576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,183300,6440529700,30000,30000,30000,30000,3654
|
|
20231201,183200,6440529700,30000,30000,30000,30000,0
|
|
20231201,183100,6440529700,30000,30000,30000,30000,0
|
|
20231201,183000,6440529700,30000,30000,30000,30000,0
|
|
20231201,182900,6440529700,30000,30000,30000,30000,0
|
|
20231201,182800,6440529700,30000,30000,30000,30000,0
|
|
20231201,182700,6440529700,30000,30000,30000,30000,0
|
|
20231201,182600,6440529700,30000,30000,30000,30000,0
|
|
20231201,182500,6440529700,30000,30000,30000,30000,0
|
|
20231201,182400,6440529700,30000,30000,30000,30000,0
|
|
20231201,182300,6440529700,30000,30000,30000,30000,0
|
|
20231201,182200,6440529700,30000,30000,30000,30000,0
|
|
20231201,182100,6440529700,30000,30000,30000,30000,0
|
|
20231201,182000,6440529700,30000,30000,30000,30000,0
|
|
20231201,181900,6440529700,30000,30000,30000,30000,0
|
|
20231201,181800,6440529700,30000,30000,30000,30000,0
|
|
20231201,181700,6440529700,30000,30000,30000,30000,0
|
|
20231201,181600,6440529700,30000,30000,30000,30000,0
|
|
20231201,181500,6440529700,30000,30000,30000,30000,0
|
|
20231201,181400,6440529700,30000,30000,30000,30000,0
|
|
20231201,181300,6440529700,30000,30000,30000,30000,0
|
|
20231201,181200,6440529700,30000,30000,30000,30000,0
|
|
20231201,181100,6440529700,30000,30000,30000,30000,0
|
|
20231201,181000,6440529700,30000,30000,30000,30000,0
|
|
20231201,180900,6440529700,30000,30000,30000,30000,0
|
|
20231201,180800,6440529700,30000,30000,30000,30000,0
|
|
20231201,180700,6440529700,30000,30000,30000,30000,0
|
|
20231201,180600,6440529700,30000,30000,30000,30000,0
|
|
20231201,180500,6440529700,30000,30000,30000,30000,0
|
|
20231201,180400,6440529700,30000,30000,30000,30000,0
|
|
20231201,180300,6440529700,30000,30000,30000,30000,3654
|
|
20231201,180200,6440529700,30000,30000,30000,30000,0
|
|
20231201,180100,6440529700,30000,30000,30000,30000,0
|
|
20231201,180000,6440529700,30000,30000,30000,30000,0
|
|
20231201,175900,6440529700,30000,30000,30000,30000,0
|
|
20231201,175800,6440529700,30000,30000,30000,30000,0
|
|
20231201,175700,6440529700,30000,30000,30000,30000,0
|
|
20231201,175600,6440529700,30000,30000,30000,30000,0
|
|
20231201,175500,6440529700,30000,30000,30000,30000,0
|
|
20231201,175400,6440529700,30000,30000,30000,30000,0
|
|
20231201,175300,6440529700,30000,30000,30000,30000,0
|
|
20231201,175200,6440529700,30000,30000,30000,30000,0
|
|
20231201,175100,6440529700,30000,30000,30000,30000,0
|
|
20231201,175000,6440529700,30000,30000,30000,30000,0
|
|
20231201,174900,6440529700,30000,30000,30000,30000,0
|
|
20231201,174800,6440529700,30000,30000,30000,30000,0
|
|
20231201,174700,6440529700,30000,30000,30000,30000,0
|
|
20231201,174600,6440529700,30000,30000,30000,30000,0
|
|
20231201,174500,6440529700,30000,30000,30000,30000,0
|
|
20231201,174400,6440529700,30000,30000,30000,30000,0
|
|
20231201,174300,6440529700,30000,30000,30000,30000,0
|
|
20231201,174200,6440529700,30000,30000,30000,30000,0
|
|
20231201,174100,6440529700,30000,30000,30000,30000,0
|
|
20231201,174000,6440529700,30000,30000,30000,30000,0
|
|
20231201,173900,6440529700,30000,30000,30000,30000,0
|
|
20231201,173800,6440529700,30000,30000,30000,30000,0
|
|
20231201,173700,6440529700,30000,30000,30000,30000,0
|
|
20231201,173600,6440529700,30000,30000,30000,30000,0
|
|
20231201,173500,6440529700,30000,30000,30000,30000,0
|
|
20231201,173400,6440529700,30000,30000,30000,30000,0
|
|
20231201,173300,6440529700,30000,30000,30000,30000,3654
|
|
20231201,173200,6440529700,30000,30000,30000,30000,0
|
|
20231201,173100,6440529700,30000,30000,30000,30000,0
|
|
20231201,173000,6440529700,30000,30000,30000,30000,0
|
|
20231201,172900,6440529700,30000,30000,30000,30000,0
|
|
20231201,172800,6440529700,30000,30000,30000,30000,0
|
|
20231201,172700,6440529700,30000,30000,30000,30000,0
|
|
20231201,172600,6440529700,30000,30000,30000,30000,0
|
|
20231201,172500,6440529700,30000,30000,30000,30000,0
|
|
20231201,172400,6440529700,30000,30000,30000,30000,0
|
|
20231201,172300,6440529700,30000,30000,30000,30000,0
|
|
20231201,172200,6440529700,30000,30000,30000,30000,0
|
|
20231201,172100,6440529700,30000,30000,30000,30000,0
|
|
20231201,172000,6440529700,30000,30000,30000,30000,0
|
|
20231201,171900,6440529700,30000,30000,30000,30000,0
|
|
20231201,171800,6440529700,30000,30000,30000,30000,0
|
|
20231201,171700,6440529700,30000,30000,30000,30000,0
|
|
20231201,171600,6440529700,30000,30000,30000,30000,0
|
|
20231201,171500,6440529700,30000,30000,30000,30000,0
|
|
20231201,171400,6440529700,30000,30000,30000,30000,0
|
|
20231201,171300,6440529700,30000,30000,30000,30000,0
|
|
20231201,171200,6440529700,30000,30000,30000,30000,0
|
|
20231201,171100,6440529700,30000,30000,30000,30000,0
|
|
20231201,171000,6440529700,30000,30000,30000,30000,0
|
|
20231201,170900,6440529700,30000,30000,30000,30000,0
|
|
20231201,170800,6440529700,30000,30000,30000,30000,0
|
|
20231201,170700,6440529700,30000,30000,30000,30000,0
|
|
20231201,170600,6440529700,30000,30000,30000,30000,0
|
|
20231201,170500,6440529700,30000,30000,30000,30000,0
|
|
20231201,170400,6440529700,30000,30000,30000,30000,0
|
|
20231201,170300,6440529700,30000,30000,30000,30000,3654
|
|
20231201,170200,6440529700,30000,30000,30000,30000,0
|
|
20231201,170100,6440529700,30000,30000,30000,30000,0
|
|
20231201,170000,6440529700,30000,30000,30000,30000,0
|
|
20231201,165900,6440529700,30000,30000,30000,30000,0
|
|
20231201,165800,6440529700,30000,30000,30000,30000,0
|
|
20231201,165700,6440529700,30000,30000,30000,30000,0
|
|
20231201,165600,6440529700,30000,30000,30000,30000,0
|
|
20231201,165500,6440529700,30000,30000,30000,30000,0
|
|
20231201,165400,6440529700,30000,30000,30000,30000,0
|
|
20231201,165300,6440529700,30000,30000,30000,30000,0
|
|
20231201,165200,6440529700,30000,30000,30000,30000,0
|
|
20231201,165100,6440529700,30000,30000,30000,30000,0
|
|
20231201,165000,6440529700,30000,30000,30000,30000,0
|
|
20231201,164900,6440529700,30000,30000,30000,30000,0
|
|
20231201,164800,6440529700,30000,30000,30000,30000,0
|
|
20231201,164700,6440529700,30000,30000,30000,30000,0
|
|
20231201,164600,6440529700,30000,30000,30000,30000,0
|
|
20231201,164500,6440529700,30000,30000,30000,30000,0
|
|
20231201,164400,6440529700,30000,30000,30000,30000,0
|
|
20231201,164300,6440529700,30000,30000,30000,30000,0
|
|
20231201,164200,6440529700,30000,30000,30000,30000,0
|
|
20231201,164100,6440529700,30000,30000,30000,30000,0
|
|
20231201,164000,6440529700,30000,30000,30000,30000,0
|
|
20231201,163900,6440529700,30000,30000,30000,30000,0
|
|
20231201,163800,6440529700,30000,30000,30000,30000,0
|
|
20231201,163700,6440529700,30000,30000,30000,30000,0
|
|
20231201,163600,6440529700,30000,30000,30000,30000,0
|
|
20231201,163500,6440529700,30000,30000,30000,30000,0
|
|
20231201,163400,6440529700,30000,30000,30000,30000,0
|
|
20231201,163300,6440529700,30000,30000,30000,30000,3654
|
|
20231201,163200,6440529700,30000,30000,30000,30000,0
|
|
20231201,163100,6440529700,30000,30000,30000,30000,0
|
|
20231201,163000,6440529700,30000,30000,30000,30000,0
|
|
20231201,162900,6440529700,30000,30000,30000,30000,0
|
|
20231201,162800,6440529700,30000,30000,30000,30000,0
|
|
20231201,162700,6440529700,30000,30000,30000,30000,0
|
|
20231201,162600,6440529700,30000,30000,30000,30000,0
|
|
20231201,162500,6440529700,30000,30000,30000,30000,0
|
|
20231201,162400,6440529700,30000,30000,30000,30000,0
|
|
20231201,162300,6440529700,30000,30000,30000,30000,0
|
|
20231201,162200,6440529700,30000,30000,30000,30000,0
|
|
20231201,162100,6440529700,30000,30000,30000,30000,0
|
|
20231201,162000,6440529700,30000,30000,30000,30000,0
|
|
20231201,161900,6440529700,30000,30000,30000,30000,0
|
|
20231201,161800,6440529700,30000,30000,30000,30000,0
|
|
20231201,161700,6440529700,30000,30000,30000,30000,0
|
|
20231201,161600,6440529700,30000,30000,30000,30000,0
|
|
20231201,161500,6440529700,30000,30000,30000,30000,0
|
|
20231201,161400,6440529700,30000,30000,30000,30000,0
|
|
20231201,161300,6440529700,30000,30000,30000,30000,0
|
|
20231201,161200,6440529700,30000,30000,30000,30000,0
|
|
20231201,161100,6440529700,30000,30000,30000,30000,0
|
|
20231201,161000,6440529700,30000,30000,30000,30000,0
|
|
20231201,160900,6440529700,30000,30000,30000,30000,0
|
|
20231201,160800,6440529700,30000,30000,30000,30000,0
|
|
20231201,160700,6440529700,30000,30000,30000,30000,0
|
|
20231201,160600,6440529700,30000,30000,30000,30000,0
|
|
20231201,160500,6440529700,30000,30000,30000,30000,0
|
|
20231201,160400,6440529700,30000,30000,30000,30000,0
|
|
20231201,160300,6440529700,30000,30000,30000,30000,3654
|
|
20231201,160200,6440529700,30000,30000,30000,30000,0
|
|
20231201,160100,6440529700,30000,30000,30000,30000,0
|
|
20231201,160000,6440529700,30000,30000,30000,30000,0
|
|
20231201,155900,6440529700,30000,30000,30000,30000,0
|
|
20231201,155800,6440529700,30000,30000,30000,30000,0
|
|
20231201,155700,6440529700,30000,30000,30000,30000,0
|
|
20231201,155600,6440529700,30000,30000,30000,30000,0
|
|
20231201,155500,6440529700,30000,30000,30000,30000,0
|
|
20231201,155400,6440529700,30000,30000,30000,30000,0
|
|
20231201,155300,6440529700,30000,30000,30000,30000,0
|
|
20231201,155200,6440529700,30000,30000,30000,30000,0
|
|
20231201,155100,6440529700,30000,30000,30000,30000,0
|
|
20231201,155000,6440529700,30000,30000,30000,30000,0
|
|
20231201,154900,6440529700,30000,30000,30000,30000,0
|
|
20231201,154800,6440529700,30000,30000,30000,30000,0
|
|
20231201,154700,6440529700,30000,30000,30000,30000,0
|
|
20231201,154600,6440529700,30000,30000,30000,30000,0
|
|
20231201,154500,6440529700,30000,30000,30000,30000,0
|
|
20231201,154400,6440529700,30000,30000,30000,30000,0
|
|
20231201,154300,6440529700,30000,30000,30000,30000,0
|
|
20231201,154200,6440529700,30000,30000,30000,30000,0
|
|
20231201,154100,6440529700,30000,30000,30000,30000,0
|
|
20231201,154000,6440529700,30000,30000,30000,30000,0
|
|
20231201,153900,6440529700,30000,30000,30000,30000,0
|
|
20231201,153800,6440529700,30000,30000,30000,30000,0
|
|
20231201,153700,6440529700,30000,30000,30000,30000,0
|
|
20231201,153600,6440529700,30000,30000,30000,30000,0
|
|
20231201,153500,6440529700,30000,30000,30000,30000,0
|
|
20231201,153400,6440529700,30000,30000,30000,30000,0
|
|
20231201,153300,6440529700,30000,30000,30000,30000,3654
|
|
20231201,153200,6440529700,30000,30000,30000,30000,0
|
|
20231201,153100,6440529700,30000,30000,30000,30000,0
|
|
20231201,153000,6440529700,30000,30000,30000,30000,3654
|
|
20231201,152900,6330909700,29950,29950,29950,29950,0
|
|
20231201,152800,6330909700,29950,29950,29950,29950,0
|
|
20231201,152700,6330909700,29950,29950,29950,29950,0
|
|
20231201,152600,6330909700,29950,29950,29950,29950,0
|
|
20231201,152500,6330909700,29950,29950,29950,29950,0
|
|
20231201,152400,6330909700,29950,29950,29950,29950,0
|
|
20231201,152300,6330909700,29950,29950,29950,29950,0
|
|
20231201,152200,6330909700,29950,29950,29950,29950,0
|
|
20231201,152100,6330909700,29950,29950,29950,29950,0
|
|
20231201,152000,6330909700,29950,29950,29950,29950,0
|
|
20231201,151900,6330909700,29950,29900,29950,29850,820
|
|
20231201,151800,6306392900,29900,29850,29900,29850,7
|
|
20231201,151700,6306183800,29900,29800,29950,29800,1218
|
|
20231201,151600,6269779300,29800,29850,29850,29800,1131
|
|
20231201,151500,6236073050,29800,29850,29850,29800,771
|
|
20231201,151400,6213069400,29850,29800,29850,29800,39
|
|
20231201,151300,6211906850,29800,29850,29900,29800,414
|
|
20231201,151200,6199565900,29900,29850,29900,29850,415
|
|
20231201,151100,6187174750,29850,29800,29850,29800,164
|
|
20231201,151000,6182281050,29800,29800,29800,29750,872
|
|
20231201,150900,6156300400,29850,29850,29850,29800,424
|
|
20231201,150800,6143652050,29850,29850,29900,29850,753
|
|
20231201,150700,6121173550,29850,29900,29900,29850,147
|
|
20231201,150600,6116781650,29900,29900,29950,29900,462
|
|
20231201,150500,6102962750,29950,29950,29950,29950,312
|
|
20231201,150400,6093618350,29950,29900,29950,29900,108
|
|
20231201,150300,6090386750,29900,29950,29950,29900,105
|
|
20231201,150200,6087242250,29950,29950,29950,29950,27
|
|
20231201,150100,6086433600,29900,29900,29900,29900,521
|
|
20231201,150000,6070855700,29950,29950,29950,29950,235
|
|
20231201,145900,6063817450,30000,30000,30000,29950,87
|
|
20231201,145800,6061207750,30000,29950,30000,29950,483
|
|
20231201,145700,6046733650,30000,30000,30000,30000,123
|
|
20231201,145600,6043043650,29950,30000,30000,29950,985
|
|
20231201,145500,6013522950,30000,30000,30050,30000,217
|
|
20231201,145400,6007009250,30000,30050,30050,30000,142
|
|
20231201,145300,6002744600,30050,30050,30050,30050,91
|
|
20231201,145200,6000010050,30050,30000,30050,30000,6
|
|
20231201,145100,5999829950,30100,30050,30100,30050,253
|
|
20231201,145000,5992220800,30100,30050,30100,30050,73
|
|
20231201,144900,5990023850,30050,30100,30100,30000,197
|
|
20231201,144800,5984101550,30100,30000,30100,30000,198
|
|
20231201,144700,5978161350,30100,30100,30100,30100,72
|
|
20231201,144600,5975994150,30100,30100,30100,30100,73
|
|
20231201,144500,5973796850,30100,30050,30100,29900,152
|
|
20231201,144400,5969236450,30050,30100,30100,30050,157
|
|
20231201,144300,5964513150,30100,30050,30100,29900,1094
|
|
20231201,144200,5931769050,30050,30000,30050,30000,77
|
|
20231201,144100,5929455400,29950,30100,30100,29950,137
|
|
20231201,144000,5925340250,29950,30000,30100,29950,63
|
|
20231201,143900,5923450500,30100,30050,30100,29950,201
|
|
20231201,143800,5917419950,30000,30050,30050,30000,661
|
|
20231201,143700,5897584450,30050,30100,30100,30050,139
|
|
20231201,143600,5893403850,30050,30000,30050,30000,61
|
|
20231201,143500,5891571650,30000,30050,30100,30000,247
|
|
20231201,143400,5884151050,30000,30100,30100,30000,99
|
|
20231201,143300,5881172950,30050,30100,30100,30000,221
|
|
20231201,143200,5874523100,30000,30050,30100,30000,334
|
|
20231201,143100,5864483600,30050,30050,30100,30050,182
|
|
20231201,143000,5859010600,30000,30100,30100,30000,122
|
|
20231201,142900,5855342600,30100,30100,30100,30050,128
|
|
20231201,142800,5851494800,30050,30050,30050,30050,112
|
|
20231201,142700,5848129200,30050,30000,30050,30000,223
|
|
20231201,142600,5841436500,30000,30050,30100,30000,223
|
|
20231201,142500,5834734100,30050,30050,30050,30050,47
|
|
20231201,142400,5833321750,30100,30050,30100,30050,197
|
|
20231201,142300,5827398300,30050,30000,30100,30000,118
|
|
20231201,142200,5823848350,30100,30150,30150,30000,915
|
|
20231201,142100,5796385300,30100,30150,30150,30100,7
|
|
20231201,142000,5796174350,30150,30100,30150,30100,176
|
|
20231201,141900,5790873150,30100,30150,30150,30100,385
|
|
20231201,141800,5779277150,30100,30150,30150,30100,783
|
|
20231201,141700,5755683450,30150,30150,30200,30150,264
|
|
20231201,141600,5747723700,30150,30150,30150,30150,214
|
|
20231201,141500,5741271600,30100,30150,30150,30100,189
|
|
20231201,141400,5735577950,30150,30150,30150,30150,102
|
|
20231201,141300,5732502650,30100,30100,30100,30100,19
|
|
20231201,141200,5731930750,30150,30100,30150,30100,126
|
|
20231201,141100,5728132100,30200,30100,30200,30100,142
|
|
20231201,141000,5723844700,30200,30200,30200,30200,73
|
|
20231201,140900,5721640100,30200,30150,30200,30100,204
|
|
20231201,140800,5715491500,30200,30150,30200,30150,360
|
|
20231201,140700,5704631400,30150,30150,30150,30150,21
|
|
20231201,140600,5703998250,30200,30150,30200,30100,317
|
|
20231201,140500,5694441950,30200,30200,30200,30150,78
|
|
20231201,140400,5692086550,30150,30200,30200,30150,395
|
|
20231201,140300,5680157800,30200,30150,30200,30100,296
|
|
20231201,140200,5671239550,30150,30150,30150,30150,10
|
|
20231201,140100,5670938050,30200,30100,30200,30100,153
|
|
20231201,140000,5666325550,30100,30100,30100,30050,61
|
|
20231201,135900,5664491700,30100,30150,30200,30050,283
|
|
20231201,135800,5655961600,30150,30150,30150,30150,294
|
|
20231201,135700,5647097500,30100,30050,30100,30050,139
|
|
20231201,135600,5642919200,30100,30050,30100,30050,1325
|
|
20231201,135500,5603099300,30050,30050,30050,30050,109
|
|
20231201,135400,5599823850,30050,30050,30050,30050,0
|
|
20231201,135300,5599823850,30050,30000,30050,30000,144
|
|
20231201,135200,5595496850,30000,30000,30000,30000,123
|
|
20231201,135100,5591806850,30050,30050,30050,30050,79
|
|
20231201,135000,5589432900,30050,30050,30050,30050,158
|
|
20231201,134900,5584685000,30050,30050,30050,30000,364
|
|
20231201,134800,5573762700,30050,30050,30050,30050,200
|
|
20231201,134700,5567752700,30050,30050,30050,30000,100
|
|
20231201,134600,5564749000,30000,30000,30000,30000,2
|
|
20231201,134500,5564689000,29950,30050,30100,29950,595
|
|
20231201,134400,5546842000,30050,29950,30050,29950,41
|
|
20231201,134300,5545613950,30000,30000,30000,30000,201
|
|
20231201,134200,5539583950,29950,30050,30050,29950,505
|
|
20231201,134100,5524454400,30050,30000,30050,30000,307
|
|
20231201,134000,5515241800,30000,30100,30100,30000,656
|
|
20231201,133900,5495530400,30050,30000,30050,30000,207
|
|
20231201,133800,5489313500,30050,30050,30050,30050,40
|
|
20231201,133700,5488111500,30000,30000,30000,30000,10
|
|
20231201,133600,5487811500,30050,30050,30050,30000,3
|
|
20231201,133500,5487721400,30000,30000,30000,30000,61
|
|
20231201,133400,5485891400,30000,30000,30000,30000,14
|
|
20231201,133300,5485471400,30000,30000,30000,30000,67
|
|
20231201,133200,5483461400,30000,30000,30000,30000,0
|
|
20231201,133100,5483461400,30000,30000,30000,30000,56
|
|
20231201,133000,5481781400,30000,30000,30000,30000,30
|
|
20231201,132900,5480881400,30100,30050,30100,30050,407
|
|
20231201,132800,5468650400,30050,30050,30050,30050,1
|
|
20231201,132700,5468620350,30100,30050,30100,30050,35
|
|
20231201,132600,5467567100,30050,30050,30050,30050,47
|
|
20231201,132500,5466154750,30200,30100,30200,30100,76
|
|
20231201,132400,5463867050,30100,30100,30100,30100,23
|
|
20231201,132300,5463174750,30100,30050,30100,30050,44
|
|
20231201,132200,5461850850,30100,30100,30100,30100,229
|
|
20231201,132100,5454957950,30100,30100,30100,30100,1
|
|
20231201,132000,5454927850,30050,30050,30050,30050,99
|
|
20231201,131900,5451952900,30100,30150,30150,30100,43
|
|
20231201,131800,5450658500,30150,30200,30300,30150,501
|
|
20231201,131700,5435481150,30100,30100,30100,30050,83
|
|
20231201,131600,5432983050,30150,30300,30300,30150,11
|
|
20231201,131500,5432649900,30300,30250,30300,30250,1055
|
|
20231201,131400,5400688400,30300,30250,30300,30250,94
|
|
20231201,131300,5397842950,30300,30150,30300,30150,1664
|
|
20231201,131200,5347490550,30200,30150,30200,30150,2062
|
|
20231201,131100,5285268250,30100,30000,30150,29950,3011
|
|
20231201,131000,5194655200,30000,29850,30000,29850,152
|
|
20231201,130900,5190115000,29950,29950,29950,29950,16
|
|
20231201,130800,5189635800,29950,29900,29950,29900,246
|
|
20231201,130700,5182273150,29850,29850,29850,29850,64
|
|
20231201,130600,5180362750,29850,29850,29900,29850,235
|
|
20231201,130500,5173338800,29850,29850,29850,29850,112
|
|
20231201,130400,5169995600,29750,29800,29800,29750,95
|
|
20231201,130300,5167166350,29850,29850,29900,29650,3929
|
|
20231201,130200,5050259950,29850,29850,29850,29850,53
|
|
20231201,130100,5048677900,29850,29900,29900,29850,138
|
|
20231201,130000,5044558550,29850,29850,29850,29850,133
|
|
20231201,125900,5040588500,29850,29850,29850,29850,228
|
|
20231201,125800,5033782700,29850,29850,29850,29850,127
|
|
20231201,125700,5029991750,29850,29950,29950,29850,620
|
|
20231201,125600,5011438350,30000,30000,30000,30000,14
|
|
20231201,125500,5011018350,30000,29950,30000,29950,104
|
|
20231201,125400,5007901050,29950,30000,30050,29950,159
|
|
20231201,125300,5003134250,30050,30000,30050,30000,89
|
|
20231201,125200,5000462200,30000,30000,30000,30000,101
|
|
20231201,125100,4997432200,30000,30000,30000,30000,19
|
|
20231201,125000,4996862200,30000,30000,30000,30000,60
|
|
20231201,124900,4995062200,30000,30000,30000,30000,50
|
|
20231201,124800,4993562200,30000,30000,30000,29950,491
|
|
20231201,124700,4978835350,29950,30000,30000,29950,24
|
|
20231201,124600,4978116050,30000,30000,30000,29950,61
|
|
20231201,124500,4976286100,30000,30000,30000,30000,215
|
|
20231201,124400,4969836100,30000,29950,30000,29950,87
|
|
20231201,124300,4967230100,30000,30000,30000,29900,420
|
|
20231201,124200,4954636600,30000,30000,30000,30000,18
|
|
20231201,124100,4954096600,30000,29900,30000,29900,81
|
|
20231201,124000,4951668700,29850,29850,30000,29850,157
|
|
20231201,123900,4946966350,30000,30000,30000,30000,51
|
|
20231201,123800,4945436350,30000,29850,30000,29800,94
|
|
20231201,123700,4942633400,29850,30000,30000,29850,91
|
|
20231201,123600,4939914050,29850,29850,29850,29850,229
|
|
20231201,123500,4933078400,29850,29850,29850,29850,119
|
|
20231201,123400,4929526250,29850,29850,29850,29850,26
|
|
20231201,123300,4928750150,29850,29850,29850,29850,0
|
|
20231201,123200,4928750150,29850,29900,30000,29850,208
|
|
20231201,123100,4922520250,30000,30000,30000,30000,3
|
|
20231201,123000,4922430250,29950,29950,29950,29950,2
|
|
20231201,122900,4922370350,30000,29850,30050,29850,36
|
|
20231201,122800,4921295100,30050,29950,30100,29850,671
|
|
20231201,122700,4901155050,29950,29950,29950,29950,0
|
|
20231201,122600,4901155050,29950,29950,29950,29950,98
|
|
20231201,122500,4898219950,30050,30000,30050,30000,13
|
|
20231201,122400,4897829600,30000,30000,30000,30000,364
|
|
20231201,122300,4886909600,30000,30000,30000,30000,1
|
|
20231201,122200,4886879600,29950,29950,29950,29950,270
|
|
20231201,122100,4878793100,29950,29950,29950,29950,4
|
|
20231201,122000,4878673300,29950,29950,29950,29950,248
|
|
20231201,121900,4871245700,30000,30000,30000,29700,5110
|
|
20231201,121800,4718794800,30000,30050,30050,30000,77
|
|
20231201,121700,4716484650,30050,30050,30050,30050,7
|
|
20231201,121600,4716274300,30050,30050,30050,30050,66
|
|
20231201,121500,4714291000,30000,30050,30050,30000,144
|
|
20231201,121400,4709968800,30050,30050,30050,30050,5
|
|
20231201,121300,4709818550,30050,30050,30050,30050,0
|
|
20231201,121200,4709818550,30050,30050,30050,30050,0
|
|
20231201,121100,4709818550,30050,30050,30050,30050,130
|
|
20231201,121000,4705912050,30050,30100,30100,30050,26
|
|
20231201,120900,4705130250,30050,30050,30050,30050,0
|
|
20231201,120800,4705130250,30050,30100,30150,30050,161
|
|
20231201,120700,4700281050,30100,30100,30100,30100,175
|
|
20231201,120600,4695013550,30100,30100,30100,30100,128
|
|
20231201,120500,4691160750,30100,30150,30150,30000,2310
|
|
20231201,120400,4621751550,30200,30200,30200,30200,23
|
|
20231201,120300,4621056950,30150,30150,30150,30150,184
|
|
20231201,120200,4615509350,30150,30200,30250,30150,128
|
|
20231201,120100,4611645000,30200,30200,30200,30200,6
|
|
20231201,120000,4611463800,30150,30150,30150,30150,0
|
|
20231201,115900,4611463800,30150,30150,30150,30150,67
|
|
20231201,115800,4609443750,30200,30300,30300,30200,281
|
|
20231201,115700,4600943200,30250,30300,30300,30250,169
|
|
20231201,115600,4595825950,30300,30250,30400,30250,134
|
|
20231201,115500,4591756250,30400,30250,30450,30250,171
|
|
20231201,115400,4586555500,30450,30350,30450,30300,2251
|
|
20231201,115300,4518184300,30350,30350,30350,30350,275
|
|
20231201,115200,4509838050,30300,30350,30400,30300,254
|
|
20231201,115100,4502127650,30400,30300,30450,30300,2123
|
|
20231201,115000,4437600000,30300,30300,30350,30200,690
|
|
20231201,114900,4416671950,30300,30300,30350,30150,1034
|
|
20231201,114800,4385371350,30250,30250,30250,30250,57
|
|
20231201,114700,4383647100,30250,30200,30300,30200,2046
|
|
20231201,114600,4321818750,30200,30100,30200,30100,4111
|
|
20231201,114500,4197829650,30100,30100,30100,30050,680
|
|
20231201,114400,4177361900,30150,29950,30150,29950,1733
|
|
20231201,114300,4125207250,30050,30000,30100,30000,502
|
|
20231201,114200,4110115700,30000,30000,30000,30000,7
|
|
20231201,114100,4109905700,29950,30000,30100,29950,1137
|
|
20231201,114000,4075728350,30000,30000,30000,30000,58
|
|
20231201,113900,4073988350,30000,30000,30000,30000,17
|
|
20231201,113800,4073478350,29950,29950,30000,29950,65
|
|
20231201,113700,4071531300,29950,30000,30000,29900,229
|
|
20231201,113600,4064671700,30000,30050,30050,29900,214
|
|
20231201,113500,4058241900,30050,30000,30050,29900,522
|
|
20231201,113400,4042569200,29900,29900,29900,29900,100
|
|
20231201,113300,4039579200,29900,29900,29900,29900,196
|
|
20231201,113200,4033718800,30050,30050,30050,30050,0
|
|
20231201,113100,4033718800,30050,29750,30050,29750,531
|
|
20231201,113000,4017794000,29850,29850,29850,29850,1
|
|
20231201,112900,4017764150,29950,29800,29950,29750,587
|
|
20231201,112800,4000215350,29800,29850,29850,29800,11
|
|
20231201,112700,3999887400,29850,29800,29850,29800,21
|
|
20231201,112600,3999261550,29800,29850,29850,29750,80
|
|
20231201,112500,3996877400,29800,29800,29800,29800,20
|
|
20231201,112400,3996281400,29800,29850,29850,29800,85
|
|
20231201,112300,3993748150,29800,29900,29900,29800,73
|
|
20231201,112200,3991572650,29800,29800,29800,29800,128
|
|
20231201,112100,3987758250,29800,29800,29800,29800,5
|
|
20231201,112000,3987609250,29750,29800,29800,29750,263
|
|
20231201,111900,3979775800,29800,29800,29800,29800,38
|
|
20231201,111800,3978643400,29750,29800,29800,29750,1875
|
|
20231201,111700,3922768600,29900,29800,29900,29800,134
|
|
20231201,111600,3918775100,29850,29850,29850,29850,274
|
|
20231201,111500,3910596200,29850,29800,29850,29800,62
|
|
20231201,111400,3908748050,29800,29800,29850,29800,535
|
|
20231201,111300,3892804250,29800,29850,29850,29800,572
|
|
20231201,111200,3875733600,29850,29900,29900,29850,75
|
|
20231201,111100,3873494800,29900,29900,29900,29900,6
|
|
20231201,111000,3873315400,29850,29850,29850,29850,76
|
|
20231201,110900,3871046800,29850,29850,29850,29800,501
|
|
20231201,110800,3856116700,29800,29850,29850,29800,141
|
|
20231201,110700,3851914400,29800,29900,29900,29800,503
|
|
20231201,110600,3836916950,29900,29900,29900,29900,57
|
|
20231201,110500,3835212650,29900,29900,29900,29850,270
|
|
20231201,110400,3827144750,29900,29900,29900,29900,16
|
|
20231201,110300,3826666350,29900,29900,29900,29900,218
|
|
20231201,110200,3820148150,29900,29900,29900,29900,5
|
|
20231201,110100,3819998650,29950,29950,29950,29900,521
|
|
20231201,110000,3804400000,30000,29950,30000,29950,10
|
|
20231201,105900,3804100200,29950,30000,30050,29950,9
|
|
20231201,105800,3803830200,29950,29950,29950,29950,10
|
|
20231201,105700,3803530700,29950,29950,30000,29900,1030
|
|
20231201,105600,3772721750,30000,30050,30050,30000,157
|
|
20231201,105500,3768011650,30000,30000,30100,29950,281
|
|
20231201,105400,3759582850,30050,30050,30150,30050,1095
|
|
20231201,105300,3726616600,30050,30100,30100,30050,15
|
|
20231201,105200,3726165350,30150,30050,30150,30050,1117
|
|
20231201,105100,3692545700,30050,30050,30100,30050,99
|
|
20231201,105000,3689569250,30050,30050,30050,30050,132
|
|
20231201,104900,3685602650,30050,29950,30100,29950,2107
|
|
20231201,104800,3622293750,29950,29950,30000,29950,889
|
|
20231201,104700,3595629000,29950,29850,29950,29800,1575
|
|
20231201,104600,3548494650,29850,29850,29850,29850,99
|
|
20231201,104500,3545539500,29850,29800,29850,29800,505
|
|
20231201,104400,3530483550,29750,29800,29800,29750,477
|
|
20231201,104300,3516286150,29800,29750,29800,29750,11
|
|
20231201,104200,3515958850,29800,29800,29800,29800,154
|
|
20231201,104100,3511369650,29800,29800,29800,29750,360
|
|
20231201,104000,3500641850,29850,29800,29850,29800,542
|
|
20231201,103900,3484490200,29900,29850,29900,29850,136
|
|
20231201,103800,3480430450,29750,29750,29750,29750,50
|
|
20231201,103700,3478942950,29800,29950,29950,29800,518
|
|
20231201,103600,3463470000,29900,29800,29900,29800,1797
|
|
20231201,103500,3409814300,29800,29850,29850,29800,660
|
|
20231201,103400,3390139100,29850,29850,29850,29850,686
|
|
20231201,103300,3369662000,29850,29800,29850,29750,735
|
|
20231201,103200,3347735350,29800,29800,29800,29750,135
|
|
20231201,103100,3343713850,29850,29800,29850,29750,129
|
|
20231201,103000,3339870950,29800,29800,29800,29750,174
|
|
20231201,102900,3334686050,29700,29750,29750,29700,964
|
|
20231201,102800,3306046650,29750,29800,29800,29700,1750
|
|
20231201,102700,3253926100,29800,29850,29850,29800,260
|
|
20231201,102600,3246177850,29850,29850,29850,29850,136
|
|
20231201,102500,3242118250,29850,29900,29900,29800,277
|
|
20231201,102400,3233846050,29900,29800,29900,29800,668
|
|
20231201,102300,3213904200,29800,29750,29800,29750,1257
|
|
20231201,102200,3176463650,29700,29750,29800,29700,309
|
|
20231201,102100,3167275150,29750,29750,29800,29750,1348
|
|
20231201,102000,3127131050,29800,29700,29800,29700,112
|
|
20231201,101900,3123799200,29700,29750,29750,29700,515
|
|
20231201,101800,3108488600,29700,29700,29700,29700,159
|
|
20231201,101700,3103766300,29700,29700,29750,29700,801
|
|
20231201,101600,3079974650,29650,29600,29650,29600,469
|
|
20231201,101500,3066070300,29650,29600,29650,29600,42
|
|
20231201,101400,3064826500,29600,29550,29600,29550,1199
|
|
20231201,101300,3029383950,29550,29500,29550,29500,204
|
|
20231201,101200,3023360950,29550,29550,29550,29550,8
|
|
20231201,101100,3023124550,29500,29500,29500,29500,691
|
|
20231201,101000,3002740050,29450,29450,29500,29450,222
|
|
20231201,100900,2996196100,29450,29500,29500,29450,372
|
|
20231201,100800,2985226900,29500,29500,29500,29450,62
|
|
20231201,100700,2983398400,29450,29500,29500,29450,476
|
|
20231201,100600,2969359500,29450,29500,29500,29450,548
|
|
20231201,100500,2953219300,29500,29500,29550,29500,1178
|
|
20231201,100400,2918468250,29550,29550,29550,29550,49
|
|
20231201,100300,2917020300,29550,29500,29550,29500,234
|
|
20231201,100200,2910116550,29500,29600,29600,29500,1436
|
|
20231201,100100,2867751850,29600,29600,29600,29600,213
|
|
20231201,100000,2861447050,29500,29500,29500,29500,95
|
|
20231201,095900,2858644550,29550,29550,29550,29500,536
|
|
20231201,095800,2842815800,29550,29550,29550,29550,1055
|
|
20231201,095700,2811640550,29550,29550,29550,29550,39
|
|
20231201,095600,2810488100,29550,29550,29550,29500,163
|
|
20231201,095500,2805677750,29550,29550,29600,29500,518
|
|
20231201,095400,2790379500,29550,29500,29550,29500,391
|
|
20231201,095300,2778832600,29500,29500,29550,29500,760
|
|
20231201,095200,2756403750,29550,29550,29550,29500,91
|
|
20231201,095100,2753715850,29550,29500,29550,29450,199
|
|
20231201,095000,2747844050,29500,29450,29500,29450,660
|
|
20231201,094900,2728380450,29500,29500,29500,29500,76
|
|
20231201,094800,2726138450,29500,29500,29500,29500,424
|
|
20231201,094700,2713630450,29500,29450,29500,29450,1242
|
|
20231201,094600,2677024750,29450,29450,29450,29400,1044
|
|
20231201,094500,2646288950,29400,29400,29450,29350,1187
|
|
20231201,094400,2611388850,29400,29300,29400,29300,847
|
|
20231201,094300,2586525300,29300,29250,29350,29200,2865
|
|
20231201,094200,2502727550,29250,29250,29250,29200,465
|
|
20231201,094100,2489145500,29250,29350,29350,29200,577
|
|
20231201,094000,2472288800,29300,29200,29300,29150,1148
|
|
20231201,093900,2438756100,29200,29250,29250,29150,1569
|
|
20231201,093800,2392933150,29250,29350,29350,29200,208
|
|
20231201,093700,2386850150,29400,29200,29400,29150,5298
|
|
20231201,093600,2232080300,29200,29350,29400,29200,5597
|
|
20231201,093500,2068079400,29400,29500,29550,29400,3712
|
|
20231201,093400,1958808100,29500,29500,29550,29500,219
|
|
20231201,093300,1952337250,29500,29500,29500,29450,1042
|
|
20231201,093200,1921624000,29500,29500,29600,29450,858
|
|
20231201,093100,1896320450,29500,29450,29500,29450,497
|
|
20231201,093000,1881673300,29450,29500,29500,29350,2361
|
|
20231201,092900,1812146150,29500,29800,29800,29450,12470
|
|
20231201,092800,1443582350,29800,29800,29800,29800,353
|
|
20231201,092700,1433062950,29800,29800,29900,29800,104
|
|
20231201,092600,1429963650,29800,29950,29950,29800,2457
|
|
20231201,092500,1356615550,29950,29950,30000,29900,1711
|
|
20231201,092400,1305376050,29950,29900,30000,29900,436
|
|
20231201,092300,1292332100,29900,29900,29900,29850,224
|
|
20231201,092200,1285636550,29900,29900,30000,29850,1228
|
|
20231201,092100,1248926500,29900,30000,30050,29900,5126
|
|
20231201,092000,1095219200,30050,30100,30150,30050,2436
|
|
20231201,091900,1021912750,30100,30200,30300,30100,9405
|
|
20231201,091800,737934400,30200,30250,30300,30200,1177
|
|
20231201,091700,702331550,30250,30300,30350,30200,1455
|
|
20231201,091600,658308350,30300,30300,30300,30300,294
|
|
20231201,091500,649400150,30300,30250,30300,30250,675
|
|
20231201,091400,628966250,30250,30100,30250,30100,638
|
|
20231201,091300,609727200,30100,30150,30150,30050,1193
|
|
20231201,091200,573840550,30100,30100,30100,30100,109
|
|
20231201,091100,570559650,30100,30150,30200,30100,1424
|
|
20231201,091000,527684900,30200,30200,30250,30200,1391
|
|
20231201,090900,485673600,30250,30200,30300,30200,426
|
|
20231201,090800,472780750,30200,30150,30200,30150,1452
|
|
20231201,090700,428973350,30200,30100,30200,30100,160
|
|
20231201,090600,424150850,30150,30200,30200,30100,1684
|
|
20231201,090500,373357650,30200,30250,30300,30200,723
|
|
20231201,090400,351491250,30200,30400,30450,30200,1502
|
|
20231201,090300,305920250,30450,30250,30500,30200,5353
|
|
20231201,090200,143541300,30300,30300,30350,30250,606
|
|
20231201,090100,125163350,30300,30050,30300,30050,564
|
|
20231201,090000,108129150,30050,30150,30150,30050,2901
|