
20231205,145000,8226840400,25200,25200,25200,25150,332
|
|
20231205,144900,8218478800,25200,25200,25200,25150,405
|
|
20231205,144800,8208278950,25150,25200,25200,25150,301
|
|
20231205,144700,8200697050,25200,25200,25250,25200,2393
|
|
20231205,144600,8140384750,25200,25250,25250,25200,147
|
|
20231205,144500,8136677300,25250,25200,25250,25200,366
|
|
20231205,144400,8127453250,25200,25250,25250,25200,376
|
|
20231205,144300,8117965950,25250,25250,25250,25200,421
|
|
20231205,144200,8107343350,25200,25200,25250,25200,529
|
|
20231205,144100,8093992600,25250,25200,25250,25200,389
|
|
20231205,144000,8084186450,25250,25200,25250,25200,116
|
|
20231205,143900,8081260500,25200,25250,25250,25200,290
|
|
20231205,143800,8073951050,25200,25250,25250,25200,738
|
|
20231205,143700,8055321900,25250,25250,25250,25200,174
|
|
20231205,143600,8050930500,25200,25250,25250,25200,497
|
|
20231205,143500,8038404650,25250,25250,25250,25200,346
|
|
20231205,143400,8029682450,25200,25250,25250,25200,1393
|
|
20231205,143300,7994569800,25250,25250,25250,25200,209
|
|
20231205,143200,7989299600,25200,25250,25250,25200,152
|
|
20231205,143100,7985467900,25200,25200,25250,25200,1193
|
|
20231205,143000,7955402350,25200,25200,25250,25150,415
|
|
20231205,142900,7944940750,25150,25200,25250,25150,449
|
|
20231205,142800,7933622050,25200,25150,25250,25150,1257
|
|
20231205,142700,7901956600,25200,25200,25200,25150,357
|
|
20231205,142600,7892964250,25200,25200,25200,25150,2785
|
|
20231205,142500,7822792150,25150,25250,25250,25150,1180
|
|
20231205,142400,7793062150,25250,25250,25250,25200,255
|
|
20231205,142300,7786633400,25250,25300,25300,25250,2719
|
|
20231205,142200,7717977450,25300,25300,25300,25250,888
|
|
20231205,142100,7695553350,25300,25350,25350,25250,14902
|
|
20231205,142000,7318712550,25350,25350,25350,25300,436
|
|
20231205,141900,7307666800,25300,25350,25350,25300,369
|
|
20231205,141800,7298319500,25350,25350,25350,25300,375
|
|
20231205,141700,7288823700,25300,25300,25350,25300,5351
|
|
20231205,141600,7153433050,25300,25300,25300,25250,708
|
|
20231205,141500,7135542700,25300,25300,25300,25250,1139
|
|
20231205,141400,7106758200,25300,25300,25300,25250,250
|
|
20231205,141300,7100435650,25300,25300,25300,25250,517
|
|
20231205,141200,7087366650,25300,25300,25300,25250,232
|
|
20231205,141100,7081501950,25300,25300,25300,25250,1895
|
|
20231205,141000,7033568450,25250,25300,25300,25250,290
|
|
20231205,140900,7026238600,25300,25300,25300,25300,264
|
|
20231205,140800,7019559400,25300,25250,25300,25250,631
|
|
20231205,140700,7003600100,25300,25300,25300,25300,91
|
|
20231205,140600,7001297800,25300,25300,25300,25250,239
|
|
20231205,140500,6995254500,25300,25300,25300,25300,459
|
|
20231205,140400,6983641800,25300,25250,25300,25250,472
|
|
20231205,140300,6971705200,25250,25300,25300,25250,125
|
|
20231205,140200,6968547250,25300,25300,25300,25300,189
|
|
20231205,140100,6963765550,25250,25300,25300,25250,1855
|
|
20231205,140000,6916887950,25300,25300,25300,25250,623
|
|
20231205,135900,6901131050,25300,25300,25300,25250,160
|
|
20231205,135800,6897087450,25300,25300,25300,25250,168
|
|
20231205,135700,6892837350,25250,25250,25300,25250,689
|
|
20231205,135600,6875410150,25300,25300,25300,25300,340
|
|
20231205,135500,6866808150,25300,25300,25350,25250,4809
|
|
20231205,135400,6745143850,25300,25300,25300,25300,2257
|
|
20231205,135300,6688041750,25300,25300,25300,25250,213
|
|
20231205,135200,6682656000,25300,25250,25300,25250,8332
|
|
20231205,135100,6472271300,25250,25200,25250,25200,159
|
|
20231205,135000,6468262400,25250,25250,25250,25200,1313
|
|
20231205,134900,6435172450,25200,25250,25250,25200,194
|
|
20231205,134800,6430281400,25250,25250,25250,25200,548
|
|
20231205,134700,6416459050,25250,25250,25250,25200,226
|
|
20231205,134600,6410759000,25250,25250,25250,25250,24
|
|
20231205,134500,6410153000,25250,25250,25250,25200,103
|
|
20231205,134400,6407555750,25250,25250,25250,25250,193
|
|
20231205,134300,6402682500,25250,25250,25250,25200,230
|
|
20231205,134200,6396881900,25250,25250,25250,25200,77
|
|
20231205,134100,6394938150,25200,25250,25250,25200,1188
|
|
20231205,134000,6365000150,25250,25250,25250,25200,688
|
|
20231205,133900,6347651950,25250,25250,25250,25200,361
|
|
20231205,133800,6338553200,25200,25250,25250,25200,19
|
|
20231205,133700,6338073900,25250,25250,25250,25200,373
|
|
20231205,133600,6328671850,25200,25250,25250,25200,90
|
|
20231205,133500,6326402000,25250,25250,25250,25200,283
|
|
20231205,133400,6319261900,25250,25250,25250,25200,50
|
|
20231205,133300,6317999750,25250,25250,25250,25200,1842
|
|
20231205,133200,6271579200,25250,25250,25250,25200,682
|
|
20231205,133100,6254392200,25250,25250,25250,25200,332
|
|
20231205,133000,6246016000,25250,25200,25250,25200,746
|
|
20231205,132900,6227214650,25200,25150,25200,25150,135
|
|
20231205,132800,6223815000,25200,25200,25200,25200,385
|
|
20231205,132700,6214113000,25200,25200,25200,25200,345
|
|
20231205,132600,6205419000,25200,25200,25200,25150,939
|
|
20231205,132500,6181762100,25200,25200,25200,25200,180
|
|
20231205,132400,6177226100,25200,25200,25200,25150,1628
|
|
20231205,132300,6136202950,25200,25200,25200,25200,198
|
|
20231205,132200,6131213350,25200,25200,25200,25150,456
|
|
20231205,132100,6119742700,25200,25200,25200,25150,47
|
|
20231205,132000,6118558350,25200,25200,25200,25150,172
|
|
20231205,131900,6114226950,25200,25200,25200,25150,269
|
|
20231205,131800,6107450650,25200,25200,25200,25150,137
|
|
20231205,131700,6104003050,25200,25200,25200,25150,61
|
|
20231205,131600,6102466550,25200,25200,25200,25150,134
|
|
20231205,131500,6099096050,25200,25200,25200,25200,44
|
|
20231205,131400,6097987250,25150,25200,25200,25150,527
|
|
20231205,131300,6084727200,25150,25200,25200,25150,245
|
|
20231205,131200,6078560950,25200,25150,25200,25100,324
|
|
20231205,131100,6070413450,25150,25150,25200,25150,945
|
|
20231205,131000,6046645100,25200,25200,25200,25150,3573
|
|
20231205,130900,5956775250,25200,25200,25200,25150,5140
|
|
20231205,130800,5827498100,25200,25200,25200,25150,637
|
|
20231205,130700,5811449750,25200,25200,25200,25200,28
|
|
20231205,130600,5810744150,25200,25200,25200,25150,305
|
|
20231205,130500,5803063650,25150,25200,25200,25150,44
|
|
20231205,130400,5801955050,25200,25200,25200,25150,73
|
|
20231205,130300,5800118700,25150,25200,25200,25150,2299
|
|
20231205,130200,5742297100,25200,25150,25200,25150,390
|
|
20231205,130100,5732474550,25200,25200,25200,25150,134
|
|
20231205,130000,5729102800,25150,25200,25200,25150,194
|
|
20231205,125900,5724217500,25200,25200,25200,25200,33
|
|
20231205,125800,5723385900,25200,25200,25200,25150,535
|
|
20231205,125700,5709909950,25200,25200,25200,25200,30
|
|
20231205,125600,5709153950,25200,25200,25200,25150,94
|
|
20231205,125500,5706788000,25200,25150,25200,25150,122
|
|
20231205,125400,5703713650,25200,25150,25200,25150,177
|
|
20231205,125300,5699261000,25200,25200,25250,25150,1237
|
|
20231205,125200,5668138500,25200,25200,25250,25200,4552
|
|
20231205,125100,5553427500,25250,25200,25250,25100,5887
|
|
20231205,125000,5405207500,25200,25200,25200,25150,283
|
|
20231205,124900,5398085900,25200,25200,25200,25150,456
|
|
20231205,124800,5386607900,25200,25200,25200,25200,10
|
|
20231205,124700,5386355900,25200,25200,25200,25150,2108
|
|
20231205,124600,5333338450,25200,25150,25200,25150,2142
|
|
20231205,124500,5279462500,25200,25200,25200,25150,894
|
|
20231205,124400,5256970050,25200,25200,25200,25200,22
|
|
20231205,124300,5256415650,25200,25200,25200,25150,116
|
|
20231205,124200,5253494850,25200,25150,25200,25150,62
|
|
20231205,124100,5251934800,25150,25200,25200,25150,309
|
|
20231205,124000,5244154200,25150,25200,25200,25150,183
|
|
20231205,123900,5239550050,25150,25150,25200,25150,995
|
|
20231205,123800,5214525250,25200,25100,25200,25100,1963
|
|
20231205,123700,5165155800,25100,25150,25150,25100,303
|
|
20231205,123600,5157539750,25150,25150,25150,25150,115
|
|
20231205,123500,5154647500,25150,25150,25150,25100,316
|
|
20231205,123400,5146704100,25150,25150,25200,25150,541
|
|
20231205,123300,5133097350,25200,25200,25200,25150,2186
|
|
20231205,123200,5078114350,25200,25150,25200,25150,233
|
|
20231205,123100,5072244950,25200,25200,25200,25150,508
|
|
20231205,123000,5059452500,25200,25200,25200,25150,98
|
|
20231205,122900,5056983400,25150,25100,25200,25100,477
|
|
20231205,122800,5044986700,25200,25150,25200,25150,1281
|
|
20231205,122700,5012761550,25150,25150,25150,25100,2478
|
|
20231205,122600,4950442050,25150,25150,25150,25100,121
|
|
20231205,122500,4947400900,25150,25100,25150,25100,2807
|
|
20231205,122400,4876942800,25100,25100,25100,25050,358
|
|
20231205,122300,4867959550,25100,25100,25100,25050,195
|
|
20231205,122200,4863068500,25100,25100,25100,25100,90
|
|
20231205,122100,4860809500,25050,25050,25100,25000,5330
|
|
20231205,122000,4727294100,25050,25050,25050,25050,238
|
|
20231205,121900,4721332200,25050,25050,25050,25000,232
|
|
20231205,121800,4715524600,25050,25050,25050,25000,893
|
|
20231205,121700,4693174950,25000,25000,25050,25000,437
|
|
20231205,121600,4682246000,25050,25050,25050,25000,253
|
|
20231205,121500,4675908400,25000,25050,25050,25000,296
|
|
20231205,121400,4668493750,25000,25050,25050,25000,142
|
|
20231205,121300,4664940450,25050,25050,25050,25050,210
|
|
20231205,121200,4659679950,25000,25050,25050,25000,291
|
|
20231205,121100,4652395800,25050,25050,25050,25000,615
|
|
20231205,121000,4636995800,25000,25050,25050,25000,1799
|
|
20231205,120900,4591987000,25050,25050,25050,25050,70
|
|
20231205,120800,4590233500,25050,25000,25050,25000,386
|
|
20231205,120700,4580574400,25050,25100,25100,25000,11043
|
|
20231205,120600,4303950750,25100,25050,25100,25050,160
|
|
20231205,120500,4299942650,25050,25100,25100,25050,2443
|
|
20231205,120400,4238709950,25100,25150,25150,25050,1104
|
|
20231205,120300,4211006450,25150,25100,25150,25100,1523
|
|
20231205,120200,4172779050,25100,25100,25100,25050,326
|
|
20231205,120100,4164599400,25100,25100,25100,25050,179
|
|
20231205,120000,4160110200,25050,25050,25100,25050,1070
|
|
20231205,115900,4133265750,25050,25100,25100,25050,302
|
|
20231205,115800,4125688350,25050,25050,25100,25050,190
|
|
20231205,115700,4120924750,25100,25100,25100,25050,134
|
|
20231205,115600,4117564150,25050,25100,25100,25050,290
|
|
20231205,115500,4110293300,25050,25100,25100,25050,482
|
|
20231205,115400,4098201900,25050,25100,25100,25050,430
|
|
20231205,115300,4087421500,25100,25100,25100,25050,306
|
|
20231205,115200,4079745450,25050,25100,25100,25050,411
|
|
20231205,115100,4069446250,25050,25050,25100,25050,315
|
|
20231205,115000,4061545450,25100,25100,25100,25050,523
|
|
20231205,114900,4048422550,25100,25050,25100,25050,413
|
|
20231205,114800,4038060050,25100,25150,25150,25050,4406
|
|
20231205,114700,3927540150,25100,25150,25150,25100,215
|
|
20231205,114600,3922139750,25100,25100,25150,25100,791
|
|
20231205,114500,3902264650,25150,25100,25150,25100,248
|
|
20231205,114400,3896035650,25150,25150,25150,25100,372
|
|
20231205,114300,3886694150,25150,25150,25150,25100,706
|
|
20231205,114200,3868967750,25150,25150,25150,25100,921
|
|
20231205,114100,3845817750,25100,25150,25150,25100,137
|
|
20231205,114000,3842375750,25100,25100,25150,25100,423
|
|
20231205,113900,3831749750,25100,25100,25150,25100,404
|
|
20231205,113800,3821596750,25150,25150,25150,25100,288
|
|
20231205,113700,3814354650,25100,25150,25150,25100,234
|
|
20231205,113600,3808473900,25150,25150,25150,25100,489
|
|
20231205,113500,3796189050,25100,25150,25150,25100,288
|
|
20231205,113400,3788957600,25150,25100,25150,25100,462
|
|
20231205,113300,3777344150,25100,25150,25150,25100,210
|
|
20231205,113200,3772069400,25150,25150,25150,25100,235
|
|
20231205,113100,3766167050,25150,25150,25150,25100,393
|
|
20231205,113000,3756291350,25100,25150,25150,25100,110
|
|
20231205,112900,3753526950,25150,25150,25150,25100,835
|
|
20231205,112800,3732531200,25100,25150,25150,25100,156
|
|
20231205,112700,3728611350,25100,25150,25150,25100,2752
|
|
20231205,112600,3659527550,25150,25100,25150,25100,238
|
|
20231205,112500,3653548850,25150,25150,25150,25100,493
|
|
20231205,112400,3641154750,25150,25150,25150,25100,180
|
|
20231205,112300,3636632400,25150,25150,25150,25100,585
|
|
20231205,112200,3621926900,25150,25150,25150,25100,249
|
|
20231205,112100,3615669200,25100,25150,25150,25100,636
|
|
20231205,112000,3599679650,25150,25150,25150,25100,549
|
|
20231205,111900,3585874450,25150,25150,25150,25100,231
|
|
20231205,111800,3580071900,25100,25150,25150,25100,696
|
|
20231205,111700,3562572650,25100,25100,25150,25100,505
|
|
20231205,111600,3549885500,25100,25150,25150,25100,1776
|
|
20231205,111500,3505300650,25100,25150,25150,25100,359
|
|
20231205,111400,3496282950,25100,25150,25150,25100,308
|
|
20231205,111300,3488548400,25100,25150,25150,25100,4730
|
|
20231205,111200,3369645400,25150,25150,25200,25150,817
|
|
20231205,111100,3349080900,25150,25150,25200,25150,862
|
|
20231205,111000,3327389900,25150,25150,25200,25150,438
|
|
20231205,110900,3316365450,25150,25200,25200,25150,1595
|
|
20231205,110800,3276183600,25200,25200,25200,25150,250
|
|
20231205,110700,3269884100,25200,25200,25200,25150,1176
|
|
20231205,110600,3240276650,25200,25200,25200,25150,140
|
|
20231205,110500,3236748700,25150,25150,25200,25100,2897
|
|
20231205,110400,3163887650,25150,25150,25150,25100,245
|
|
20231205,110300,3157726000,25150,25150,25150,25100,129
|
|
20231205,110200,3154481800,25100,25150,25150,25100,249
|
|
20231205,110100,3148227200,25100,25100,25150,25100,94
|
|
20231205,110000,3145863700,25100,25100,25150,25100,329
|
|
20231205,105900,3137592500,25150,25150,25150,25150,68
|
|
20231205,105800,3135882300,25100,25100,25150,25100,1221
|
|
20231205,105700,3105232850,25150,25150,25150,25100,871
|
|
20231205,105600,3083364700,25100,25150,25150,25100,488
|
|
20231205,105500,3071093850,25100,25100,25150,25100,951
|
|
20231205,105400,3047185100,25100,25150,25150,25100,236
|
|
20231205,105300,3041258000,25100,25150,25150,25100,236
|
|
20231205,105200,3035330050,25150,25150,25150,25100,4467
|
|
20231205,105100,2923015500,25150,25150,25150,25100,104
|
|
20231205,105000,2920400000,25100,25150,25150,25100,411
|
|
20231205,104900,2910079100,25150,25150,25150,25100,93
|
|
20231205,104800,2907740300,25150,25150,25150,25100,506
|
|
20231205,104700,2895029150,25150,25150,25150,25100,80
|
|
20231205,104600,2893017500,25100,25150,25150,25100,886
|
|
20231205,104500,2870775950,25150,25050,25150,25050,274
|
|
20231205,104400,2863894050,25100,25100,25100,25050,566
|
|
20231205,104300,2849690350,25100,25100,25100,25050,372
|
|
20231205,104200,2840355800,25100,25100,25100,25050,325
|
|
20231205,104100,2832205100,25100,25100,25100,25050,521
|
|
20231205,104000,2819129150,25100,25100,25100,25050,871
|
|
20231205,103900,2797282200,25100,25100,25100,25050,495
|
|
20231205,103800,2784858700,25050,25100,25100,25050,405
|
|
20231205,103700,2774709750,25100,25100,25100,25050,231
|
|
20231205,103600,2768912700,25100,25100,25100,25050,1612
|
|
20231205,103500,2728493550,25100,25100,25150,25050,1500
|
|
20231205,103400,2690838300,25100,25100,25100,25050,932
|
|
20231205,103300,2667451050,25100,25100,25100,25050,126
|
|
20231205,103200,2664289450,25100,25050,25100,25050,268
|
|
20231205,103100,2657569950,25100,25100,25150,25100,1853
|
|
20231205,103000,2611051050,25150,25100,25150,25100,181
|
|
20231205,102900,2606504150,25150,25150,25150,25100,95
|
|
20231205,102800,2604115050,25150,25100,25150,25100,103
|
|
20231205,102700,2601527950,25100,25100,25100,25050,4245
|
|
20231205,102600,2494980000,25100,25050,25100,25050,174
|
|
20231205,102500,2490615400,25100,25100,25100,25050,188
|
|
20231205,102400,2485902650,25100,25100,25100,25050,85
|
|
20231205,102300,2483770150,25050,25100,25100,25050,432
|
|
20231205,102200,2472933400,25100,25050,25100,25050,379
|
|
20231205,102100,2463424950,25100,25100,25100,25050,247
|
|
20231205,102000,2457234500,25100,25100,25100,25050,62
|
|
20231205,101900,2455678450,25050,25100,25100,25050,479
|
|
20231205,101800,2443674100,25100,25100,25100,25050,368
|
|
20231205,101700,2434446000,25050,25100,25100,25050,170
|
|
20231205,101600,2430185200,25100,25050,25100,25050,297
|
|
20231205,101500,2422744250,25050,25100,25100,25050,171
|
|
20231205,101400,2418455300,25050,25150,25150,25050,3135
|
|
20231205,101300,2339783700,25150,25100,25150,25100,242
|
|
20231205,101200,2333707550,25150,25150,25150,25100,206
|
|
20231205,101100,2328528300,25150,25100,25150,25100,486
|
|
20231205,101000,2316322800,25100,25100,25150,25100,1704
|
|
20231205,100900,2273500500,25150,25100,25150,25100,292
|
|
20231205,100800,2266169750,25150,25100,25150,25100,153
|
|
20231205,100700,2262325450,25150,25150,25150,25100,885
|
|
20231205,100600,2240110050,25100,25150,25150,25100,327
|
|
20231205,100500,2231894100,25150,25150,25150,25100,223
|
|
20231205,100400,2226292950,25150,25150,25150,25100,1047
|
|
20231205,100300,2199987150,25150,25150,25150,25100,295
|
|
20231205,100200,2192580450,25100,25150,25150,25100,32
|
|
20231205,100100,2191777150,25100,25100,25150,25100,1175
|
|
20231205,100000,2162272600,25150,25100,25150,25100,695
|
|
20231205,095900,2144793500,25150,25100,25150,25100,109
|
|
20231205,095800,2142055600,25100,25100,25100,25100,117
|
|
20231205,095700,2139118900,25100,25150,25150,25100,298
|
|
20231205,095600,2131630900,25100,25150,25150,25100,2282
|
|
20231205,095500,2074295600,25150,25150,25150,25150,102
|
|
20231205,095400,2071730300,25200,25150,25200,25150,3114
|
|
20231205,095300,1993412750,25150,25100,25150,25100,307
|
|
20231205,095200,1985697200,25150,25150,25150,25100,310
|
|
20231205,095100,1977908150,25150,25100,25150,25100,129
|
|
20231205,095000,1974669250,25150,25150,25150,25100,307
|
|
20231205,094900,1966954200,25100,25100,25150,25100,271
|
|
20231205,094800,1960139950,25100,25150,25150,25100,172
|
|
20231205,094700,1955821900,25150,25100,25150,25100,907
|
|
20231205,094600,1933032000,25100,25100,25150,25100,161
|
|
20231205,094500,1928986950,25150,25150,25150,25100,207
|
|
20231205,094400,1923782000,25100,25100,25100,25100,94
|
|
20231205,094300,1921422600,25100,25150,25150,25100,55
|
|
20231205,094200,1920039550,25150,25150,25150,25100,379
|
|
20231205,094100,1910508700,25150,25100,25150,25100,1167
|
|
20231205,094000,1881159850,25100,25100,25150,25100,465
|
|
20231205,093900,1869488300,25100,25100,25100,25100,64
|
|
20231205,093800,1867881900,25100,25100,25150,25100,845
|
|
20231205,093700,1846633650,25100,25150,25200,25100,2414
|
|
20231205,093600,1785921550,25150,25100,25200,25100,2028
|
|
20231205,093500,1734917700,25150,25100,25150,25100,876
|
|
20231205,093400,1712901950,25150,25100,25150,25100,3260
|
|
20231205,093300,1631065650,25100,25100,25100,25050,76
|
|
20231205,093200,1629159150,25050,25050,25100,25050,117
|
|
20231205,093100,1626228200,25050,25050,25100,25050,18
|
|
20231205,093000,1625776800,25100,25050,25100,25050,130
|
|
20231205,092900,1622518850,25100,25100,25100,25050,257
|
|
20231205,092800,1616078650,25100,25100,25100,25050,1378
|
|
20231205,092700,1581548200,25100,25050,25100,25050,1463
|
|
20231205,092600,1544896100,25050,25100,25100,25050,230
|
|
20231205,092500,1539134100,25050,25100,25100,25050,832
|
|
20231205,092400,1518291900,25050,25100,25100,25050,283
|
|
20231205,092300,1511202200,25050,25050,25100,25050,693
|
|
20231205,092200,1493842100,25050,25050,25050,25000,1777
|
|
20231205,092100,1449340350,25000,25050,25100,25000,4375
|
|
20231205,092000,1339762400,25050,25050,25050,25000,3699
|
|
20231205,091900,1247150350,25050,25200,25200,25050,9574
|
|
20231205,091800,1006800350,25200,25100,25200,25100,1291
|
|
20231205,091700,974339000,25100,25050,25150,25050,2625
|
|
20231205,091600,908458150,25050,25100,25100,25050,179
|
|
20231205,091500,903974000,25100,25100,25100,25050,1394
|
|
20231205,091400,868997800,25100,25050,25150,25050,2656
|
|
20231205,091300,802332200,25050,25050,25050,25050,167
|
|
20231205,091200,798148850,25050,25050,25100,25050,306
|
|
20231205,091100,790483050,25050,25050,25100,25050,171
|
|
20231205,091000,786198150,25100,25100,25100,25100,1306
|
|
20231205,090900,753417550,25050,25100,25100,25000,3626
|
|
20231205,090800,662642650,25050,25050,25100,25050,414
|
|
20231205,090700,652271850,25050,25000,25050,25000,1193
|
|
20231205,090600,622388200,25100,25100,25150,25050,5607
|
|
20231205,090500,481698600,25100,25200,25200,25100,488
|
|
20231205,090400,469436600,25200,25150,25250,25150,2106
|
|
20231205,090300,416410300,25150,25150,25200,25050,5561
|
|
20231205,090200,276790000,25250,25050,25250,25050,2475
|
|
20231205,090100,214641050,25250,25250,25250,25050,4189
|
|
20231205,090000,109629050,25250,25000,25250,25000,4366
|