613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,191000,9412122550,25300,25300,25300,25300,42154
|
|
20231208,190900,9412122550,25300,25300,25300,25300,0
|
|
20231208,190800,9412122550,25300,25300,25300,25300,0
|
|
20231208,190700,9412122550,25300,25300,25300,25300,0
|
|
20231208,190600,9412122550,25300,25300,25300,25300,0
|
|
20231208,190500,9412122550,25300,25300,25300,25300,0
|
|
20231208,190400,9412122550,25300,25300,25300,25300,0
|
|
20231208,190300,9412122550,25300,25300,25300,25300,0
|
|
20231208,190200,9412122550,25300,25300,25300,25300,0
|
|
20231208,190100,9412122550,25300,25300,25300,25300,0
|
|
20231208,190000,9412122550,25300,25300,25300,25300,0
|
|
20231208,185900,9412122550,25300,25300,25300,25300,0
|
|
20231208,185800,9412122550,25300,25300,25300,25300,0
|
|
20231208,185700,9412122550,25300,25300,25300,25300,0
|
|
20231208,185600,9412122550,25300,25300,25300,25300,0
|
|
20231208,185500,9412122550,25300,25300,25300,25300,0
|
|
20231208,185400,9412122550,25300,25300,25300,25300,0
|
|
20231208,185300,9412122550,25300,25300,25300,25300,0
|
|
20231208,185200,9412122550,25300,25300,25300,25300,0
|
|
20231208,185100,9412122550,25300,25300,25300,25300,0
|
|
20231208,185000,9412122550,25300,25300,25300,25300,0
|
|
20231208,184900,9412122550,25300,25300,25300,25300,0
|
|
20231208,184800,9412122550,25300,25300,25300,25300,0
|
|
20231208,184700,9412122550,25300,25300,25300,25300,0
|
|
20231208,184600,9412122550,25300,25300,25300,25300,0
|
|
20231208,184500,9412122550,25300,25300,25300,25300,0
|
|
20231208,184400,9412122550,25300,25300,25300,25300,0
|
|
20231208,184300,9412122550,25300,25300,25300,25300,0
|
|
20231208,184200,9412122550,25300,25300,25300,25300,0
|
|
20231208,184100,9412122550,25300,25300,25300,25300,0
|
|
20231208,184000,9412122550,25300,25300,25300,25300,42154
|
|
20231208,183900,9412122550,25300,25300,25300,25300,0
|
|
20231208,183800,9412122550,25300,25300,25300,25300,0
|
|
20231208,183700,9412122550,25300,25300,25300,25300,0
|
|
20231208,183600,9412122550,25300,25300,25300,25300,0
|
|
20231208,183500,9412122550,25300,25300,25300,25300,0
|
|
20231208,183400,9412122550,25300,25300,25300,25300,0
|
|
20231208,183300,9412122550,25300,25300,25300,25300,0
|
|
20231208,183200,9412122550,25300,25300,25300,25300,0
|
|
20231208,183100,9412122550,25300,25300,25300,25300,0
|
|
20231208,183000,9412122550,25300,25300,25300,25300,0
|
|
20231208,182900,9412122550,25300,25300,25300,25300,0
|
|
20231208,182800,9412122550,25300,25300,25300,25300,0
|
|
20231208,182700,9412122550,25300,25300,25300,25300,0
|
|
20231208,182600,9412122550,25300,25300,25300,25300,0
|
|
20231208,182500,9412122550,25300,25300,25300,25300,0
|
|
20231208,182400,9412122550,25300,25300,25300,25300,0
|
|
20231208,182300,9412122550,25300,25300,25300,25300,0
|
|
20231208,182200,9412122550,25300,25300,25300,25300,0
|
|
20231208,182100,9412122550,25300,25300,25300,25300,0
|
|
20231208,182000,9412122550,25300,25300,25300,25300,0
|
|
20231208,181900,9412122550,25300,25300,25300,25300,0
|
|
20231208,181800,9412122550,25300,25300,25300,25300,0
|
|
20231208,181700,9412122550,25300,25300,25300,25300,0
|
|
20231208,181600,9412122550,25300,25300,25300,25300,0
|
|
20231208,181500,9412122550,25300,25300,25300,25300,0
|
|
20231208,181400,9412122550,25300,25300,25300,25300,0
|
|
20231208,181300,9412122550,25300,25300,25300,25300,0
|
|
20231208,181200,9412122550,25300,25300,25300,25300,0
|
|
20231208,181100,9412122550,25300,25300,25300,25300,0
|
|
20231208,181000,9412122550,25300,25300,25300,25300,42154
|
|
20231208,180900,9412122550,25300,25300,25300,25300,0
|
|
20231208,180800,9412122550,25300,25300,25300,25300,0
|
|
20231208,180700,9412122550,25300,25300,25300,25300,0
|
|
20231208,180600,9412122550,25300,25300,25300,25300,0
|
|
20231208,180500,9412122550,25300,25300,25300,25300,0
|
|
20231208,180400,9412122550,25300,25300,25300,25300,0
|
|
20231208,180300,9412122550,25300,25300,25300,25300,0
|
|
20231208,180200,9412122550,25300,25300,25300,25300,0
|
|
20231208,180100,9412122550,25300,25300,25300,25300,0
|
|
20231208,180000,9412122550,25300,25300,25300,25300,0
|
|
20231208,175900,9412122550,25300,25300,25300,25300,0
|
|
20231208,175800,9412122550,25300,25300,25300,25300,0
|
|
20231208,175700,9412122550,25300,25300,25300,25300,0
|
|
20231208,175600,9412122550,25300,25300,25300,25300,0
|
|
20231208,175500,9412122550,25300,25300,25300,25300,0
|
|
20231208,175400,9412122550,25300,25300,25300,25300,0
|
|
20231208,175300,9412122550,25300,25300,25300,25300,0
|
|
20231208,175200,9412122550,25300,25300,25300,25300,0
|
|
20231208,175100,9412122550,25300,25300,25300,25300,0
|
|
20231208,175000,9412122550,25300,25300,25300,25300,0
|
|
20231208,174900,9412122550,25300,25300,25300,25300,0
|
|
20231208,174800,9412122550,25300,25300,25300,25300,0
|
|
20231208,174700,9412122550,25300,25300,25300,25300,0
|
|
20231208,174600,9412122550,25300,25300,25300,25300,0
|
|
20231208,174500,9412122550,25300,25300,25300,25300,0
|
|
20231208,174400,9412122550,25300,25300,25300,25300,0
|
|
20231208,174300,9412122550,25300,25300,25300,25300,0
|
|
20231208,174200,9412122550,25300,25300,25300,25300,0
|
|
20231208,174100,9412122550,25300,25300,25300,25300,0
|
|
20231208,174000,9412122550,25300,25300,25300,25300,42154
|
|
20231208,173900,9412122550,25300,25300,25300,25300,0
|
|
20231208,173800,9412122550,25300,25300,25300,25300,0
|
|
20231208,173700,9412122550,25300,25300,25300,25300,0
|
|
20231208,173600,9412122550,25300,25300,25300,25300,0
|
|
20231208,173500,9412122550,25300,25300,25300,25300,0
|
|
20231208,173400,9412122550,25300,25300,25300,25300,0
|
|
20231208,173300,9412122550,25300,25300,25300,25300,0
|
|
20231208,173200,9412122550,25300,25300,25300,25300,0
|
|
20231208,173100,9412122550,25300,25300,25300,25300,0
|
|
20231208,173000,9412122550,25300,25300,25300,25300,0
|
|
20231208,172900,9412122550,25300,25300,25300,25300,0
|
|
20231208,172800,9412122550,25300,25300,25300,25300,0
|
|
20231208,172700,9412122550,25300,25300,25300,25300,0
|
|
20231208,172600,9412122550,25300,25300,25300,25300,0
|
|
20231208,172500,9412122550,25300,25300,25300,25300,0
|
|
20231208,172400,9412122550,25300,25300,25300,25300,0
|
|
20231208,172300,9412122550,25300,25300,25300,25300,0
|
|
20231208,172200,9412122550,25300,25300,25300,25300,0
|
|
20231208,172100,9412122550,25300,25300,25300,25300,0
|
|
20231208,172000,9412122550,25300,25300,25300,25300,0
|
|
20231208,171900,9412122550,25300,25300,25300,25300,0
|
|
20231208,171800,9412122550,25300,25300,25300,25300,0
|
|
20231208,171700,9412122550,25300,25300,25300,25300,0
|
|
20231208,171600,9412122550,25300,25300,25300,25300,0
|
|
20231208,171500,9412122550,25300,25300,25300,25300,0
|
|
20231208,171400,9412122550,25300,25300,25300,25300,0
|
|
20231208,171300,9412122550,25300,25300,25300,25300,0
|
|
20231208,171200,9412122550,25300,25300,25300,25300,0
|
|
20231208,171100,9412122550,25300,25300,25300,25300,0
|
|
20231208,171000,9412122550,25300,25300,25300,25300,42154
|
|
20231208,170900,9412122550,25300,25300,25300,25300,0
|
|
20231208,170800,9412122550,25300,25300,25300,25300,0
|
|
20231208,170700,9412122550,25300,25300,25300,25300,0
|
|
20231208,170600,9412122550,25300,25300,25300,25300,0
|
|
20231208,170500,9412122550,25300,25300,25300,25300,0
|
|
20231208,170400,9412122550,25300,25300,25300,25300,0
|
|
20231208,170300,9412122550,25300,25300,25300,25300,0
|
|
20231208,170200,9412122550,25300,25300,25300,25300,0
|
|
20231208,170100,9412122550,25300,25300,25300,25300,0
|
|
20231208,170000,9412122550,25300,25300,25300,25300,0
|
|
20231208,165900,9412122550,25300,25300,25300,25300,0
|
|
20231208,165800,9412122550,25300,25300,25300,25300,0
|
|
20231208,165700,9412122550,25300,25300,25300,25300,0
|
|
20231208,165600,9412122550,25300,25300,25300,25300,0
|
|
20231208,165500,9412122550,25300,25300,25300,25300,0
|
|
20231208,165400,9412122550,25300,25300,25300,25300,0
|
|
20231208,165300,9412122550,25300,25300,25300,25300,0
|
|
20231208,165200,9412122550,25300,25300,25300,25300,0
|
|
20231208,165100,9412122550,25300,25300,25300,25300,0
|
|
20231208,165000,9412122550,25300,25300,25300,25300,0
|
|
20231208,164900,9412122550,25300,25300,25300,25300,0
|
|
20231208,164800,9412122550,25300,25300,25300,25300,0
|
|
20231208,164700,9412122550,25300,25300,25300,25300,0
|
|
20231208,164600,9412122550,25300,25300,25300,25300,0
|
|
20231208,164500,9412122550,25300,25300,25300,25300,0
|
|
20231208,164400,9412122550,25300,25300,25300,25300,0
|
|
20231208,164300,9412122550,25300,25300,25300,25300,0
|
|
20231208,164200,9412122550,25300,25300,25300,25300,0
|
|
20231208,164100,9412122550,25300,25300,25300,25300,0
|
|
20231208,164000,9412122550,25300,25300,25300,25300,42154
|
|
20231208,163900,9412122550,25300,25300,25300,25300,0
|
|
20231208,163800,9412122550,25300,25300,25300,25300,0
|
|
20231208,163700,9412122550,25300,25300,25300,25300,0
|
|
20231208,163600,9412122550,25300,25300,25300,25300,0
|
|
20231208,163500,9412122550,25300,25300,25300,25300,0
|
|
20231208,163400,9412122550,25300,25300,25300,25300,0
|
|
20231208,163300,9412122550,25300,25300,25300,25300,0
|
|
20231208,163200,9412122550,25300,25300,25300,25300,0
|
|
20231208,163100,9412122550,25300,25300,25300,25300,0
|
|
20231208,163000,9412122550,25300,25300,25300,25300,0
|
|
20231208,162900,9412122550,25300,25300,25300,25300,0
|
|
20231208,162800,9412122550,25300,25300,25300,25300,0
|
|
20231208,162700,9412122550,25300,25300,25300,25300,0
|
|
20231208,162600,9412122550,25300,25300,25300,25300,0
|
|
20231208,162500,9412122550,25300,25300,25300,25300,0
|
|
20231208,162400,9412122550,25300,25300,25300,25300,0
|
|
20231208,162300,9412122550,25300,25300,25300,25300,0
|
|
20231208,162200,9412122550,25300,25300,25300,25300,0
|
|
20231208,162100,9412122550,25300,25300,25300,25300,0
|
|
20231208,162000,9412122550,25300,25300,25300,25300,0
|
|
20231208,161900,9412122550,25300,25300,25300,25300,0
|
|
20231208,161800,9412122550,25300,25300,25300,25300,0
|
|
20231208,161700,9412122550,25300,25300,25300,25300,0
|
|
20231208,161600,9412122550,25300,25300,25300,25300,0
|
|
20231208,161500,9412122550,25300,25300,25300,25300,0
|
|
20231208,161400,9412122550,25300,25300,25300,25300,0
|
|
20231208,161300,9412122550,25300,25300,25300,25300,0
|
|
20231208,161200,9412122550,25300,25300,25300,25300,0
|
|
20231208,161100,9412122550,25300,25300,25300,25300,0
|
|
20231208,161000,9412122550,25300,25300,25300,25300,42154
|
|
20231208,160900,9412122550,25300,25300,25300,25300,0
|
|
20231208,160800,9412122550,25300,25300,25300,25300,0
|
|
20231208,160700,9412122550,25300,25300,25300,25300,0
|
|
20231208,160600,9412122550,25300,25300,25300,25300,0
|
|
20231208,160500,9412122550,25300,25300,25300,25300,0
|
|
20231208,160400,9412122550,25300,25300,25300,25300,0
|
|
20231208,160300,9412122550,25300,25300,25300,25300,0
|
|
20231208,160200,9412122550,25300,25300,25300,25300,0
|
|
20231208,160100,9412122550,25300,25300,25300,25300,0
|
|
20231208,160000,9412122550,25300,25300,25300,25300,0
|
|
20231208,155900,9412122550,25300,25300,25300,25300,0
|
|
20231208,155800,9412122550,25300,25300,25300,25300,0
|
|
20231208,155700,9412122550,25300,25300,25300,25300,0
|
|
20231208,155600,9412122550,25300,25300,25300,25300,0
|
|
20231208,155500,9412122550,25300,25300,25300,25300,0
|
|
20231208,155400,9412122550,25300,25300,25300,25300,0
|
|
20231208,155300,9412122550,25300,25300,25300,25300,0
|
|
20231208,155200,9412122550,25300,25300,25300,25300,0
|
|
20231208,155100,9412122550,25300,25300,25300,25300,0
|
|
20231208,155000,9412122550,25300,25300,25300,25300,0
|
|
20231208,154900,9412122550,25300,25300,25300,25300,0
|
|
20231208,154800,9412122550,25300,25300,25300,25300,0
|
|
20231208,154700,9412122550,25300,25300,25300,25300,0
|
|
20231208,154600,9412122550,25300,25300,25300,25300,0
|
|
20231208,154500,9412122550,25300,25300,25300,25300,0
|
|
20231208,154400,9412122550,25300,25300,25300,25300,0
|
|
20231208,154300,9412122550,25300,25300,25300,25300,0
|
|
20231208,154200,9412122550,25300,25300,25300,25300,0
|
|
20231208,154100,9412122550,25300,25300,25300,25300,0
|
|
20231208,154000,9412122550,25300,25300,25300,25300,42154
|
|
20231208,153900,9412122550,25300,25300,25300,25300,0
|
|
20231208,153800,9412122550,25300,25300,25300,25300,0
|
|
20231208,153700,9412122550,25300,25300,25300,25300,0
|
|
20231208,153600,9412122550,25300,25300,25300,25300,0
|
|
20231208,153500,9412122550,25300,25300,25300,25300,0
|
|
20231208,153400,9412122550,25300,25300,25300,25300,0
|
|
20231208,153300,9412122550,25300,25300,25300,25300,0
|
|
20231208,153200,9412122550,25300,25300,25300,25300,0
|
|
20231208,153100,9412122550,25300,25300,25300,25300,0
|
|
20231208,153000,9412122550,25300,25300,25300,25300,42154
|
|
20231208,152900,8345626350,25300,25300,25300,25300,0
|
|
20231208,152800,8345626350,25300,25300,25300,25300,0
|
|
20231208,152700,8345626350,25300,25300,25300,25300,0
|
|
20231208,152600,8345626350,25300,25300,25300,25300,0
|
|
20231208,152500,8345626350,25300,25300,25300,25300,0
|
|
20231208,152400,8345626350,25300,25300,25300,25300,0
|
|
20231208,152300,8345626350,25300,25300,25300,25300,0
|
|
20231208,152200,8345626350,25300,25300,25300,25300,0
|
|
20231208,152100,8345626350,25300,25300,25300,25300,0
|
|
20231208,152000,8345626350,25300,25300,25300,25300,0
|
|
20231208,151900,8345626350,25300,25300,25350,25250,9689
|
|
20231208,151800,8100573100,25300,25300,25300,25250,439
|
|
20231208,151700,8089485550,25250,25250,25300,25250,592
|
|
20231208,151600,8074516950,25250,25250,25300,25250,600
|
|
20231208,151500,8059363900,25250,25250,25300,25250,961
|
|
20231208,151400,8035074600,25250,25250,25300,25250,1130
|
|
20231208,151300,8006509950,25250,25300,25300,25250,1014
|
|
20231208,151200,7980884600,25250,25250,25300,25250,1109
|
|
20231208,151100,7952860500,25250,25250,25300,25250,852
|
|
20231208,151000,7931337400,25250,25300,25300,25250,319
|
|
20231208,150900,7923278950,25300,25300,25300,25250,5136
|
|
20231208,150800,7793545550,25250,25250,25300,25250,1081
|
|
20231208,150700,7766208950,25250,25250,25300,25250,591
|
|
20231208,150600,7751276500,25250,25300,25300,25250,293
|
|
20231208,150500,7743874850,25300,25250,25300,25250,497
|
|
20231208,150400,7731323550,25250,25300,25300,25250,504
|
|
20231208,150300,7718583900,25300,25300,25300,25250,763
|
|
20231208,150200,7699302950,25300,25300,25300,25250,185
|
|
20231208,150100,7694629000,25300,25250,25300,25250,1375
|
|
20231208,150000,7659883100,25250,25250,25300,25250,324
|
|
20231208,145900,7651697550,25300,25250,25300,25250,627
|
|
20231208,145800,7635853150,25250,25300,25300,25250,1286
|
|
20231208,145700,7603354900,25250,25250,25300,25250,254
|
|
20231208,145600,7596939200,25300,25250,25300,25250,1219
|
|
20231208,145500,7566143600,25250,25300,25300,25250,879
|
|
20231208,145400,7543926750,25300,25300,25300,25250,690
|
|
20231208,145300,7526501450,25250,25250,25300,25200,1622
|
|
20231208,145200,7485542650,25300,25250,25300,25250,613
|
|
20231208,145100,7470060850,25300,25250,25300,25200,1385
|
|
20231208,145000,7435094750,25250,25200,25250,25200,2269
|
|
20231208,144900,7377823150,25200,25250,25250,25200,255
|
|
20231208,144800,7371393000,25250,25200,25250,25200,343
|
|
20231208,144700,7362746950,25250,25250,25250,25200,527
|
|
20231208,144600,7349448750,25250,25200,25250,25200,461
|
|
20231208,144500,7337827850,25200,25200,25250,25200,249
|
|
20231208,144400,7331551200,25250,25250,25300,25200,3372
|
|
20231208,144300,7246413150,25250,25250,25300,25200,1267
|
|
20231208,144200,7214423350,25250,25250,25300,25150,8473
|
|
20231208,144100,7000611100,25250,25250,25250,25200,330
|
|
20231208,144000,6992290250,25200,25200,25250,25200,650
|
|
20231208,143900,6975899550,25200,25200,25250,25200,449
|
|
20231208,143800,6964579650,25250,25200,25250,25200,463
|
|
20231208,143700,6952898550,25250,25200,25250,25200,1151
|
|
20231208,143600,6923857650,25200,25200,25250,25200,386
|
|
20231208,143500,6914122050,25250,25200,25250,25200,794
|
|
20231208,143400,6894093950,25200,25250,25250,25200,483
|
|
20231208,143300,6881909900,25250,25250,25250,25200,1016
|
|
20231208,143200,6856302050,25250,25250,25250,25200,554
|
|
20231208,143100,6842323850,25250,25250,25250,25200,584
|
|
20231208,143000,6827594950,25250,25250,25250,25200,378
|
|
20231208,142900,6818061500,25200,25250,25250,25200,383
|
|
20231208,142800,6808404550,25250,25250,25250,25200,740
|
|
20231208,142700,6789730950,25250,25200,25250,25200,420
|
|
20231208,142600,6779139150,25250,25200,25250,25200,740
|
|
20231208,142500,6760463850,25200,25200,25250,25200,257
|
|
20231208,142400,6753985800,25250,25200,25250,25200,2016
|
|
20231208,142300,6703178350,25200,25250,25250,25200,369
|
|
20231208,142200,6693875750,25250,25250,25300,25200,2230
|
|
20231208,142100,6637576200,25200,25250,25250,25200,383
|
|
20231208,142000,6627920300,25250,25200,25250,25200,815
|
|
20231208,141900,6607358350,25200,25200,25250,25200,235
|
|
20231208,141800,6601433550,25250,25250,25300,25200,3319
|
|
20231208,141700,6517633250,25250,25250,25300,25250,199
|
|
20231208,141600,6512607200,25300,25300,25300,25250,319
|
|
20231208,141500,6504548250,25300,25300,25300,25250,263
|
|
20231208,141400,6497902350,25300,25300,25300,25250,421
|
|
20231208,141300,6487265250,25250,25300,25300,25250,281
|
|
20231208,141200,6480166450,25250,25300,25300,25250,359
|
|
20231208,141100,6471098400,25300,25250,25300,25250,275
|
|
20231208,141000,6464151000,25300,25300,25300,25250,477
|
|
20231208,140900,6452098900,25250,25300,25300,25250,323
|
|
20231208,140800,6443939950,25300,25300,25300,25250,427
|
|
20231208,140700,6433155150,25300,25250,25300,25250,769
|
|
20231208,140600,6413709350,25250,25300,25300,25250,353
|
|
20231208,140500,6404790600,25300,25250,25300,25250,1055
|
|
20231208,140400,6378144350,25250,25250,25300,25250,577
|
|
20231208,140300,6363573100,25250,25250,25300,25250,1834
|
|
20231208,140200,6317262550,25250,25250,25300,25250,459
|
|
20231208,140100,6305666850,25250,25250,25300,25250,1303
|
|
20231208,140000,6272759250,25250,25300,25300,25250,574
|
|
20231208,135900,6258250400,25300,25250,25350,25250,11179
|
|
20231208,135800,5975398400,25250,25250,25300,25250,1116
|
|
20231208,135700,5947198400,25250,25250,25300,25250,785
|
|
20231208,135600,5927353100,25250,25300,25300,25250,1002
|
|
20231208,135500,5902037500,25300,25250,25300,25250,1876
|
|
20231208,135400,5854597450,25250,25300,25300,25250,269
|
|
20231208,135300,5847802500,25250,25250,25300,25250,394
|
|
20231208,135200,5837846250,25300,25300,25300,25250,856
|
|
20231208,135100,5816197400,25300,25300,25300,25250,445
|
|
20231208,135000,5804957350,25250,25250,25300,25250,238
|
|
20231208,134900,5798945150,25250,25300,25300,25250,937
|
|
20231208,134800,5775253450,25250,25250,25300,25250,604
|
|
20231208,134700,5759994250,25250,25250,25300,25250,608
|
|
20231208,134600,5744626950,25250,25250,25300,25250,352
|
|
20231208,134500,5735736400,25300,25300,25300,25250,231
|
|
20231208,134400,5729898900,25250,25250,25300,25250,380
|
|
20231208,134300,5720301450,25250,25250,25300,25250,823
|
|
20231208,134200,5699502850,25250,25300,25300,25250,599
|
|
20231208,134100,5684362650,25250,25250,25300,25250,315
|
|
20231208,134000,5676406950,25250,25250,25300,25250,587
|
|
20231208,133900,5661568450,25250,25250,25300,25250,1126
|
|
20231208,133800,5633134800,25250,25250,25300,25250,324
|
|
20231208,133700,5624953450,25250,25250,25300,25250,289
|
|
20231208,133600,5617650550,25300,25300,25300,25250,256
|
|
20231208,133500,5611180750,25300,25300,25300,25250,326
|
|
20231208,133400,5602933400,25300,25250,25300,25250,143
|
|
20231208,133300,5599322150,25250,25300,25300,25250,397
|
|
20231208,133200,5589292850,25250,25300,25300,25250,671
|
|
20231208,133100,5572347800,25250,25300,25300,25250,51
|
|
20231208,133000,5571057950,25250,25300,25300,25250,168
|
|
20231208,132900,5566813800,25250,25250,25300,25250,481
|
|
20231208,132800,5554657700,25300,25250,25300,25250,194
|
|
20231208,132700,5549749850,25250,25250,25250,25250,359
|
|
20231208,132600,5540685100,25250,25300,25300,25250,15
|
|
20231208,132500,5540305800,25250,25250,25300,25250,769
|
|
20231208,132400,5520888200,25300,25250,25300,25250,374
|
|
20231208,132300,5511441400,25250,25250,25250,25200,747
|
|
20231208,132200,5492585850,25250,25200,25250,25200,802
|
|
20231208,132100,5472335750,25250,25200,25250,25200,196
|
|
20231208,132000,5467393000,25200,25200,25250,25200,10
|
|
20231208,131900,5467140900,25200,25250,25250,25200,139
|
|
20231208,131800,5463637500,25200,25250,25250,25200,543
|
|
20231208,131700,5449949700,25250,25250,25250,25200,953
|
|
20231208,131600,5425886500,25200,25200,25200,25200,10
|
|
20231208,131500,5425634500,25200,25250,25250,25200,189
|
|
20231208,131400,5420868450,25250,25250,25250,25200,549
|
|
20231208,131300,5407006700,25200,25250,25300,25200,653
|
|
20231208,131200,5390524950,25200,25300,25300,25200,3340
|
|
20231208,131100,5306190000,25250,25250,25300,25250,2053
|
|
20231208,131000,5254345650,25250,25250,25250,25200,532
|
|
20231208,130900,5240920200,25200,25200,25250,25200,75
|
|
20231208,130800,5239030150,25250,25250,25250,25200,786
|
|
20231208,130700,5219190200,25250,25250,25250,25200,17
|
|
20231208,130600,5218761550,25250,25200,25250,25200,168
|
|
20231208,130500,5214526000,25250,25250,25250,25200,33
|
|
20231208,130400,5213693150,25250,25250,25250,25200,160
|
|
20231208,130300,5209659650,25250,25200,25250,25200,403
|
|
20231208,130200,5199498050,25250,25250,25250,25200,1020
|
|
20231208,130100,5173749550,25200,25250,25250,25200,329
|
|
20231208,130000,5165442600,25250,25200,25250,25200,191
|
|
20231208,125900,5160626450,25250,25250,25250,25250,702
|
|
20231208,125800,5142900950,25250,25250,25250,25200,176
|
|
20231208,125700,5138463300,25250,25200,25250,25200,13188
|
|
20231208,125600,4805959400,25200,25200,25200,25150,1861
|
|
20231208,125500,4759069000,25150,25150,25150,25150,1
|
|
20231208,125400,4759043850,25150,25200,25200,25150,148
|
|
20231208,125300,4755320650,25200,25150,25200,25150,185
|
|
20231208,125200,4750664950,25150,25200,25200,25150,32
|
|
20231208,125100,4749858850,25200,25200,25200,25150,1690
|
|
20231208,125000,4707276850,25150,25200,25200,25150,308
|
|
20231208,124900,4699515550,25150,25150,25150,25150,322
|
|
20231208,124800,4691417250,25150,25150,25200,25150,469
|
|
20231208,124700,4679616300,25150,25150,25200,25150,407
|
|
20231208,124600,4669367400,25150,25200,25200,25150,480
|
|
20231208,124500,4657271750,25200,25150,25200,25150,260
|
|
20231208,124400,4650725800,25150,25200,25200,25150,101
|
|
20231208,124300,4648180900,25200,25200,25200,25150,616
|
|
20231208,124200,4632663750,25150,25200,25200,25150,22
|
|
20231208,124100,4632109650,25200,25200,25200,25150,873
|
|
20231208,124000,4610116100,25200,25200,25200,25150,635
|
|
20231208,123900,4594114400,25150,25200,25200,25150,151
|
|
20231208,123800,4590315200,25150,25200,25200,25150,8
|
|
20231208,123700,4590113900,25200,25200,25200,25150,193
|
|
20231208,123600,4585256350,25150,25200,25200,25150,153
|
|
20231208,123500,4581401150,25150,25150,25200,25150,130
|
|
20231208,123400,4578131450,25200,25150,25200,25150,425
|
|
20231208,123300,4567427550,25200,25150,25200,25150,253
|
|
20231208,123200,4561052250,25200,25200,25200,25150,228
|
|
20231208,123100,4555312650,25200,25150,25200,25150,83
|
|
20231208,123000,4553221350,25200,25200,25200,25150,553
|
|
20231208,122900,4539291750,25200,25150,25200,25150,58
|
|
20231208,122800,4537830500,25200,25150,25200,25150,142
|
|
20231208,122700,4534258150,25200,25150,25200,25150,16
|
|
20231208,122600,4533855300,25200,25200,25200,25150,213
|
|
20231208,122500,4528493700,25200,25150,25200,25150,7
|
|
20231208,122400,4528317600,25200,25150,25200,25150,2550
|
|
20231208,122300,4464166350,25200,25200,25200,25150,38
|
|
20231208,122200,4463209800,25200,25150,25200,25150,297
|
|
20231208,122100,4455737850,25200,25200,25200,25150,8
|
|
20231208,122000,4455536550,25200,25200,25200,25150,342
|
|
20231208,121900,4446924200,25200,25200,25200,25150,39
|
|
20231208,121800,4445941750,25200,25200,25200,25150,750
|
|
20231208,121700,4427047800,25200,25150,25200,25150,164
|
|
20231208,121600,4422921350,25200,25200,25200,25150,71
|
|
20231208,121500,4421134650,25200,25200,25200,25150,280
|
|
20231208,121400,4414087500,25150,25200,25200,25150,58
|
|
20231208,121300,4412628450,25150,25150,25150,25150,128
|
|
20231208,121200,4409409250,25200,25200,25200,25200,17
|
|
20231208,121100,4408980850,25200,25200,25200,25150,167
|
|
20231208,121000,4404778750,25200,25150,25200,25150,64
|
|
20231208,120900,4403166050,25150,25200,25200,25150,149
|
|
20231208,120800,4399417600,25150,25200,25200,25150,2001
|
|
20231208,120700,4349092400,25200,25200,25200,25150,155
|
|
20231208,120600,4345192750,25150,25150,25150,25150,2
|
|
20231208,120500,4345142450,25150,25200,25200,25150,140
|
|
20231208,120400,4341620750,25200,25200,25200,25200,57
|
|
20231208,120300,4340184350,25150,25200,25200,25150,327
|
|
20231208,120200,4331950300,25200,25200,25200,25200,12
|
|
20231208,120100,4331647900,25200,25200,25250,25200,326
|
|
20231208,120000,4323432650,25200,25250,25250,25200,1112
|
|
20231208,115900,4295408050,25200,25250,25250,25200,179
|
|
20231208,115800,4290894850,25250,25200,25250,25200,207
|
|
20231208,115700,4285674850,25200,25200,25250,25200,183
|
|
20231208,115600,4281060300,25200,25200,25250,25200,1219
|
|
20231208,115500,4250339250,25200,25150,25250,25150,117
|
|
20231208,115400,4247388150,25200,25200,25200,25150,323
|
|
20231208,115300,4239254600,25200,25200,25200,25150,251
|
|
20231208,115200,4232930150,25200,25200,25200,25150,666
|
|
20231208,115100,4216153250,25150,25200,25200,25150,73
|
|
20231208,115000,4214314150,25200,25200,25200,25150,304
|
|
20231208,114900,4206659550,25150,25150,25250,25150,240
|
|
20231208,114800,4200612300,25200,25200,25250,25150,216
|
|
20231208,114700,4195169900,25200,25200,25250,25200,453
|
|
20231208,114600,4183748950,25200,25100,25200,25100,812
|
|
20231208,114500,4163294650,25100,25150,25200,25100,159
|
|
20231208,114400,4159291350,25150,25200,25200,25150,229
|
|
20231208,114300,4153527600,25200,25200,25200,25200,359
|
|
20231208,114200,4144480800,25200,25100,25250,25100,511
|
|
20231208,114100,4131609550,25200,25150,25200,25100,237
|
|
20231208,114000,4125646500,25200,25200,25200,25150,459
|
|
20231208,113900,4114096900,25100,25200,25250,25100,5910
|
|
20231208,113800,3965338550,25200,25200,25200,25150,1510
|
|
20231208,113700,3927286600,25200,25200,25200,25150,337
|
|
20231208,113600,3918794450,25200,25200,25250,25200,77
|
|
20231208,113500,3916851500,25200,25250,25250,25150,4010
|
|
20231208,113400,3815606250,25300,25150,25300,25100,15268
|
|
20231208,113300,3431008450,25150,25150,25150,25100,360
|
|
20231208,113200,3421965850,25100,25100,25150,25100,97
|
|
20231208,113100,3419528000,25150,25100,25150,25100,216
|
|
20231208,113000,3414103550,25100,25100,25150,25100,149
|
|
20231208,112900,3410360300,25150,25100,25150,25100,213
|
|
20231208,112800,3405010950,25100,25100,25150,25100,565
|
|
20231208,112700,3390826850,25100,25150,25150,25100,314
|
|
20231208,112600,3382937750,25150,25150,25150,25100,1066
|
|
20231208,112500,3356178150,25100,25150,25150,25100,178
|
|
20231208,112400,3351707900,25100,25100,25150,25100,67
|
|
20231208,112300,3350023550,25100,25100,25150,25100,1297
|
|
20231208,112200,3317465250,25100,25150,25150,25100,186
|
|
20231208,112100,3312793900,25150,25100,25150,25100,142
|
|
20231208,112000,3309223000,25150,25150,25150,25100,263
|
|
20231208,111900,3302614850,25150,25150,25150,25100,356
|
|
20231208,111800,3293673950,25100,25150,25150,25100,211
|
|
20231208,111700,3288373700,25100,25100,25150,25100,73
|
|
20231208,111600,3286538950,25150,25150,25150,25100,281
|
|
20231208,111500,3279478350,25150,25100,25150,25100,55
|
|
20231208,111400,3278095300,25100,25100,25150,25100,183
|
|
20231208,111300,3273499450,25150,25150,25150,25100,202
|
|
20231208,111200,3268422050,25150,25150,25150,25100,655
|
|
20231208,111100,3251955100,25150,25100,25150,25100,126
|
|
20231208,111000,3248787150,25100,25100,25150,25100,184
|
|
20231208,110900,3244166150,25150,25100,25150,25100,765
|
|
20231208,110800,3224926550,25100,25150,25150,25100,1782
|
|
20231208,110700,3180115850,25100,25100,25150,25100,375
|
|
20231208,110600,3170698000,25100,25150,25150,25100,273
|
|
20231208,110500,3163839550,25100,25100,25150,25100,191
|
|
20231208,110400,3159042850,25100,25100,25150,25100,127
|
|
20231208,110300,3155849200,25100,25100,25150,25100,238
|
|
20231208,110200,3149870150,25100,25100,25150,25100,121
|
|
20231208,110100,3146829750,25150,25100,25150,25100,226
|
|
20231208,110000,3141154900,25100,25150,25150,25100,179
|
|
20231208,105900,3136656100,25100,25100,25150,25100,2715
|
|
20231208,105800,3068380500,25100,25150,25150,25100,74
|
|
20231208,105700,3066519550,25100,25100,25100,25100,163
|
|
20231208,105600,3062428250,25100,25150,25150,25100,122
|
|
20231208,105500,3059360400,25150,25100,25150,25100,211
|
|
20231208,105400,3054060150,25150,25150,25150,25100,385
|
|
20231208,105300,3044392800,25150,25100,25150,25100,155
|
|
20231208,105200,3040501150,25150,25150,25150,25100,1439
|
|
20231208,105100,3004310650,25150,25100,25150,25100,185
|
|
20231208,105000,2999666000,25100,25100,25100,25100,64
|
|
20231208,104900,2998059600,25100,25100,25150,25100,287
|
|
20231208,104800,2990848150,25100,25100,25150,25100,170
|
|
20231208,104700,2986580500,25100,25100,25100,25100,70
|
|
20231208,104600,2984823500,25100,25100,25150,25100,881
|
|
20231208,104500,2962710050,25100,25150,25150,25100,332
|
|
20231208,104400,2954375150,25100,25100,25100,25100,153
|
|
20231208,104300,2950534850,25100,25100,25150,25100,52
|
|
20231208,104200,2949229600,25100,25100,25150,25100,388
|
|
20231208,104100,2939478350,25100,25150,25150,25100,116
|
|
20231208,104000,2936565600,25150,25100,25150,25100,170
|
|
20231208,103900,2932297950,25150,25150,25150,25150,27
|
|
20231208,103800,2931618900,25100,25150,25150,25100,411
|
|
20231208,103700,2921302250,25100,25100,25100,25100,134
|
|
20231208,103600,2917938850,25100,25150,25150,25100,242
|
|
20231208,103500,2911864300,25100,25100,25150,25100,273
|
|
20231208,103400,2905011850,25100,25150,25150,25100,247
|
|
20231208,103300,2898811250,25100,25100,25150,25100,1056
|
|
20231208,103200,2872304850,25100,25100,25150,25100,201
|
|
20231208,103100,2867256700,25100,25150,25150,25100,17
|
|
20231208,103000,2866829400,25100,25100,25100,25100,123
|
|
20231208,102900,2863742100,25100,25100,25150,25100,155
|
|
20231208,102800,2859851250,25100,25100,25100,25100,8
|
|
20231208,102700,2859650450,25150,25100,25150,25100,234
|
|
20231208,102600,2853776350,25100,25100,25100,25100,9
|
|
20231208,102500,2853550450,25150,25150,25150,25100,132
|
|
20231208,102400,2850236750,25100,25150,25150,25100,19
|
|
20231208,102300,2849759250,25150,25100,25150,25100,284
|
|
20231208,102200,2842630550,25150,25100,25150,25100,19
|
|
20231208,102100,2842152900,25100,25100,25100,25100,227
|
|
20231208,102000,2836455200,25100,25100,25150,25100,31
|
|
20231208,101900,2835676450,25100,25150,25150,25100,130
|
|
20231208,101800,2832413050,25100,25100,25150,25100,28
|
|
20231208,101700,2831710200,25100,25100,25150,25100,490
|
|
20231208,101600,2819394250,25150,25150,25150,25100,7
|
|
20231208,101500,2819218350,25150,25150,25150,25100,181
|
|
20231208,101400,2814672500,25100,25150,25150,25100,40
|
|
20231208,101300,2813668450,25150,25150,25200,25150,4884
|
|
20231208,101200,2690821200,25150,25150,25200,25150,288
|
|
20231208,101100,2683577600,25150,25150,25150,25150,1
|
|
20231208,101000,2683552450,25150,25200,25200,25150,288
|
|
20231208,100900,2676305000,25200,25200,25200,25150,449
|
|
20231208,100800,2664990450,25200,25150,25200,25150,1378
|
|
20231208,100700,2630304200,25150,25200,25200,25150,253
|
|
20231208,100600,2623938900,25200,25200,25200,25150,369
|
|
20231208,100500,2614649000,25200,25200,25200,25200,142
|
|
20231208,100400,2611070600,25150,25150,25200,25150,331
|
|
20231208,100300,2602735950,25150,25150,25200,25150,117
|
|
20231208,100200,2599787800,25150,25150,25200,25150,463
|
|
20231208,100100,2588136150,25200,25050,25200,25050,7922
|
|
20231208,100000,2389195000,25050,25050,25100,25050,199
|
|
20231208,095900,2384209950,25100,25050,25100,25050,32
|
|
20231208,095800,2383406800,25100,25050,25100,25050,185
|
|
20231208,095700,2378771600,25050,25100,25100,25050,53
|
|
20231208,095600,2377442450,25050,25100,25100,25050,144
|
|
20231208,095500,2373834050,25100,25100,25100,25050,22
|
|
20231208,095400,2373282100,25050,25050,25100,25050,138
|
|
20231208,095300,2369824550,25100,25100,25100,25050,141
|
|
20231208,095200,2366291500,25050,25100,25100,25050,401
|
|
20231208,095100,2356243150,25050,25100,25100,25050,168
|
|
20231208,095000,2352034250,25100,25100,25100,25050,16
|
|
20231208,094900,2351632700,25050,25100,25100,25050,365
|
|
20231208,094800,2342488250,25100,25100,25100,25100,20
|
|
20231208,094700,2341986250,25050,25100,25100,25050,159
|
|
20231208,094600,2338001900,25050,25100,25100,25050,1067
|
|
20231208,094500,2311273000,25100,25100,25100,25050,351
|
|
20231208,094400,2302478900,25100,25100,25100,25100,20
|
|
20231208,094300,2301976900,25050,25050,25100,25050,137
|
|
20231208,094200,2298544300,25100,25100,25100,25050,67
|
|
20231208,094100,2296864700,25050,25050,25050,25000,174
|
|
20231208,094000,2292512000,25050,25000,25100,24950,14351
|
|
20231208,093900,1933876400,25000,25000,25000,24950,152
|
|
20231208,093800,1930082450,25000,24950,25000,24950,471
|
|
20231208,093700,1918329900,24950,24950,25050,24950,3861
|
|
20231208,093600,1821820550,24950,25050,25050,24950,7728
|
|
20231208,093500,1628335000,25050,25100,25100,25050,314
|
|
20231208,093400,1620467900,25050,25100,25100,25050,1887
|
|
20231208,093300,1573197850,25050,25050,25100,25050,54
|
|
20231208,093200,1571844500,25100,25100,25100,25050,1467
|
|
20231208,093100,1535084600,25100,25100,25100,25100,741
|
|
20231208,093000,1516485500,25100,25050,25100,25050,425
|
|
20231208,092900,1505828950,25050,25050,25100,25050,289
|
|
20231208,092800,1498587100,25050,25050,25100,25050,448
|
|
20231208,092700,1487362100,25050,25100,25100,25050,80
|
|
20231208,092600,1485355350,25100,25050,25100,25050,532
|
|
20231208,092500,1472019500,25100,25050,25100,25050,151
|
|
20231208,092400,1468234450,25100,25100,25100,25050,489
|
|
20231208,092300,1455976650,25100,25000,25100,25000,2226
|
|
20231208,092200,1400226950,25000,25050,25050,25000,266
|
|
20231208,092100,1393573950,25000,25100,25100,25000,1459
|
|
20231208,092000,1357024250,25100,25050,25100,25050,391
|
|
20231208,091900,1347220350,25100,25050,25100,25050,545
|
|
20231208,091800,1333567050,25050,25000,25100,25000,5670
|
|
20231208,091700,1191609600,24950,24950,25000,24950,2794
|
|
20231208,091600,1121809600,25000,25000,25050,24950,985
|
|
20231208,091500,1097184250,25050,25000,25050,25000,463
|
|
20231208,091400,1085606000,25000,25000,25050,25000,845
|
|
20231208,091300,1064473350,25000,25050,25050,25000,862
|
|
20231208,091200,1042920800,25000,25050,25050,25000,1289
|
|
20231208,091100,1010680550,25050,25050,25050,25000,1564
|
|
20231208,091000,971561000,25050,25050,25050,25000,140
|
|
20231208,090900,968054500,25000,25050,25050,25000,403
|
|
20231208,090800,957972600,25050,25050,25050,25000,133
|
|
20231208,090700,954641650,25050,25050,25050,25000,237
|
|
20231208,090600,948715150,25000,25000,25050,25000,1512
|
|
20231208,090500,910913450,25000,24950,25050,24950,6149
|
|
20231208,090400,757151350,25000,25000,25000,24950,7213
|
|
20231208,090300,577022000,25000,24900,25000,24900,2093
|
|
20231208,090200,524764050,24900,25000,25000,24900,5634
|
|
20231208,090100,384142700,25000,25150,25200,25000,7736
|
|
20231208,090000,190032550,25200,25300,25300,25100,7519
|