576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,183300,6105084800,30600,30600,30600,30600,4358
|
|
20231208,183200,6105084800,30600,30600,30600,30600,0
|
|
20231208,183100,6105084800,30600,30600,30600,30600,0
|
|
20231208,183000,6105084800,30600,30600,30600,30600,0
|
|
20231208,182900,6105084800,30600,30600,30600,30600,0
|
|
20231208,182800,6105084800,30600,30600,30600,30600,0
|
|
20231208,182700,6105084800,30600,30600,30600,30600,0
|
|
20231208,182600,6105084800,30600,30600,30600,30600,0
|
|
20231208,182500,6105084800,30600,30600,30600,30600,0
|
|
20231208,182400,6105084800,30600,30600,30600,30600,0
|
|
20231208,182300,6105084800,30600,30600,30600,30600,0
|
|
20231208,182200,6105084800,30600,30600,30600,30600,0
|
|
20231208,182100,6105084800,30600,30600,30600,30600,0
|
|
20231208,182000,6105084800,30600,30600,30600,30600,0
|
|
20231208,181900,6105084800,30600,30600,30600,30600,0
|
|
20231208,181800,6105084800,30600,30600,30600,30600,0
|
|
20231208,181700,6105084800,30600,30600,30600,30600,0
|
|
20231208,181600,6105084800,30600,30600,30600,30600,0
|
|
20231208,181500,6105084800,30600,30600,30600,30600,0
|
|
20231208,181400,6105084800,30600,30600,30600,30600,0
|
|
20231208,181300,6105084800,30600,30600,30600,30600,0
|
|
20231208,181200,6105084800,30600,30600,30600,30600,0
|
|
20231208,181100,6105084800,30600,30600,30600,30600,0
|
|
20231208,181000,6105084800,30600,30600,30600,30600,0
|
|
20231208,180900,6105084800,30600,30600,30600,30600,0
|
|
20231208,180800,6105084800,30600,30600,30600,30600,0
|
|
20231208,180700,6105084800,30600,30600,30600,30600,0
|
|
20231208,180600,6105084800,30600,30600,30600,30600,0
|
|
20231208,180500,6105084800,30600,30600,30600,30600,0
|
|
20231208,180400,6105084800,30600,30600,30600,30600,0
|
|
20231208,180300,6105084800,30600,30600,30600,30600,4358
|
|
20231208,180200,6105084800,30600,30600,30600,30600,0
|
|
20231208,180100,6105084800,30600,30600,30600,30600,0
|
|
20231208,180000,6105084800,30600,30600,30600,30600,0
|
|
20231208,175900,6105084800,30600,30600,30600,30600,0
|
|
20231208,175800,6105084800,30600,30600,30600,30600,0
|
|
20231208,175700,6105084800,30600,30600,30600,30600,0
|
|
20231208,175600,6105084800,30600,30600,30600,30600,0
|
|
20231208,175500,6105084800,30600,30600,30600,30600,0
|
|
20231208,175400,6105084800,30600,30600,30600,30600,0
|
|
20231208,175300,6105084800,30600,30600,30600,30600,0
|
|
20231208,175200,6105084800,30600,30600,30600,30600,0
|
|
20231208,175100,6105084800,30600,30600,30600,30600,0
|
|
20231208,175000,6105084800,30600,30600,30600,30600,0
|
|
20231208,174900,6105084800,30600,30600,30600,30600,0
|
|
20231208,174800,6105084800,30600,30600,30600,30600,0
|
|
20231208,174700,6105084800,30600,30600,30600,30600,0
|
|
20231208,174600,6105084800,30600,30600,30600,30600,0
|
|
20231208,174500,6105084800,30600,30600,30600,30600,0
|
|
20231208,174400,6105084800,30600,30600,30600,30600,0
|
|
20231208,174300,6105084800,30600,30600,30600,30600,0
|
|
20231208,174200,6105084800,30600,30600,30600,30600,0
|
|
20231208,174100,6105084800,30600,30600,30600,30600,0
|
|
20231208,174000,6105084800,30600,30600,30600,30600,0
|
|
20231208,173900,6105084800,30600,30600,30600,30600,0
|
|
20231208,173800,6105084800,30600,30600,30600,30600,0
|
|
20231208,173700,6105084800,30600,30600,30600,30600,0
|
|
20231208,173600,6105084800,30600,30600,30600,30600,0
|
|
20231208,173500,6105084800,30600,30600,30600,30600,0
|
|
20231208,173400,6105084800,30600,30600,30600,30600,0
|
|
20231208,173300,6105084800,30600,30600,30600,30600,4358
|
|
20231208,173200,6105084800,30600,30600,30600,30600,0
|
|
20231208,173100,6105084800,30600,30600,30600,30600,0
|
|
20231208,173000,6105084800,30600,30600,30600,30600,0
|
|
20231208,172900,6105084800,30600,30600,30600,30600,0
|
|
20231208,172800,6105084800,30600,30600,30600,30600,0
|
|
20231208,172700,6105084800,30600,30600,30600,30600,0
|
|
20231208,172600,6105084800,30600,30600,30600,30600,0
|
|
20231208,172500,6105084800,30600,30600,30600,30600,0
|
|
20231208,172400,6105084800,30600,30600,30600,30600,0
|
|
20231208,172300,6105084800,30600,30600,30600,30600,0
|
|
20231208,172200,6105084800,30600,30600,30600,30600,0
|
|
20231208,172100,6105084800,30600,30600,30600,30600,0
|
|
20231208,172000,6105084800,30600,30600,30600,30600,0
|
|
20231208,171900,6105084800,30600,30600,30600,30600,0
|
|
20231208,171800,6105084800,30600,30600,30600,30600,0
|
|
20231208,171700,6105084800,30600,30600,30600,30600,0
|
|
20231208,171600,6105084800,30600,30600,30600,30600,0
|
|
20231208,171500,6105084800,30600,30600,30600,30600,0
|
|
20231208,171400,6105084800,30600,30600,30600,30600,0
|
|
20231208,171300,6105084800,30600,30600,30600,30600,0
|
|
20231208,171200,6105084800,30600,30600,30600,30600,0
|
|
20231208,171100,6105084800,30600,30600,30600,30600,0
|
|
20231208,171000,6105084800,30600,30600,30600,30600,0
|
|
20231208,170900,6105084800,30600,30600,30600,30600,0
|
|
20231208,170800,6105084800,30600,30600,30600,30600,0
|
|
20231208,170700,6105084800,30600,30600,30600,30600,0
|
|
20231208,170600,6105084800,30600,30600,30600,30600,0
|
|
20231208,170500,6105084800,30600,30600,30600,30600,0
|
|
20231208,170400,6105084800,30600,30600,30600,30600,0
|
|
20231208,170300,6105084800,30600,30600,30600,30600,4358
|
|
20231208,170200,6105084800,30600,30600,30600,30600,0
|
|
20231208,170100,6105084800,30600,30600,30600,30600,0
|
|
20231208,170000,6105084800,30600,30600,30600,30600,0
|
|
20231208,165900,6105084800,30600,30600,30600,30600,0
|
|
20231208,165800,6105084800,30600,30600,30600,30600,0
|
|
20231208,165700,6105084800,30600,30600,30600,30600,0
|
|
20231208,165600,6105084800,30600,30600,30600,30600,0
|
|
20231208,165500,6105084800,30600,30600,30600,30600,0
|
|
20231208,165400,6105084800,30600,30600,30600,30600,0
|
|
20231208,165300,6105084800,30600,30600,30600,30600,0
|
|
20231208,165200,6105084800,30600,30600,30600,30600,0
|
|
20231208,165100,6105084800,30600,30600,30600,30600,0
|
|
20231208,165000,6105084800,30600,30600,30600,30600,0
|
|
20231208,164900,6105084800,30600,30600,30600,30600,0
|
|
20231208,164800,6105084800,30600,30600,30600,30600,0
|
|
20231208,164700,6105084800,30600,30600,30600,30600,0
|
|
20231208,164600,6105084800,30600,30600,30600,30600,0
|
|
20231208,164500,6105084800,30600,30600,30600,30600,0
|
|
20231208,164400,6105084800,30600,30600,30600,30600,0
|
|
20231208,164300,6105084800,30600,30600,30600,30600,0
|
|
20231208,164200,6105084800,30600,30600,30600,30600,0
|
|
20231208,164100,6105084800,30600,30600,30600,30600,0
|
|
20231208,164000,6105084800,30600,30600,30600,30600,0
|
|
20231208,163900,6105084800,30600,30600,30600,30600,0
|
|
20231208,163800,6105084800,30600,30600,30600,30600,0
|
|
20231208,163700,6105084800,30600,30600,30600,30600,0
|
|
20231208,163600,6105084800,30600,30600,30600,30600,0
|
|
20231208,163500,6105084800,30600,30600,30600,30600,0
|
|
20231208,163400,6105084800,30600,30600,30600,30600,0
|
|
20231208,163300,6105084800,30600,30600,30600,30600,4358
|
|
20231208,163200,6105084800,30600,30600,30600,30600,0
|
|
20231208,163100,6105084800,30600,30600,30600,30600,0
|
|
20231208,163000,6105084800,30600,30600,30600,30600,0
|
|
20231208,162900,6105084800,30600,30600,30600,30600,0
|
|
20231208,162800,6105084800,30600,30600,30600,30600,0
|
|
20231208,162700,6105084800,30600,30600,30600,30600,0
|
|
20231208,162600,6105084800,30600,30600,30600,30600,0
|
|
20231208,162500,6105084800,30600,30600,30600,30600,0
|
|
20231208,162400,6105084800,30600,30600,30600,30600,0
|
|
20231208,162300,6105084800,30600,30600,30600,30600,0
|
|
20231208,162200,6105084800,30600,30600,30600,30600,0
|
|
20231208,162100,6105084800,30600,30600,30600,30600,0
|
|
20231208,162000,6105084800,30600,30600,30600,30600,0
|
|
20231208,161900,6105084800,30600,30600,30600,30600,0
|
|
20231208,161800,6105084800,30600,30600,30600,30600,0
|
|
20231208,161700,6105084800,30600,30600,30600,30600,0
|
|
20231208,161600,6105084800,30600,30600,30600,30600,0
|
|
20231208,161500,6105084800,30600,30600,30600,30600,0
|
|
20231208,161400,6105084800,30600,30600,30600,30600,0
|
|
20231208,161300,6105084800,30600,30600,30600,30600,0
|
|
20231208,161200,6105084800,30600,30600,30600,30600,0
|
|
20231208,161100,6105084800,30600,30600,30600,30600,0
|
|
20231208,161000,6105084800,30600,30600,30600,30600,0
|
|
20231208,160900,6105084800,30600,30600,30600,30600,0
|
|
20231208,160800,6105084800,30600,30600,30600,30600,0
|
|
20231208,160700,6105084800,30600,30600,30600,30600,0
|
|
20231208,160600,6105084800,30600,30600,30600,30600,0
|
|
20231208,160500,6105084800,30600,30600,30600,30600,0
|
|
20231208,160400,6105084800,30600,30600,30600,30600,0
|
|
20231208,160300,6105084800,30600,30600,30600,30600,4358
|
|
20231208,160200,6105084800,30600,30600,30600,30600,0
|
|
20231208,160100,6105084800,30600,30600,30600,30600,0
|
|
20231208,160000,6105084800,30600,30600,30600,30600,0
|
|
20231208,155900,6105084800,30600,30600,30600,30600,0
|
|
20231208,155800,6105084800,30600,30600,30600,30600,0
|
|
20231208,155700,6105084800,30600,30600,30600,30600,0
|
|
20231208,155600,6105084800,30600,30600,30600,30600,0
|
|
20231208,155500,6105084800,30600,30600,30600,30600,0
|
|
20231208,155400,6105084800,30600,30600,30600,30600,0
|
|
20231208,155300,6105084800,30600,30600,30600,30600,0
|
|
20231208,155200,6105084800,30600,30600,30600,30600,0
|
|
20231208,155100,6105084800,30600,30600,30600,30600,0
|
|
20231208,155000,6105084800,30600,30600,30600,30600,0
|
|
20231208,154900,6105084800,30600,30600,30600,30600,0
|
|
20231208,154800,6105084800,30600,30600,30600,30600,0
|
|
20231208,154700,6105084800,30600,30600,30600,30600,0
|
|
20231208,154600,6105084800,30600,30600,30600,30600,0
|
|
20231208,154500,6105084800,30600,30600,30600,30600,0
|
|
20231208,154400,6105084800,30600,30600,30600,30600,0
|
|
20231208,154300,6105084800,30600,30600,30600,30600,0
|
|
20231208,154200,6105084800,30600,30600,30600,30600,0
|
|
20231208,154100,6105084800,30600,30600,30600,30600,0
|
|
20231208,154000,6105084800,30600,30600,30600,30600,0
|
|
20231208,153900,6105084800,30600,30600,30600,30600,0
|
|
20231208,153800,6105084800,30600,30600,30600,30600,0
|
|
20231208,153700,6105084800,30600,30600,30600,30600,0
|
|
20231208,153600,6105084800,30600,30600,30600,30600,0
|
|
20231208,153500,6105084800,30600,30600,30600,30600,0
|
|
20231208,153400,6105084800,30600,30600,30600,30600,0
|
|
20231208,153300,6105084800,30600,30600,30600,30600,4358
|
|
20231208,153200,6105084800,30600,30600,30600,30600,0
|
|
20231208,153100,6105084800,30600,30600,30600,30600,0
|
|
20231208,153000,6105084800,30600,30600,30600,30600,4358
|
|
20231208,152900,5971730000,30600,30600,30600,30600,0
|
|
20231208,152800,5971730000,30600,30600,30600,30600,0
|
|
20231208,152700,5971730000,30600,30600,30600,30600,0
|
|
20231208,152600,5971730000,30600,30600,30600,30600,0
|
|
20231208,152500,5971730000,30600,30600,30600,30600,0
|
|
20231208,152400,5971730000,30600,30600,30600,30600,0
|
|
20231208,152300,5971730000,30600,30600,30600,30600,0
|
|
20231208,152200,5971730000,30600,30600,30600,30600,0
|
|
20231208,152100,5971730000,30600,30600,30600,30600,0
|
|
20231208,152000,5971730000,30600,30600,30600,30600,0
|
|
20231208,151900,5971730000,30600,30650,30650,30600,799
|
|
20231208,151800,5947270300,30600,30600,30650,30600,465
|
|
20231208,151700,5933020950,30600,30600,30650,30550,477
|
|
20231208,151600,5918414950,30600,30600,30650,30600,2141
|
|
20231208,151500,5852853150,30550,30600,30600,30550,380
|
|
20231208,151400,5841226150,30550,30550,30600,30550,1254
|
|
20231208,151300,5802857950,30600,30550,30600,30550,798
|
|
20231208,151200,5778466700,30550,30550,30550,30500,223
|
|
20231208,151100,5771656650,30550,30550,30550,30550,395
|
|
20231208,151000,5759589400,30550,30550,30550,30500,645
|
|
20231208,150900,5739889650,30550,30600,30600,30550,509
|
|
20231208,150800,5724331350,30600,30550,30600,30550,129
|
|
20231208,150700,5720389300,30600,30600,30600,30550,360
|
|
20231208,150600,5709388950,30600,30550,30600,30550,1016
|
|
20231208,150500,5678349950,30550,30500,30550,30500,63
|
|
20231208,150400,5676428100,30500,30500,30500,30500,2017
|
|
20231208,150300,5614909600,30450,30500,30500,30450,104
|
|
20231208,150200,5611742550,30500,30450,30500,30450,150
|
|
20231208,150100,5607174100,30450,30400,30450,30400,1218
|
|
20231208,150000,5570118650,30400,30450,30450,30400,14
|
|
20231208,145900,5569693000,30400,30450,30450,30400,43
|
|
20231208,145800,5568384200,30450,30450,30450,30450,75
|
|
20231208,145700,5566100450,30450,30450,30450,30400,111
|
|
20231208,145600,5562721000,30450,30500,30500,30450,1235
|
|
20231208,145500,5525080350,30500,30500,30550,30500,83
|
|
20231208,145400,5522548000,30500,30500,30500,30500,277
|
|
20231208,145300,5514099500,30500,30500,30500,30500,2
|
|
20231208,145200,5514038500,30500,30500,30550,30500,283
|
|
20231208,145100,5505400900,30550,30500,30550,30500,7
|
|
20231208,145000,5505187300,30550,30550,30550,30550,0
|
|
20231208,144900,5505187300,30550,30550,30550,30550,66
|
|
20231208,144800,5503171000,30500,30500,30550,30500,143
|
|
20231208,144700,5498809300,30500,30500,30500,30500,184
|
|
20231208,144600,5493197300,30550,30500,30550,30500,101
|
|
20231208,144500,5490116750,30500,30550,30550,30500,44
|
|
20231208,144400,5488774550,30550,30550,30550,30550,623
|
|
20231208,144300,5469741900,30550,30550,30600,30550,160
|
|
20231208,144200,5464850100,30550,30550,30600,30550,383
|
|
20231208,144100,5453133800,30550,30500,30600,30500,38
|
|
20231208,144000,5451971450,30550,30600,30600,30550,744
|
|
20231208,143900,5429241750,30550,30550,30550,30500,761
|
|
20231208,143800,5405993700,30550,30500,30550,30500,1502
|
|
20231208,143700,5360114450,30500,30500,30550,30500,2421
|
|
20231208,143600,5286252250,30500,30450,30500,30450,515
|
|
20231208,143500,5270545350,30450,30450,30450,30450,132
|
|
20231208,143400,5266525950,30450,30450,30500,30450,154
|
|
20231208,143300,5261834150,30450,30450,30450,30450,88
|
|
20231208,143200,5259154550,30450,30450,30450,30450,159
|
|
20231208,143100,5254313000,30500,30450,30500,30450,109
|
|
20231208,143000,5250988850,30450,30500,30500,30450,138
|
|
20231208,142900,5246786050,30450,30400,30450,30400,1288
|
|
20231208,142800,5207571600,30400,30450,30450,30400,122
|
|
20231208,142700,5203856800,30400,30400,30400,30400,1
|
|
20231208,142600,5203826400,30400,30400,30400,30350,741
|
|
20231208,142500,5181300050,30350,30400,30400,30350,458
|
|
20231208,142400,5167383100,30350,30400,30400,30350,260
|
|
20231208,142300,5159479150,30400,30350,30400,30350,121
|
|
20231208,142200,5155801000,30350,30350,30350,30350,25
|
|
20231208,142100,5155042250,30350,30350,30350,30350,0
|
|
20231208,142000,5155042250,30350,30350,30350,30350,377
|
|
20231208,141900,5143600300,30350,30350,30350,30350,3
|
|
20231208,141800,5143509250,30350,30350,30350,30350,625
|
|
20231208,141700,5124540500,30400,30400,30400,30400,13
|
|
20231208,141600,5124145300,30350,30400,30400,30350,73
|
|
20231208,141500,5121928500,30400,30400,30400,30400,802
|
|
20231208,141400,5097547700,30400,30450,30450,30400,210
|
|
20231208,141300,5091163450,30450,30450,30450,30450,24
|
|
20231208,141200,5090432650,30450,30450,30450,30450,436
|
|
20231208,141100,5077156450,30450,30400,30450,30400,402
|
|
20231208,141000,5064915650,30450,30400,30450,30400,463
|
|
20231208,140900,5050823850,30400,30350,30400,30350,405
|
|
20231208,140800,5038512350,30400,30350,30400,30350,7
|
|
20231208,140700,5038299800,30350,30350,30400,30350,299
|
|
20231208,140600,5029211050,30400,30400,30400,30400,633
|
|
20231208,140500,5009967850,30400,30400,30400,30400,1
|
|
20231208,140400,5009937450,30450,30400,30450,30400,117
|
|
20231208,140300,5006380300,30400,30400,30400,30400,2
|
|
20231208,140200,5006319500,30400,30350,30400,30350,144
|
|
20231208,140100,5001945150,30400,30400,30400,30400,229
|
|
20231208,140000,4994983550,30400,30400,30400,30400,914
|
|
20231208,135900,4967197950,30350,30350,30350,30350,0
|
|
20231208,135800,4967197950,30350,30400,30400,30350,11
|
|
20231208,135700,4966863600,30400,30350,30400,30350,46
|
|
20231208,135600,4965466250,30350,30350,30350,30350,506
|
|
20231208,135500,4950109150,30350,30300,30350,30300,1670
|
|
20231208,135400,4899481100,30300,30250,30300,30250,169
|
|
20231208,135300,4894365350,30250,30250,30250,30250,0
|
|
20231208,135200,4894365350,30250,30300,30300,30250,61
|
|
20231208,135100,4892519800,30300,30250,30300,30250,437
|
|
20231208,135000,4879299450,30250,30250,30250,30250,2
|
|
20231208,134900,4879238950,30300,30250,30300,30250,2
|
|
20231208,134800,4879178400,30250,30250,30250,30250,2
|
|
20231208,134700,4879117900,30300,30300,30300,30300,53
|
|
20231208,134600,4877512000,30250,30250,30250,30250,478
|
|
20231208,134500,4863052500,30300,30250,30300,30250,110
|
|
20231208,134400,4859720000,30250,30250,30250,30250,0
|
|
20231208,134300,4859720000,30250,30250,30250,30250,533
|
|
20231208,134200,4843596750,30250,30300,30300,30250,371
|
|
20231208,134100,4832373950,30300,30300,30300,30300,416
|
|
20231208,134000,4819769150,30250,30250,30250,30250,10
|
|
20231208,133900,4819466650,30250,30250,30250,30250,3
|
|
20231208,133800,4819375900,30250,30250,30250,30250,0
|
|
20231208,133700,4819375900,30250,30200,30250,30200,451
|
|
20231208,133600,4805755550,30200,30300,30300,30200,761
|
|
20231208,133500,4782731350,30300,30350,30350,30300,35
|
|
20231208,133400,4781670350,30300,30300,30350,30300,34
|
|
20231208,133300,4780639650,30300,30250,30300,30250,73
|
|
20231208,133200,4778428000,30300,30300,30300,30300,147
|
|
20231208,133100,4773973900,30300,30350,30350,30300,918
|
|
20231208,133000,4746156000,30350,30350,30350,30350,884
|
|
20231208,132900,4719326600,30350,30300,30350,30300,53
|
|
20231208,132800,4717719050,30300,30350,30350,30300,73
|
|
20231208,132700,4715503550,30300,30300,30300,30300,872
|
|
20231208,132600,4689081950,30300,30300,30300,30250,394
|
|
20231208,132500,4677163100,30300,30300,30300,30300,5
|
|
20231208,132400,4677011600,30300,30300,30300,30300,4
|
|
20231208,132300,4676890400,30250,30250,30300,30250,207
|
|
20231208,132200,4670628600,30250,30250,30250,30250,1
|
|
20231208,132100,4670598350,30250,30250,30250,30250,1
|
|
20231208,132000,4670568100,30300,30300,30300,30300,103
|
|
20231208,131900,4667447200,30300,30300,30300,30300,10
|
|
20231208,131800,4667144200,30300,30300,30300,30300,45
|
|
20231208,131700,4665780700,30250,30250,30250,30250,80
|
|
20231208,131600,4663360700,30250,30250,30250,30250,971
|
|
20231208,131500,4633987950,30250,30250,30250,30250,235
|
|
20231208,131400,4626879200,30200,30250,30250,30200,31
|
|
20231208,131300,4625941500,30250,30200,30250,30200,144
|
|
20231208,131200,4621590900,30200,30200,30200,30200,466
|
|
20231208,131100,4607517700,30200,30200,30200,30150,153
|
|
20231208,131000,4602901350,30150,30150,30150,30150,279
|
|
20231208,130900,4594489500,30150,30150,30150,30150,79
|
|
20231208,130800,4592107650,30100,30200,30200,30100,1140
|
|
20231208,130700,4557791900,30150,30150,30150,30150,81
|
|
20231208,130600,4555349750,30150,30200,30200,30150,85
|
|
20231208,130500,4552786500,30150,30150,30150,30150,118
|
|
20231208,130400,4549228800,30200,30150,30200,30150,629
|
|
20231208,130300,4530262000,30200,30200,30200,30200,0
|
|
20231208,130200,4530262000,30200,30200,30200,30150,186
|
|
20231208,130100,4524649800,30200,30250,30250,30200,1524
|
|
20231208,130000,4478620500,30250,30250,30250,30200,47
|
|
20231208,125900,4477198800,30250,30250,30250,30250,73
|
|
20231208,125800,4474990550,30250,30250,30250,30250,37
|
|
20231208,125700,4473871300,30250,30300,30300,30250,637
|
|
20231208,125600,4454600550,30300,30300,30300,30250,143
|
|
20231208,125500,4450271650,30300,30300,30300,30300,314
|
|
20231208,125400,4440757450,30300,30300,30300,30300,295
|
|
20231208,125300,4431818950,30250,30250,30250,30250,0
|
|
20231208,125200,4431818950,30250,30250,30250,30250,0
|
|
20231208,125100,4431818950,30250,30250,30250,30250,224
|
|
20231208,125000,4425042950,30250,30250,30250,30200,61
|
|
20231208,124900,4423197800,30250,30250,30250,30250,235
|
|
20231208,124800,4416089050,30250,30250,30250,30250,15
|
|
20231208,124700,4415635300,30250,30250,30250,30250,25
|
|
20231208,124600,4414879050,30250,30300,30300,30200,509
|
|
20231208,124500,4399480700,30300,30300,30350,30300,438
|
|
20231208,124400,4386204300,30300,30350,30350,30300,115
|
|
20231208,124300,4382719750,30300,30300,30350,30300,60
|
|
20231208,124200,4380901700,30300,30300,30300,30300,4
|
|
20231208,124100,4380780500,30300,30300,30350,30300,104
|
|
20231208,124000,4377629250,30300,30300,30300,30300,126
|
|
20231208,123900,4373811450,30300,30300,30300,30300,53
|
|
20231208,123800,4372205550,30300,30300,30300,30300,3
|
|
20231208,123700,4372114650,30300,30300,30300,30300,108
|
|
20231208,123600,4368842250,30300,30250,30300,30250,58
|
|
20231208,123500,4367084900,30250,30250,30250,30250,33
|
|
20231208,123400,4366086650,30300,30300,30300,30300,24
|
|
20231208,123300,4365359450,30300,30300,30300,30300,88
|
|
20231208,123200,4362693050,30300,30300,30300,30300,30
|
|
20231208,123100,4361784050,30300,30250,30350,30250,202
|
|
20231208,123000,4355670500,30300,30300,30300,30300,0
|
|
20231208,122900,4355670500,30300,30300,30300,30300,409
|
|
20231208,122800,4343277800,30300,30250,30300,30250,459
|
|
20231208,122700,4329380550,30250,30300,30300,30250,3
|
|
20231208,122600,4329289700,30250,30250,30250,30250,0
|
|
20231208,122500,4329289700,30250,30250,30250,30250,100
|
|
20231208,122400,4326264700,30300,30300,30300,30300,0
|
|
20231208,122300,4326264700,30300,30350,30350,30300,27
|
|
20231208,122200,4325446350,30200,30200,30200,30200,3
|
|
20231208,122100,4325355750,30200,30200,30200,30200,302
|
|
20231208,122000,4316235350,30250,30300,30300,30250,276
|
|
20231208,121900,4307885250,30300,30300,30300,30300,372
|
|
20231208,121800,4296613650,30300,30250,30300,30250,54
|
|
20231208,121700,4294980100,30250,30250,30250,30250,201
|
|
20231208,121600,4288899850,30250,30250,30250,30250,90
|
|
20231208,121500,4286177350,30300,30300,30300,30300,274
|
|
20231208,121400,4277875150,30250,30250,30250,30250,190
|
|
20231208,121300,4272127650,30250,30250,30250,30250,10
|
|
20231208,121200,4271825150,30200,30300,30300,30200,501
|
|
20231208,121100,4256687150,30300,30300,30300,30300,76
|
|
20231208,121000,4254384350,30300,30300,30300,30300,171
|
|
20231208,120900,4249203050,30300,30300,30300,30300,104
|
|
20231208,120800,4246051850,30300,30350,30350,30300,41
|
|
20231208,120700,4244808400,30300,30300,30300,30300,0
|
|
20231208,120600,4244808400,30300,30300,30300,30300,77
|
|
20231208,120500,4242475300,30300,30300,30350,30300,853
|
|
20231208,120400,4216629000,30250,30250,30250,30250,447
|
|
20231208,120300,4203107250,30200,30200,30200,30200,20
|
|
20231208,120200,4202503250,30200,30200,30200,30200,98
|
|
20231208,120100,4199543650,30200,30200,30200,30200,0
|
|
20231208,120000,4199543650,30200,30200,30200,30200,21
|
|
20231208,115900,4198909450,30250,30200,30250,30200,136
|
|
20231208,115800,4194797250,30200,30200,30250,30200,126
|
|
20231208,115700,4190992000,30200,30200,30200,30200,47
|
|
20231208,115600,4189572600,30200,30200,30200,30200,0
|
|
20231208,115500,4189572600,30200,30200,30200,30200,563
|
|
20231208,115400,4172570000,30200,30200,30200,30200,302
|
|
20231208,115300,4163449600,30200,30250,30250,30200,179
|
|
20231208,115200,4158036300,30250,30250,30300,30250,980
|
|
20231208,115100,4128389650,30250,30250,30250,30250,53
|
|
20231208,115000,4126786400,30250,30250,30250,30250,85
|
|
20231208,114900,4124215150,30300,30300,30300,30250,912
|
|
20231208,114800,4096586550,30300,30350,30350,30300,359
|
|
20231208,114700,4085703650,30300,30350,30350,30300,217
|
|
20231208,114600,4079127700,30300,30350,30350,30300,6
|
|
20231208,114500,4078945850,30350,30300,30350,30300,18
|
|
20231208,114400,4078399650,30350,30300,30350,30300,483
|
|
20231208,114300,4063741350,30300,30300,30300,30300,14
|
|
20231208,114200,4063317150,30300,30300,30300,30300,148
|
|
20231208,114100,4058832750,30350,30300,30350,30300,33
|
|
20231208,114000,4057832800,30350,30350,30350,30300,110
|
|
20231208,113900,4054499150,30350,30350,30400,30350,663
|
|
20231208,113800,4034376350,30350,30350,30350,30350,6
|
|
20231208,113700,4034194250,30350,30350,30350,30350,93
|
|
20231208,113600,4031371700,30350,30400,30400,30300,1267
|
|
20231208,113500,3992911600,30400,30400,30400,30400,108
|
|
20231208,113400,3989628400,30400,30400,30400,30350,38
|
|
20231208,113300,3988473300,30400,30400,30400,30400,101
|
|
20231208,113200,3985402900,30400,30400,30400,30350,186
|
|
20231208,113100,3979752200,30400,30450,30450,30400,316
|
|
20231208,113000,3970145650,30450,30450,30450,30400,481
|
|
20231208,112900,3955499350,30450,30400,30450,30400,207
|
|
20231208,112800,3949202850,30450,30450,30450,30400,75
|
|
20231208,112700,3946920300,30450,30450,30500,30400,1405
|
|
20231208,112600,3904088800,30450,30450,30500,30450,246
|
|
20231208,112500,3896598050,30400,30400,30450,30350,93
|
|
20231208,112400,3893768450,30400,30450,30450,30400,759
|
|
20231208,112300,3870690500,30450,30550,30600,30400,1681
|
|
20231208,112200,3819492250,30550,30300,30550,30300,4761
|
|
20231208,112100,3674535200,30350,30300,30350,30300,136
|
|
20231208,112000,3670407700,30350,30300,30350,30300,250
|
|
20231208,111900,3662825200,30300,30350,30350,30300,54
|
|
20231208,111800,3661188200,30350,30300,30350,30300,12
|
|
20231208,111700,3660824450,30300,30300,30300,30300,30
|
|
20231208,111600,3659915450,30300,30350,30350,30300,45
|
|
20231208,111500,3658551900,30300,30300,30300,30300,54
|
|
20231208,111400,3656915700,30300,30300,30300,30300,97
|
|
20231208,111300,3653976600,30350,30300,30350,30300,158
|
|
20231208,111200,3649185000,30300,30300,30300,30300,124
|
|
20231208,111100,3645427800,30300,30300,30300,30300,3
|
|
20231208,111000,3645336900,30300,30300,30300,30300,423
|
|
20231208,110900,3632520000,30300,30300,30300,30250,196
|
|
20231208,110800,3626583050,30300,30300,30300,30300,320
|
|
20231208,110700,3616887050,30300,30350,30350,30300,975
|
|
20231208,110600,3587320900,30350,30350,30350,30300,73
|
|
20231208,110500,3585105450,30300,30300,30300,30250,1062
|
|
20231208,110400,3552927100,30300,30200,30300,30200,1457
|
|
20231208,110300,3508862950,30200,30150,30200,30150,165
|
|
20231208,110200,3503881850,30150,30150,30150,30150,211
|
|
20231208,110100,3497520200,30150,30200,30200,30150,130
|
|
20231208,110000,3493600550,30200,30200,30200,30200,275
|
|
20231208,105900,3485295550,30200,30200,30200,30200,8
|
|
20231208,105800,3485053950,30200,30200,30200,30200,105
|
|
20231208,105700,3481882950,30200,30250,30250,30200,57
|
|
20231208,105600,3480159750,30100,30200,30200,30100,1074
|
|
20231208,105500,3447783050,30200,30150,30200,30150,308
|
|
20231208,105400,3438484850,30150,30150,30150,30150,37
|
|
20231208,105300,3437369300,30200,30200,30200,30200,155
|
|
20231208,105200,3432688300,30200,30150,30200,30150,136
|
|
20231208,105100,3428587200,30200,30200,30200,30200,25
|
|
20231208,105000,3427832200,30100,30200,30200,30100,74
|
|
20231208,104900,3425600600,30100,30250,30250,30100,824
|
|
20231208,104800,3400710200,30250,30250,30250,30200,659
|
|
20231208,104700,3380776600,30250,30200,30250,30200,96
|
|
20231208,104600,3377872700,30200,30200,30200,30200,634
|
|
20231208,104500,3358725900,30200,30050,30200,30050,7009
|
|
20231208,104400,3147699300,30050,30050,30050,30050,105
|
|
20231208,104300,3144544050,30050,30050,30050,30050,73
|
|
20231208,104200,3142350400,30050,30050,30050,30050,277
|
|
20231208,104100,3134026550,30050,30100,30100,30050,46
|
|
20231208,104000,3132642050,30050,30050,30050,30050,219
|
|
20231208,103900,3126061100,30050,30050,30050,30050,115
|
|
20231208,103800,3122605350,30050,30000,30050,30000,677
|
|
20231208,103700,3102269750,30000,29900,30050,29900,145
|
|
20231208,103600,3097926350,29900,30050,30100,29900,4804
|
|
20231208,103500,2954103950,30050,30050,30050,30050,231
|
|
20231208,103400,2947162400,30050,30050,30100,30050,402
|
|
20231208,103300,2935079300,30100,30100,30100,30100,106
|
|
20231208,103200,2931888700,30100,30050,30100,30050,118
|
|
20231208,103100,2928342700,30050,30050,30050,30050,0
|
|
20231208,103000,2928342700,30050,30000,30050,30000,338
|
|
20231208,102900,2918188300,30050,30000,30050,30000,12
|
|
20231208,102800,2917827850,30050,30000,30050,30000,952
|
|
20231208,102700,2889261750,30000,29950,30000,29950,105
|
|
20231208,102600,2886111850,29900,30000,30000,29900,2615
|
|
20231208,102500,2807862650,30000,30050,30050,30000,348
|
|
20231208,102400,2797413150,30050,30000,30050,30000,277
|
|
20231208,102300,2789089350,30000,30050,30050,30000,53
|
|
20231208,102200,2787499300,30050,30000,30050,29950,169
|
|
20231208,102100,2782424250,30000,29950,30000,29950,179
|
|
20231208,102000,2777058150,29950,29950,29950,29950,612
|
|
20231208,101900,2758728750,29950,29950,30000,29950,289
|
|
20231208,101800,2750066700,29950,29900,29950,29900,419
|
|
20231208,101700,2737517800,29950,29950,29950,29900,481
|
|
20231208,101600,2723114200,29950,29900,29950,29900,186
|
|
20231208,101500,2717546800,29900,29950,29950,29900,174
|
|
20231208,101400,2712338450,29950,29900,29950,29900,242
|
|
20231208,101300,2705102050,29950,29900,29950,29900,243
|
|
20231208,101200,2697830100,29900,29900,29900,29900,511
|
|
20231208,101100,2682551200,29900,29900,29900,29900,164
|
|
20231208,101000,2677647600,29900,29900,29900,29900,317
|
|
20231208,100900,2668169300,29900,29900,29900,29900,9
|
|
20231208,100800,2667900200,29900,29950,29950,29900,99
|
|
20231208,100700,2664938950,29950,29950,29950,29900,427
|
|
20231208,100600,2652169700,29900,29900,29950,29900,800
|
|
20231208,100500,2628244700,29900,30000,30000,29900,3048
|
|
20231208,100400,2537008550,30000,30000,30000,30000,137
|
|
20231208,100300,2532898550,30000,30000,30000,29950,206
|
|
20231208,100200,2526723750,29950,30000,30050,29950,450
|
|
20231208,100100,2513228050,30000,30050,30050,30000,306
|
|
20231208,100000,2504047550,30000,30000,30050,30000,651
|
|
20231208,095900,2484516050,30050,30050,30050,30000,8
|
|
20231208,095800,2484275750,30000,30000,30000,29950,462
|
|
20231208,095700,2470415850,30000,30000,30000,30000,12
|
|
20231208,095600,2470055850,29950,30050,30050,29950,472
|
|
20231208,095500,2455902000,30050,30100,30100,30000,67
|
|
20231208,095400,2453890900,30100,30000,30100,30000,1318
|
|
20231208,095300,2414330150,29950,29950,29950,29950,270
|
|
20231208,095200,2406243650,29950,29950,29950,29950,537
|
|
20231208,095100,2390160500,29950,29900,29950,29900,1222
|
|
20231208,095000,2353562150,29900,29900,29900,29900,131
|
|
20231208,094900,2349645250,29900,29900,29950,29900,1766
|
|
20231208,094800,2296841350,29900,29900,29950,29900,918
|
|
20231208,094700,2269387050,29950,29950,30000,29900,1319
|
|
20231208,094600,2229882450,29950,29950,30000,29950,194
|
|
20231208,094500,2224071450,29950,30000,30000,29950,343
|
|
20231208,094400,2213786550,29950,29950,30000,29900,874
|
|
20231208,094300,2187626850,29950,30000,30000,29950,989
|
|
20231208,094200,2158001350,29950,30000,30050,29900,2509
|
|
20231208,094100,2082911800,29950,30000,30000,29950,3369
|
|
20231208,094000,1981906450,30050,30050,30050,30000,269
|
|
20231208,093900,1973828200,30050,30050,30050,30000,1650
|
|
20231208,093800,1924282350,30050,30150,30150,30050,2558
|
|
20231208,093700,1847305700,30150,30250,30250,30150,2805
|
|
20231208,093600,1762654250,30200,30200,30250,30200,799
|
|
20231208,093500,1738517750,30250,30250,30250,30200,353
|
|
20231208,093400,1727841550,30250,30250,30300,30200,880
|
|
20231208,093300,1701227100,30250,30300,30300,30250,62
|
|
20231208,093200,1699350100,30300,30300,30350,30250,459
|
|
20231208,093100,1685443600,30350,30350,30350,30300,404
|
|
20231208,093000,1673193750,30300,30300,30350,30300,656
|
|
20231208,092900,1653315000,30350,30350,30350,30300,260
|
|
20231208,092800,1645436000,30350,30250,30350,30250,464
|
|
20231208,092700,1631375800,30250,30300,30300,30250,802
|
|
20231208,092600,1607083250,30300,30200,30300,30150,1025
|
|
20231208,092500,1576118300,30150,30200,30200,30150,391
|
|
20231208,092400,1564318250,30200,30200,30200,30150,309
|
|
20231208,092300,1554988250,30150,30100,30150,30100,509
|
|
20231208,092200,1539643300,30100,30050,30100,30000,1360
|
|
20231208,092100,1498764200,30050,30050,30050,30000,402
|
|
20231208,092000,1486685250,30100,30150,30150,30000,1063
|
|
20231208,091900,1454738750,30200,30150,30200,30100,793
|
|
20231208,091800,1430846650,30150,30000,30150,30000,902
|
|
20231208,091700,1403728800,30000,30000,30050,30000,567
|
|
20231208,091600,1386717750,30000,30000,30000,29950,984
|
|
20231208,091500,1357225350,30000,30050,30050,29950,2725
|
|
20231208,091400,1275496400,30050,30050,30050,30000,808
|
|
20231208,091300,1251245750,30000,30050,30050,30000,565
|
|
20231208,091200,1234293300,30050,30150,30150,30000,6246
|
|
20231208,091100,1046763800,30100,30100,30150,30050,646
|
|
20231208,091000,1027316100,30150,30150,30150,30050,505
|
|
20231208,090900,1012114900,30100,30050,30150,30050,713
|
|
20231208,090800,990654950,30100,30050,30100,30000,1216
|
|
20231208,090700,954120300,30050,30100,30100,30000,2976
|
|
20231208,090600,864689950,30050,30100,30150,30050,1194
|
|
20231208,090500,828748800,30150,30250,30250,30050,4069
|
|
20231208,090400,706007850,30250,30200,30250,30150,1354
|
|
20231208,090300,665124550,30200,30300,30350,30200,5658
|
|
20231208,090200,494096700,30350,30300,30400,30250,2412
|
|
20231208,090100,420982100,30300,30350,30350,30250,5395
|
|
20231208,090000,257590900,30450,30450,30650,30400,8438
|