587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,184400,7119702700,35500,35500,35500,35500,9499
|
|
20231205,184300,7119702700,35500,35500,35500,35500,0
|
|
20231205,184200,7119702700,35500,35500,35500,35500,0
|
|
20231205,184100,7119702700,35500,35500,35500,35500,0
|
|
20231205,184000,7119702700,35500,35500,35500,35500,0
|
|
20231205,183900,7119702700,35500,35500,35500,35500,0
|
|
20231205,183800,7119702700,35500,35500,35500,35500,0
|
|
20231205,183700,7119702700,35500,35500,35500,35500,0
|
|
20231205,183600,7119702700,35500,35500,35500,35500,0
|
|
20231205,183500,7119702700,35500,35500,35500,35500,0
|
|
20231205,183400,7119702700,35500,35500,35500,35500,0
|
|
20231205,183300,7119702700,35500,35500,35500,35500,0
|
|
20231205,183200,7119702700,35500,35500,35500,35500,0
|
|
20231205,183100,7119702700,35500,35500,35500,35500,0
|
|
20231205,183000,7119702700,35500,35500,35500,35500,0
|
|
20231205,182900,7119702700,35500,35500,35500,35500,0
|
|
20231205,182800,7119702700,35500,35500,35500,35500,0
|
|
20231205,182700,7119702700,35500,35500,35500,35500,0
|
|
20231205,182600,7119702700,35500,35500,35500,35500,0
|
|
20231205,182500,7119702700,35500,35500,35500,35500,0
|
|
20231205,182400,7119702700,35500,35500,35500,35500,0
|
|
20231205,182300,7119702700,35500,35500,35500,35500,0
|
|
20231205,182200,7119702700,35500,35500,35500,35500,0
|
|
20231205,182100,7119702700,35500,35500,35500,35500,0
|
|
20231205,182000,7119702700,35500,35500,35500,35500,0
|
|
20231205,181900,7119702700,35500,35500,35500,35500,0
|
|
20231205,181800,7119702700,35500,35500,35500,35500,0
|
|
20231205,181700,7119702700,35500,35500,35500,35500,0
|
|
20231205,181600,7119702700,35500,35500,35500,35500,0
|
|
20231205,181500,7119702700,35500,35500,35500,35500,0
|
|
20231205,181400,7119702700,35500,35500,35500,35500,9499
|
|
20231205,181300,7119702700,35500,35500,35500,35500,0
|
|
20231205,181200,7119702700,35500,35500,35500,35500,0
|
|
20231205,181100,7119702700,35500,35500,35500,35500,0
|
|
20231205,181000,7119702700,35500,35500,35500,35500,0
|
|
20231205,180900,7119702700,35500,35500,35500,35500,0
|
|
20231205,180800,7119702700,35500,35500,35500,35500,0
|
|
20231205,180700,7119702700,35500,35500,35500,35500,0
|
|
20231205,180600,7119702700,35500,35500,35500,35500,0
|
|
20231205,180500,7119702700,35500,35500,35500,35500,0
|
|
20231205,180400,7119702700,35500,35500,35500,35500,0
|
|
20231205,180300,7119702700,35500,35500,35500,35500,0
|
|
20231205,180200,7119702700,35500,35500,35500,35500,0
|
|
20231205,180100,7119702700,35500,35500,35500,35500,0
|
|
20231205,180000,7119702700,35500,35500,35500,35500,0
|
|
20231205,175900,7119702700,35500,35500,35500,35500,0
|
|
20231205,175800,7119702700,35500,35500,35500,35500,0
|
|
20231205,175700,7119702700,35500,35500,35500,35500,0
|
|
20231205,175600,7119702700,35500,35500,35500,35500,0
|
|
20231205,175500,7119702700,35500,35500,35500,35500,0
|
|
20231205,175400,7119702700,35500,35500,35500,35500,0
|
|
20231205,175300,7119702700,35500,35500,35500,35500,0
|
|
20231205,175200,7119702700,35500,35500,35500,35500,0
|
|
20231205,175100,7119702700,35500,35500,35500,35500,0
|
|
20231205,175000,7119702700,35500,35500,35500,35500,0
|
|
20231205,174900,7119702700,35500,35500,35500,35500,0
|
|
20231205,174800,7119702700,35500,35500,35500,35500,0
|
|
20231205,174700,7119702700,35500,35500,35500,35500,0
|
|
20231205,174600,7119702700,35500,35500,35500,35500,0
|
|
20231205,174500,7119702700,35500,35500,35500,35500,0
|
|
20231205,174400,7119702700,35500,35500,35500,35500,9499
|
|
20231205,174300,7119702700,35500,35500,35500,35500,0
|
|
20231205,174200,7119702700,35500,35500,35500,35500,0
|
|
20231205,174100,7119702700,35500,35500,35500,35500,0
|
|
20231205,174000,7119702700,35500,35500,35500,35500,0
|
|
20231205,173900,7119702700,35500,35500,35500,35500,0
|
|
20231205,173800,7119702700,35500,35500,35500,35500,0
|
|
20231205,173700,7119702700,35500,35500,35500,35500,0
|
|
20231205,173600,7119702700,35500,35500,35500,35500,0
|
|
20231205,173500,7119702700,35500,35500,35500,35500,0
|
|
20231205,173400,7119702700,35500,35500,35500,35500,0
|
|
20231205,173300,7119702700,35500,35500,35500,35500,0
|
|
20231205,173200,7119702700,35500,35500,35500,35500,0
|
|
20231205,173100,7119702700,35500,35500,35500,35500,0
|
|
20231205,173000,7119702700,35500,35500,35500,35500,0
|
|
20231205,172900,7119702700,35500,35500,35500,35500,0
|
|
20231205,172800,7119702700,35500,35500,35500,35500,0
|
|
20231205,172700,7119702700,35500,35500,35500,35500,0
|
|
20231205,172600,7119702700,35500,35500,35500,35500,0
|
|
20231205,172500,7119702700,35500,35500,35500,35500,0
|
|
20231205,172400,7119702700,35500,35500,35500,35500,0
|
|
20231205,172300,7119702700,35500,35500,35500,35500,0
|
|
20231205,172200,7119702700,35500,35500,35500,35500,0
|
|
20231205,172100,7119702700,35500,35500,35500,35500,0
|
|
20231205,172000,7119702700,35500,35500,35500,35500,0
|
|
20231205,171900,7119702700,35500,35500,35500,35500,0
|
|
20231205,171800,7119702700,35500,35500,35500,35500,0
|
|
20231205,171700,7119702700,35500,35500,35500,35500,0
|
|
20231205,171600,7119702700,35500,35500,35500,35500,0
|
|
20231205,171500,7119702700,35500,35500,35500,35500,0
|
|
20231205,171400,7119702700,35500,35500,35500,35500,9499
|
|
20231205,171300,7119702700,35500,35500,35500,35500,0
|
|
20231205,171200,7119702700,35500,35500,35500,35500,0
|
|
20231205,171100,7119702700,35500,35500,35500,35500,0
|
|
20231205,171000,7119702700,35500,35500,35500,35500,0
|
|
20231205,170900,7119702700,35500,35500,35500,35500,0
|
|
20231205,170800,7119702700,35500,35500,35500,35500,0
|
|
20231205,170700,7119702700,35500,35500,35500,35500,0
|
|
20231205,170600,7119702700,35500,35500,35500,35500,0
|
|
20231205,170500,7119702700,35500,35500,35500,35500,0
|
|
20231205,170400,7119702700,35500,35500,35500,35500,0
|
|
20231205,170300,7119702700,35500,35500,35500,35500,0
|
|
20231205,170200,7119702700,35500,35500,35500,35500,0
|
|
20231205,170100,7119702700,35500,35500,35500,35500,0
|
|
20231205,170000,7119702700,35500,35500,35500,35500,0
|
|
20231205,165900,7119702700,35500,35500,35500,35500,0
|
|
20231205,165800,7119702700,35500,35500,35500,35500,0
|
|
20231205,165700,7119702700,35500,35500,35500,35500,0
|
|
20231205,165600,7119702700,35500,35500,35500,35500,0
|
|
20231205,165500,7119702700,35500,35500,35500,35500,0
|
|
20231205,165400,7119702700,35500,35500,35500,35500,0
|
|
20231205,165300,7119702700,35500,35500,35500,35500,0
|
|
20231205,165200,7119702700,35500,35500,35500,35500,0
|
|
20231205,165100,7119702700,35500,35500,35500,35500,0
|
|
20231205,165000,7119702700,35500,35500,35500,35500,0
|
|
20231205,164900,7119702700,35500,35500,35500,35500,0
|
|
20231205,164800,7119702700,35500,35500,35500,35500,0
|
|
20231205,164700,7119702700,35500,35500,35500,35500,0
|
|
20231205,164600,7119702700,35500,35500,35500,35500,0
|
|
20231205,164500,7119702700,35500,35500,35500,35500,0
|
|
20231205,164400,7119702700,35500,35500,35500,35500,9499
|
|
20231205,164300,7119702700,35500,35500,35500,35500,0
|
|
20231205,164200,7119702700,35500,35500,35500,35500,0
|
|
20231205,164100,7119702700,35500,35500,35500,35500,0
|
|
20231205,164000,7119702700,35500,35500,35500,35500,0
|
|
20231205,163900,7119702700,35500,35500,35500,35500,0
|
|
20231205,163800,7119702700,35500,35500,35500,35500,0
|
|
20231205,163700,7119702700,35500,35500,35500,35500,0
|
|
20231205,163600,7119702700,35500,35500,35500,35500,0
|
|
20231205,163500,7119702700,35500,35500,35500,35500,0
|
|
20231205,163400,7119702700,35500,35500,35500,35500,0
|
|
20231205,163300,7119702700,35500,35500,35500,35500,0
|
|
20231205,163200,7119702700,35500,35500,35500,35500,0
|
|
20231205,163100,7119702700,35500,35500,35500,35500,0
|
|
20231205,163000,7119702700,35500,35500,35500,35500,0
|
|
20231205,162900,7119702700,35500,35500,35500,35500,0
|
|
20231205,162800,7119702700,35500,35500,35500,35500,0
|
|
20231205,162700,7119702700,35500,35500,35500,35500,0
|
|
20231205,162600,7119702700,35500,35500,35500,35500,0
|
|
20231205,162500,7119702700,35500,35500,35500,35500,0
|
|
20231205,162400,7119702700,35500,35500,35500,35500,0
|
|
20231205,162300,7119702700,35500,35500,35500,35500,0
|
|
20231205,162200,7119702700,35500,35500,35500,35500,0
|
|
20231205,162100,7119702700,35500,35500,35500,35500,0
|
|
20231205,162000,7119702700,35500,35500,35500,35500,0
|
|
20231205,161900,7119702700,35500,35500,35500,35500,0
|
|
20231205,161800,7119702700,35500,35500,35500,35500,0
|
|
20231205,161700,7119702700,35500,35500,35500,35500,0
|
|
20231205,161600,7119702700,35500,35500,35500,35500,0
|
|
20231205,161500,7119702700,35500,35500,35500,35500,0
|
|
20231205,161400,7119702700,35500,35500,35500,35500,9499
|
|
20231205,161300,7119702700,35500,35500,35500,35500,0
|
|
20231205,161200,7119702700,35500,35500,35500,35500,0
|
|
20231205,161100,7119702700,35500,35500,35500,35500,0
|
|
20231205,161000,7119702700,35500,35500,35500,35500,0
|
|
20231205,160900,7119702700,35500,35500,35500,35500,0
|
|
20231205,160800,7119702700,35500,35500,35500,35500,0
|
|
20231205,160700,7119702700,35500,35500,35500,35500,0
|
|
20231205,160600,7119702700,35500,35500,35500,35500,0
|
|
20231205,160500,7119702700,35500,35500,35500,35500,0
|
|
20231205,160400,7119702700,35500,35500,35500,35500,0
|
|
20231205,160300,7119702700,35500,35500,35500,35500,0
|
|
20231205,160200,7119702700,35500,35500,35500,35500,0
|
|
20231205,160100,7119702700,35500,35500,35500,35500,0
|
|
20231205,160000,7119702700,35500,35500,35500,35500,0
|
|
20231205,155900,7119702700,35500,35500,35500,35500,0
|
|
20231205,155800,7119702700,35500,35500,35500,35500,0
|
|
20231205,155700,7119702700,35500,35500,35500,35500,0
|
|
20231205,155600,7119702700,35500,35500,35500,35500,0
|
|
20231205,155500,7119702700,35500,35500,35500,35500,0
|
|
20231205,155400,7119702700,35500,35500,35500,35500,0
|
|
20231205,155300,7119702700,35500,35500,35500,35500,0
|
|
20231205,155200,7119702700,35500,35500,35500,35500,0
|
|
20231205,155100,7119702700,35500,35500,35500,35500,0
|
|
20231205,155000,7119702700,35500,35500,35500,35500,0
|
|
20231205,154900,7119702700,35500,35500,35500,35500,0
|
|
20231205,154800,7119702700,35500,35500,35500,35500,0
|
|
20231205,154700,7119702700,35500,35500,35500,35500,0
|
|
20231205,154600,7119702700,35500,35500,35500,35500,0
|
|
20231205,154500,7119702700,35500,35500,35500,35500,0
|
|
20231205,154400,7119702700,35500,35500,35500,35500,9499
|
|
20231205,154300,7119702700,35500,35500,35500,35500,0
|
|
20231205,154200,7119702700,35500,35500,35500,35500,0
|
|
20231205,154100,7119702700,35500,35500,35500,35500,0
|
|
20231205,154000,7119702700,35500,35500,35500,35500,0
|
|
20231205,153900,7119702700,35500,35500,35500,35500,0
|
|
20231205,153800,7119702700,35500,35500,35500,35500,0
|
|
20231205,153700,7119702700,35500,35500,35500,35500,0
|
|
20231205,153600,7119702700,35500,35500,35500,35500,0
|
|
20231205,153500,7119702700,35500,35500,35500,35500,0
|
|
20231205,153400,7119702700,35500,35500,35500,35500,0
|
|
20231205,153300,7119702700,35500,35500,35500,35500,0
|
|
20231205,153200,7119702700,35500,35500,35500,35500,0
|
|
20231205,153100,7119702700,35500,35500,35500,35500,0
|
|
20231205,153000,7119702700,35500,35500,35500,35500,9499
|
|
20231205,152900,6782488200,35750,35750,35750,35750,0
|
|
20231205,152800,6782488200,35750,35750,35750,35750,0
|
|
20231205,152700,6782488200,35750,35750,35750,35750,0
|
|
20231205,152600,6782488200,35750,35750,35750,35750,0
|
|
20231205,152500,6782488200,35750,35750,35750,35750,0
|
|
20231205,152400,6782488200,35750,35750,35750,35750,0
|
|
20231205,152300,6782488200,35750,35750,35750,35750,0
|
|
20231205,152200,6782488200,35750,35750,35750,35750,0
|
|
20231205,152100,6782488200,35750,35750,35750,35750,0
|
|
20231205,152000,6782488200,35750,35750,35750,35750,0
|
|
20231205,151900,6782488200,35750,35700,35750,35700,1135
|
|
20231205,151800,6741949400,35700,35600,35700,35600,129
|
|
20231205,151700,6737347550,35650,35550,35700,35550,411
|
|
20231205,151600,6722702500,35550,35700,35700,35550,609
|
|
20231205,151500,6701034950,35700,35600,35700,35500,2033
|
|
20231205,151400,6628689400,35600,35550,35700,35500,3271
|
|
20231205,151300,6512275200,35550,35550,35600,35550,1786
|
|
20231205,151200,6448778100,35600,35600,35600,35550,259
|
|
20231205,151100,6439567900,35550,35600,35650,35550,747
|
|
20231205,151000,6412974950,35650,35650,35700,35600,345
|
|
20231205,150900,6400675150,35600,35600,35650,35600,178
|
|
20231205,150800,6394338150,35600,35650,35650,35600,486
|
|
20231205,150700,6377031500,35600,35650,35700,35600,6792
|
|
20231205,150600,6134827750,35650,35700,35700,35650,52
|
|
20231205,150500,6132973450,35700,35650,35700,35600,1709
|
|
20231205,150400,6072066200,35600,35600,35650,35600,357
|
|
20231205,150300,6059356700,35600,35600,35650,35600,393
|
|
20231205,150200,6045365850,35600,35650,35650,35600,433
|
|
20231205,150100,6029947400,35650,35600,35650,35600,141
|
|
20231205,150000,6024924150,35600,35600,35650,35550,227
|
|
20231205,145900,6016845000,35550,35550,35600,35550,1093
|
|
20231205,145800,5977982950,35550,35600,35650,35550,955
|
|
20231205,145700,5943991700,35600,35700,35700,35600,4720
|
|
20231205,145600,5775616450,35700,35700,35750,35700,381
|
|
20231205,145500,5762014150,35700,35750,35800,35700,424
|
|
20231205,145400,5746861250,35750,35700,35800,35700,852
|
|
20231205,145300,5716405650,35700,35800,35800,35700,1379
|
|
20231205,145200,5667110500,35800,35800,35800,35750,81
|
|
20231205,145100,5664214300,35800,35800,35800,35750,243
|
|
20231205,145000,5655521300,35750,35750,35800,35750,288
|
|
20231205,144900,5645222000,35800,35750,35800,35750,216
|
|
20231205,144800,5637499100,35750,35800,35800,35750,307
|
|
20231205,144700,5626518600,35750,35800,35800,35750,121
|
|
20231205,144600,5622188400,35750,35800,35800,35750,265
|
|
20231205,144500,5612708550,35750,35800,35800,35750,844
|
|
20231205,144400,5582535250,35800,35750,35800,35750,221
|
|
20231205,144300,5574624350,35750,35800,35800,35750,398
|
|
20231205,144200,5560395200,35750,35800,35800,35750,182
|
|
20231205,144100,5553880300,35800,35750,35800,35750,349
|
|
20231205,144000,5541402500,35750,35750,35800,35750,8
|
|
20231205,143900,5541116350,35750,35700,35800,35700,574
|
|
20231205,143800,5520600700,35700,35750,35750,35700,164
|
|
20231205,143700,5514744150,35750,35700,35800,35700,1399
|
|
20231205,143600,5464747400,35700,35700,35700,35700,43
|
|
20231205,143500,5463212300,35700,35750,35750,35700,2300
|
|
20231205,143400,5381067350,35800,35800,35800,35750,336
|
|
20231205,143300,5369047300,35800,35800,35850,35750,1762
|
|
20231205,143200,5305976100,35850,35850,35850,35800,447
|
|
20231205,143100,5289964450,35850,35800,35850,35800,749
|
|
20231205,143000,5263150000,35800,35900,35900,35800,270
|
|
20231205,142900,5253480000,35850,35800,35900,35800,281
|
|
20231205,142800,5243406100,35850,35900,35900,35850,1838
|
|
20231205,142700,5177513600,35850,35900,35950,35850,330
|
|
20231205,142600,5165664500,35900,35950,35950,35900,1342
|
|
20231205,142500,5117483000,35900,36000,36050,35900,7858
|
|
20231205,142400,4834706750,36050,36050,36050,36050,230
|
|
20231205,142300,4826415250,36000,36050,36050,36000,448
|
|
20231205,142200,4810270350,36050,36000,36050,36000,150
|
|
20231205,142100,4804864850,36050,36000,36050,36000,485
|
|
20231205,142000,4787392100,36050,36000,36050,36000,620
|
|
20231205,141900,4765048450,36000,36050,36050,36000,78
|
|
20231205,141800,4762238900,36000,36050,36050,36000,145
|
|
20231205,141700,4757013650,36050,36000,36100,36000,305
|
|
20231205,141600,4746021350,36050,36000,36050,36000,350
|
|
20231205,141500,4733412800,36000,36050,36100,36000,1388
|
|
20231205,141400,4683425750,36100,36100,36100,36100,100
|
|
20231205,141300,4679815750,36100,36050,36100,36050,28
|
|
20231205,141200,4678805650,36100,36100,36100,36050,37
|
|
20231205,141100,4677471100,36100,36050,36100,36050,285
|
|
20231205,141000,4667196800,36050,36050,36100,36050,297
|
|
20231205,140900,4656489550,36050,36000,36050,36000,286
|
|
20231205,140800,4646191000,36050,36050,36100,36000,267
|
|
20231205,140700,4636565550,36050,36000,36050,36000,475
|
|
20231205,140600,4619444100,36000,36000,36050,36000,345
|
|
20231205,140500,4607013950,36000,36050,36100,36000,3620
|
|
20231205,140400,4476576600,36050,36050,36100,36050,912
|
|
20231205,140300,4443697300,36100,36150,36150,36100,350
|
|
20231205,140200,4431062200,36100,36100,36100,36050,336
|
|
20231205,140100,4418933250,36100,36150,36150,36050,4488
|
|
20231205,140000,4256938250,36150,36150,36150,36100,31
|
|
20231205,135900,4255818000,36100,36200,36200,36100,23
|
|
20231205,135800,4254986600,36150,36200,36200,36100,1632
|
|
20231205,135700,4195997150,36200,36150,36200,36150,28
|
|
20231205,135600,4194984900,36150,36250,36250,36150,23
|
|
20231205,135500,4194152450,36250,36200,36250,36150,636
|
|
20231205,135400,4171129000,36200,36200,36200,36200,25
|
|
20231205,135300,4170224000,36250,36250,36250,36250,5
|
|
20231205,135200,4170042750,36200,36250,36250,36200,86
|
|
20231205,135100,4166926950,36200,36200,36200,36200,253
|
|
20231205,135000,4157768350,36200,36200,36200,36150,185
|
|
20231205,134900,4151077550,36200,36200,36200,36200,204
|
|
20231205,134800,4143692750,36200,36150,36200,36150,14
|
|
20231205,134700,4143186550,36150,36150,36250,36150,135
|
|
20231205,134600,4138300200,36200,36200,36200,36200,126
|
|
20231205,134500,4133739000,36200,36200,36200,36150,7
|
|
20231205,134400,4133485850,36150,36200,36200,36100,450
|
|
20231205,134300,4117224850,36150,36150,36150,36150,156
|
|
20231205,134200,4111585450,36150,36200,36200,36100,354
|
|
20231205,134100,4098789600,36150,36100,36200,36100,675
|
|
20231205,134000,4074399850,36150,36100,36150,36100,395
|
|
20231205,133900,4060127250,36100,36150,36150,36100,140
|
|
20231205,133800,4055070300,36100,36150,36150,36100,114
|
|
20231205,133700,4050949300,36150,36150,36150,36100,535
|
|
20231205,133600,4031618600,36150,36150,36150,36100,371
|
|
20231205,133500,4018211950,36100,36150,36200,36100,2501
|
|
20231205,133400,3927816750,36150,36200,36250,36150,1292
|
|
20231205,133300,3881048800,36250,36250,36250,36200,600
|
|
20231205,133200,3859326650,36250,36250,36250,36200,198
|
|
20231205,133100,3852158900,36200,36250,36250,36200,93
|
|
20231205,133000,3848788850,36250,36200,36250,36200,93
|
|
20231205,132900,3845421200,36200,36250,36250,36200,118
|
|
20231205,132800,3841144450,36250,36200,36250,36200,1026
|
|
20231205,132700,3803992550,36200,36200,36250,36200,20
|
|
20231205,132600,3803268150,36200,36250,36250,36200,55
|
|
20231205,132500,3801275400,36200,36200,36250,36200,293
|
|
20231205,132400,3790662050,36250,36200,36250,36200,58
|
|
20231205,132300,3788562300,36200,36250,36250,36200,117
|
|
20231205,132200,3784321850,36250,36250,36250,36200,71
|
|
20231205,132100,3781750200,36200,36200,36250,36200,382
|
|
20231205,132000,3767920250,36250,36250,36300,36200,723
|
|
20231205,131900,3741711550,36250,36250,36250,36200,67
|
|
20231205,131800,3739283650,36250,36250,36250,36200,130
|
|
20231205,131700,3734577400,36200,36250,36250,36200,405
|
|
20231205,131600,3719899500,36250,36250,36300,36250,31
|
|
20231205,131500,3718775550,36250,36200,36250,36200,998
|
|
20231205,131400,3682605500,36200,36300,36300,36200,1000
|
|
20231205,131300,3646355650,36300,36300,36450,36250,1201
|
|
20231205,131200,3602752100,36300,36350,36400,36300,514
|
|
20231205,131100,3584074400,36350,36300,36350,36300,83
|
|
20231205,131000,3581061300,36350,36300,36400,36300,1019
|
|
20231205,130900,3544045400,36300,36300,36350,36300,1166
|
|
20231205,130800,3501705000,36300,36400,36400,36300,788
|
|
20231205,130700,3473064600,36400,36350,36400,36350,127
|
|
20231205,130600,3468447350,36350,36450,36450,36350,2265
|
|
20231205,130500,3386036200,36450,36450,36550,36450,55
|
|
20231205,130400,3384030050,36450,36500,36550,36450,181
|
|
20231205,130300,3377421950,36550,36500,36550,36500,20
|
|
20231205,130200,3376691150,36450,36500,36500,36450,90
|
|
20231205,130100,3373407200,36500,36550,36550,36500,57
|
|
20231205,130000,3371323900,36550,36550,36550,36500,14
|
|
20231205,125900,3370812250,36450,36500,36500,36400,190
|
|
20231205,125800,3363877500,36500,36450,36500,36400,240
|
|
20231205,125700,3355127750,36450,36450,36450,36450,192
|
|
20231205,125600,3348129350,36450,36450,36450,36400,17
|
|
20231205,125500,3347509900,36450,36450,36500,36450,84
|
|
20231205,125400,3344447950,36450,36450,36450,36450,61
|
|
20231205,125300,3342224500,36450,36500,36500,36450,84
|
|
20231205,125200,3339161250,36500,36500,36500,36500,10
|
|
20231205,125100,3338796250,36450,36500,36500,36450,22
|
|
20231205,125000,3337994300,36500,36500,36500,36500,12
|
|
20231205,124900,3337556300,36500,36450,36500,36450,62
|
|
20231205,124800,3335294300,36450,36450,36500,36400,40
|
|
20231205,124700,3333836450,36450,36450,36450,36450,37
|
|
20231205,124600,3332487800,36450,36450,36450,36400,68
|
|
20231205,124500,3330011150,36400,36400,36400,36400,138
|
|
20231205,124400,3324987950,36450,36450,36450,36450,2
|
|
20231205,124300,3324915050,36450,36450,36500,36450,262
|
|
20231205,124200,3315359500,36500,36450,36500,36450,38
|
|
20231205,124100,3313973000,36500,36500,36500,36450,52
|
|
20231205,124000,3312077000,36450,36500,36500,36450,18
|
|
20231205,123900,3311420250,36500,36500,36500,36500,45
|
|
20231205,123800,3309777750,36500,36400,36500,36350,32
|
|
20231205,123700,3308612600,36400,36400,36400,36400,9
|
|
20231205,123600,3308285000,36350,36400,36400,36350,113
|
|
20231205,123500,3304172300,36400,36400,36400,36350,32
|
|
20231205,123400,3303007800,36400,36400,36400,36400,55
|
|
20231205,123300,3301005800,36400,36350,36400,36350,70
|
|
20231205,123200,3298460800,36350,36400,36400,36350,59
|
|
20231205,123100,3296313600,36400,36400,36400,36350,13
|
|
20231205,123000,3295840450,36400,36400,36400,36350,501
|
|
20231205,122900,3277628200,36350,36400,36400,36350,44
|
|
20231205,122800,3276028650,36400,36400,36400,36400,53
|
|
20231205,122700,3274099450,36400,36450,36450,36400,27
|
|
20231205,122600,3273116600,36450,36400,36450,36400,312
|
|
20231205,122500,3261759750,36450,36450,36450,36400,69
|
|
20231205,122400,3259245000,36450,36500,36500,36450,13
|
|
20231205,122300,3258770800,36450,36400,36450,36400,228
|
|
20231205,122200,3250471550,36450,36500,36500,36350,1233
|
|
20231205,122100,3205585250,36500,36500,36500,36450,40
|
|
20231205,122000,3204126500,36450,36500,36500,36450,115
|
|
20231205,121900,3199932650,36500,36500,36500,36500,11
|
|
20231205,121800,3199531150,36500,36450,36500,36450,28
|
|
20231205,121700,3198509250,36450,36500,36500,36450,26
|
|
20231205,121600,3197560650,36450,36500,36500,36450,152
|
|
20231205,121500,3192019050,36500,36500,36500,36500,25
|
|
20231205,121400,3191106550,36450,36450,36500,36450,53
|
|
20231205,121300,3189174150,36450,36450,36500,36450,47
|
|
20231205,121200,3187460650,36450,36500,36500,36450,37
|
|
20231205,121100,3186110500,36500,36500,36550,36450,175
|
|
20231205,121000,3179722950,36500,36550,36550,36500,21
|
|
20231205,120900,3178955550,36550,36550,36550,36500,58
|
|
20231205,120800,3176838050,36550,36500,36550,36500,33
|
|
20231205,120700,3175632900,36550,36500,36550,36500,109
|
|
20231205,120600,3171654200,36550,36550,36550,36550,10
|
|
20231205,120500,3171288700,36550,36550,36550,36550,25
|
|
20231205,120400,3170374950,36500,36550,36550,36500,22
|
|
20231205,120300,3169571400,36550,36550,36550,36550,16
|
|
20231205,120200,3168986600,36550,36500,36550,36500,28
|
|
20231205,120100,3167964550,36550,36500,36550,36500,36
|
|
20231205,120000,3166649900,36500,36500,36500,36450,21
|
|
20231205,115900,3165883600,36450,36450,36450,36400,504
|
|
20231205,115800,3147533900,36400,36400,36450,36400,59
|
|
20231205,115700,3145385400,36450,36450,36450,36400,758
|
|
20231205,115600,3117766350,36450,36450,36500,36450,465
|
|
20231205,115500,3100816700,36500,36450,36500,36450,42
|
|
20231205,115400,3099283950,36500,36450,36500,36450,190
|
|
20231205,115300,3092357250,36450,36550,36550,36450,75
|
|
20231205,115200,3089618950,36500,36500,36500,36450,349
|
|
20231205,115100,3076880850,36550,36550,36550,36450,280
|
|
20231205,115000,3066660150,36550,36500,36550,36500,2
|
|
20231205,114900,3066587100,36500,36550,36550,36500,89
|
|
20231205,114800,3063337950,36500,36500,36500,36500,51
|
|
20231205,114700,3061476450,36500,36500,36500,36500,25
|
|
20231205,114600,3060563950,36450,36550,36550,36450,36
|
|
20231205,114500,3059249950,36550,36500,36550,36500,72
|
|
20231205,114400,3056620350,36550,36500,36550,36500,57
|
|
20231205,114300,3054539250,36550,36550,36550,36500,30
|
|
20231205,114200,3053442800,36550,36500,36550,36500,23
|
|
20231205,114100,3052602400,36450,36500,36500,36450,39
|
|
20231205,114000,3051179100,36450,36500,36500,36450,299
|
|
20231205,113900,3040267650,36500,36500,36500,36500,19
|
|
20231205,113800,3039574150,36450,36500,36500,36450,74
|
|
20231205,113700,3036873400,36500,36500,36500,36450,204
|
|
20231205,113600,3029436550,36450,36500,36500,36450,52
|
|
20231205,113500,3027539050,36450,36500,36500,36450,10
|
|
20231205,113400,3027174150,36500,36500,36500,36500,64
|
|
20231205,113300,3024838150,36500,36500,36500,36450,47
|
|
20231205,113200,3023123200,36500,36500,36500,36450,138
|
|
20231205,113100,3018088700,36500,36450,36500,36450,18
|
|
20231205,113000,3017431950,36500,36500,36500,36500,259
|
|
20231205,112900,3007978450,36550,36550,36550,36500,179
|
|
20231205,112800,3001436400,36550,36500,36550,36500,51
|
|
20231205,112700,2999574850,36500,36500,36550,36500,142
|
|
20231205,112600,2994391150,36550,36550,36550,36550,23
|
|
20231205,112500,2993550500,36500,36550,36550,36500,5
|
|
20231205,112400,2993367950,36550,36550,36550,36550,26
|
|
20231205,112300,2992417650,36500,36550,36550,36500,338
|
|
20231205,112200,2980080550,36550,36550,36550,36550,23
|
|
20231205,112100,2979239900,36500,36550,36550,36500,120
|
|
20231205,112000,2974856450,36500,36500,36500,36500,204
|
|
20231205,111900,2967410450,36550,36500,36550,36500,28
|
|
20231205,111800,2966387100,36550,36550,36550,36500,76
|
|
20231205,111700,2963609900,36550,36550,36550,36550,28
|
|
20231205,111600,2962586500,36550,36550,36550,36500,16
|
|
20231205,111500,2962001750,36550,36600,36600,36500,628
|
|
20231205,111400,2939064100,36600,36600,36600,36550,207
|
|
20231205,111300,2931496600,36600,36550,36600,36550,291
|
|
20231205,111200,2920858400,36600,36600,36600,36600,22
|
|
20231205,111100,2920053200,36550,36600,36600,36550,83
|
|
20231205,111000,2917017900,36650,36650,36650,36600,55
|
|
20231205,110900,2915003150,36650,36650,36650,36600,36
|
|
20231205,110800,2913684550,36650,36600,36650,36600,74
|
|
20231205,110700,2910975700,36600,36650,36650,36600,103
|
|
20231205,110600,2907201000,36650,36600,36650,36600,114
|
|
20231205,110500,2903025850,36650,36650,36650,36600,34
|
|
20231205,110400,2901780300,36650,36600,36650,36600,197
|
|
20231205,110300,2894569550,36600,36550,36600,36550,45
|
|
20231205,110200,2892923950,36550,36600,36600,36550,49
|
|
20231205,110100,2891131450,36600,36600,36600,36600,3
|
|
20231205,110000,2891021650,36550,36500,36550,36500,101
|
|
20231205,105900,2887334350,36600,36600,36600,36500,341
|
|
20231205,105800,2874859850,36600,36600,36600,36550,408
|
|
20231205,105700,2859939750,36650,36650,36650,36600,422
|
|
20231205,105600,2844491600,36650,36600,36650,36600,210
|
|
20231205,105500,2836804250,36600,36650,36700,36600,571
|
|
20231205,105400,2815875350,36700,36650,36700,36650,152
|
|
20231205,105300,2810302000,36650,36700,36700,36650,98
|
|
20231205,105200,2806707850,36700,36700,36700,36650,647
|
|
20231205,105100,2782992900,36700,36700,36700,36650,44
|
|
20231205,105000,2781378450,36700,36650,36750,36650,337
|
|
20231205,104900,2769024000,36650,36700,36700,36650,42
|
|
20231205,104800,2767482800,36650,36750,36750,36650,206
|
|
20231205,104700,2759920250,36750,36750,36750,36650,194
|
|
20231205,104600,2752801600,36750,36600,36750,36600,1034
|
|
20231205,104500,2714839000,36600,36600,36700,36600,1346
|
|
20231205,104400,2665483850,36600,36650,36650,36600,234
|
|
20231205,104300,2656917200,36600,36650,36650,36600,120
|
|
20231205,104200,2652524050,36600,36650,36650,36600,93
|
|
20231205,104100,2649118900,36650,36650,36650,36600,155
|
|
20231205,104000,2643438300,36650,36650,36650,36600,149
|
|
20231205,103900,2637980750,36650,36600,36650,36600,162
|
|
20231205,103800,2632051450,36650,36650,36650,36650,58
|
|
20231205,103700,2629925750,36600,36700,36700,36600,376
|
|
20231205,103600,2616146000,36700,36700,36700,36650,247
|
|
20231205,103500,2607090050,36700,36700,36700,36650,297
|
|
20231205,103400,2596193100,36650,36600,36700,36550,1487
|
|
20231205,103300,2541698850,36550,36550,36600,36550,95
|
|
20231205,103200,2538226550,36500,36550,36550,36500,149
|
|
20231205,103100,2532783600,36500,36600,36600,36500,59
|
|
20231205,103000,2530627100,36600,36500,36600,36500,22
|
|
20231205,102900,2529822600,36550,36550,36550,36500,91
|
|
20231205,102800,2526497300,36550,36550,36550,36500,76
|
|
20231205,102700,2523720000,36550,36600,36600,36500,270
|
|
20231205,102600,2513841250,36500,36550,36600,36500,171
|
|
20231205,102500,2507599500,36550,36550,36550,36550,135
|
|
20231205,102400,2502665250,36550,36550,36600,36550,118
|
|
20231205,102300,2498352300,36550,36550,36600,36500,216
|
|
20231205,102200,2490453750,36550,36600,36600,36550,334
|
|
20231205,102100,2478232850,36600,36550,36600,36550,45
|
|
20231205,102000,2476587950,36550,36450,36600,36450,1542
|
|
20231205,101900,2420312300,36450,36450,36450,36400,286
|
|
20231205,101800,2409901250,36350,36350,36400,36350,136
|
|
20231205,101700,2404957250,36350,36300,36350,36300,103
|
|
20231205,101600,2401216400,36300,36350,36350,36300,463
|
|
20231205,101500,2384407600,36350,36400,36400,36350,227
|
|
20231205,101400,2376146000,36400,36350,36400,36350,428
|
|
20231205,101300,2360588150,36350,36350,36350,36300,195
|
|
20231205,101200,2353504200,36300,36350,36350,36300,31
|
|
20231205,101100,2352377500,36350,36350,36350,36350,57
|
|
20231205,101000,2350305550,36350,36400,36400,36350,1729
|
|
20231205,100900,2287452850,36400,36400,36400,36350,171
|
|
20231205,100800,2281234700,36400,36350,36400,36350,576
|
|
20231205,100700,2260296450,36350,36400,36400,36350,57
|
|
20231205,100600,2258222400,36400,36400,36450,36350,238
|
|
20231205,100500,2249560650,36400,36450,36450,36400,186
|
|
20231205,100400,2242789450,36450,36450,36450,36400,175
|
|
20231205,100300,2236412700,36450,36350,36450,36350,435
|
|
20231205,100200,2220595200,36350,36500,36500,36350,5792
|
|
20231205,100100,2009928200,36500,36500,36500,36450,107
|
|
20231205,100000,2006027450,36500,36450,36500,36450,29
|
|
20231205,095900,2004969000,36450,36400,36450,36400,436
|
|
20231205,095800,1989092250,36450,36450,36450,36400,998
|
|
20231205,095700,1952739700,36450,36500,36500,36450,1130
|
|
20231205,095600,1911547950,36450,36500,36500,36450,160
|
|
20231205,095500,1905708050,36500,36550,36550,36500,160
|
|
20231205,095400,1899868000,36500,36550,36550,36450,1028
|
|
20231205,095300,1862378150,36550,36550,36600,36550,474
|
|
20231205,095200,1845053400,36550,36550,36600,36500,262
|
|
20231205,095100,1835474450,36550,36500,36550,36500,247
|
|
20231205,095000,1826449900,36450,36500,36500,36450,361
|
|
20231205,094900,1813274100,36550,36500,36550,36500,248
|
|
20231205,094800,1804221050,36500,36450,36500,36450,26
|
|
20231205,094700,1803272750,36450,36450,36450,36400,349
|
|
20231205,094600,1790564800,36450,36400,36500,36400,76
|
|
20231205,094500,1787796200,36400,36450,36450,36400,109
|
|
20231205,094400,1783824150,36400,36400,36450,36400,302
|
|
20231205,094300,1772830800,36400,36400,36400,36350,145
|
|
20231205,094200,1767556350,36400,36350,36400,36350,53
|
|
20231205,094100,1765627700,36350,36350,36350,36300,297
|
|
20231205,094000,1754834950,36350,36350,36350,36300,121
|
|
20231205,093900,1750437000,36300,36350,36350,36300,683
|
|
20231205,093800,1725630450,36350,36350,36350,36350,391
|
|
20231205,093700,1711417600,36350,36350,36350,36300,55
|
|
20231205,093600,1709420350,36300,36300,36300,36300,222
|
|
20231205,093500,1701361750,36300,36300,36350,36300,345
|
|
20231205,093400,1688831050,36350,36350,36350,36300,367
|
|
20231205,093300,1675504000,36300,36300,36350,36300,342
|
|
20231205,093200,1663088550,36300,36250,36300,36250,189
|
|
20231205,093100,1656236350,36300,36350,36400,36300,1307
|
|
20231205,093000,1608782500,36350,36350,36400,36350,404
|
|
20231205,092900,1594094950,36350,36400,36400,36350,371
|
|
20231205,092800,1580597750,36400,36550,36550,36400,869
|
|
20231205,092700,1548914800,36500,36550,36550,36500,366
|
|
20231205,092600,1535541400,36600,36700,36700,36600,349
|
|
20231205,092500,1522756000,36650,36550,36650,36400,985
|
|
20231205,092400,1486797700,36500,36600,36600,36500,276
|
|
20231205,092300,1476713050,36600,36550,36600,36500,1047
|
|
20231205,092200,1438407900,36550,36450,36600,36450,419
|
|
20231205,092100,1423103950,36450,36450,36500,36350,276
|
|
20231205,092000,1413055050,36450,36300,36450,36250,3607
|
|
20231205,091900,1281873250,36250,36300,36300,36250,478
|
|
20231205,091800,1264542950,36300,36300,36300,36200,142
|
|
20231205,091700,1259391850,36250,36200,36300,36150,719
|
|
20231205,091600,1233328850,36200,36350,36350,36000,10749
|
|
20231205,091500,845637600,36350,36400,36400,36350,673
|
|
20231205,091400,821157100,36400,36400,36450,36350,546
|
|
20231205,091300,801282000,36400,36450,36450,36400,582
|
|
20231205,091200,780072800,36400,36550,36550,36300,384
|
|
20231205,091100,766130200,36350,36350,36450,36300,666
|
|
20231205,091000,741888700,36350,36250,36400,36200,409
|
|
20231205,090900,727046650,36200,36100,36250,36100,561
|
|
20231205,090800,706773100,36100,36200,36200,36100,1408
|
|
20231205,090700,655898400,36250,36300,36350,36250,2639
|
|
20231205,090600,560161000,36300,36350,36350,36300,1717
|
|
20231205,090500,497772600,36300,36550,36550,36300,2430
|
|
20231205,090400,409218950,36550,36700,36700,36500,1934
|
|
20231205,090300,338418850,36700,36700,36750,36600,711
|
|
20231205,090200,312345400,36700,36600,36700,36550,1246
|
|
20231205,090100,266719250,36600,36650,36750,36550,1178
|
|
20231205,090000,223569650,36750,36950,37000,36650,5929
|