676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,201300,1206975650,29500,29500,29500,29500,404
|
|
20231205,201200,1206975650,29500,29500,29500,29500,0
|
|
20231205,201100,1206975650,29500,29500,29500,29500,0
|
|
20231205,201000,1206975650,29500,29500,29500,29500,0
|
|
20231205,200900,1206975650,29500,29500,29500,29500,0
|
|
20231205,200800,1206975650,29500,29500,29500,29500,0
|
|
20231205,200700,1206975650,29500,29500,29500,29500,0
|
|
20231205,200600,1206975650,29500,29500,29500,29500,0
|
|
20231205,200500,1206975650,29500,29500,29500,29500,0
|
|
20231205,200400,1206975650,29500,29500,29500,29500,0
|
|
20231205,200300,1206975650,29500,29500,29500,29500,0
|
|
20231205,200200,1206975650,29500,29500,29500,29500,0
|
|
20231205,200100,1206975650,29500,29500,29500,29500,0
|
|
20231205,200000,1206975650,29500,29500,29500,29500,0
|
|
20231205,195900,1206975650,29500,29500,29500,29500,0
|
|
20231205,195800,1206975650,29500,29500,29500,29500,0
|
|
20231205,195700,1206975650,29500,29500,29500,29500,0
|
|
20231205,195600,1206975650,29500,29500,29500,29500,0
|
|
20231205,195500,1206975650,29500,29500,29500,29500,0
|
|
20231205,195400,1206975650,29500,29500,29500,29500,0
|
|
20231205,195300,1206975650,29500,29500,29500,29500,0
|
|
20231205,195200,1206975650,29500,29500,29500,29500,0
|
|
20231205,195100,1206975650,29500,29500,29500,29500,0
|
|
20231205,195000,1206975650,29500,29500,29500,29500,0
|
|
20231205,194900,1206975650,29500,29500,29500,29500,0
|
|
20231205,194800,1206975650,29500,29500,29500,29500,0
|
|
20231205,194700,1206975650,29500,29500,29500,29500,0
|
|
20231205,194600,1206975650,29500,29500,29500,29500,0
|
|
20231205,194500,1206975650,29500,29500,29500,29500,0
|
|
20231205,194400,1206975650,29500,29500,29500,29500,0
|
|
20231205,194300,1206975650,29500,29500,29500,29500,404
|
|
20231205,194200,1206975650,29500,29500,29500,29500,0
|
|
20231205,194100,1206975650,29500,29500,29500,29500,0
|
|
20231205,194000,1206975650,29500,29500,29500,29500,0
|
|
20231205,193900,1206975650,29500,29500,29500,29500,0
|
|
20231205,193800,1206975650,29500,29500,29500,29500,0
|
|
20231205,193700,1206975650,29500,29500,29500,29500,0
|
|
20231205,193600,1206975650,29500,29500,29500,29500,0
|
|
20231205,193500,1206975650,29500,29500,29500,29500,0
|
|
20231205,193400,1206975650,29500,29500,29500,29500,0
|
|
20231205,193300,1206975650,29500,29500,29500,29500,0
|
|
20231205,193200,1206975650,29500,29500,29500,29500,0
|
|
20231205,193100,1206975650,29500,29500,29500,29500,0
|
|
20231205,193000,1206975650,29500,29500,29500,29500,0
|
|
20231205,192900,1206975650,29500,29500,29500,29500,0
|
|
20231205,192800,1206975650,29500,29500,29500,29500,0
|
|
20231205,192700,1206975650,29500,29500,29500,29500,0
|
|
20231205,192600,1206975650,29500,29500,29500,29500,0
|
|
20231205,192500,1206975650,29500,29500,29500,29500,0
|
|
20231205,192400,1206975650,29500,29500,29500,29500,0
|
|
20231205,192300,1206975650,29500,29500,29500,29500,0
|
|
20231205,192200,1206975650,29500,29500,29500,29500,0
|
|
20231205,192100,1206975650,29500,29500,29500,29500,0
|
|
20231205,192000,1206975650,29500,29500,29500,29500,0
|
|
20231205,191900,1206975650,29500,29500,29500,29500,0
|
|
20231205,191800,1206975650,29500,29500,29500,29500,0
|
|
20231205,191700,1206975650,29500,29500,29500,29500,0
|
|
20231205,191600,1206975650,29500,29500,29500,29500,0
|
|
20231205,191500,1206975650,29500,29500,29500,29500,0
|
|
20231205,191400,1206975650,29500,29500,29500,29500,0
|
|
20231205,191300,1206975650,29500,29500,29500,29500,404
|
|
20231205,191200,1206975650,29500,29500,29500,29500,0
|
|
20231205,191100,1206975650,29500,29500,29500,29500,0
|
|
20231205,191000,1206975650,29500,29500,29500,29500,0
|
|
20231205,190900,1206975650,29500,29500,29500,29500,0
|
|
20231205,190800,1206975650,29500,29500,29500,29500,0
|
|
20231205,190700,1206975650,29500,29500,29500,29500,0
|
|
20231205,190600,1206975650,29500,29500,29500,29500,0
|
|
20231205,190500,1206975650,29500,29500,29500,29500,0
|
|
20231205,190400,1206975650,29500,29500,29500,29500,0
|
|
20231205,190300,1206975650,29500,29500,29500,29500,0
|
|
20231205,190200,1206975650,29500,29500,29500,29500,0
|
|
20231205,190100,1206975650,29500,29500,29500,29500,0
|
|
20231205,190000,1206975650,29500,29500,29500,29500,0
|
|
20231205,185900,1206975650,29500,29500,29500,29500,0
|
|
20231205,185800,1206975650,29500,29500,29500,29500,0
|
|
20231205,185700,1206975650,29500,29500,29500,29500,0
|
|
20231205,185600,1206975650,29500,29500,29500,29500,0
|
|
20231205,185500,1206975650,29500,29500,29500,29500,0
|
|
20231205,185400,1206975650,29500,29500,29500,29500,0
|
|
20231205,185300,1206975650,29500,29500,29500,29500,0
|
|
20231205,185200,1206975650,29500,29500,29500,29500,0
|
|
20231205,185100,1206975650,29500,29500,29500,29500,0
|
|
20231205,185000,1206975650,29500,29500,29500,29500,0
|
|
20231205,184900,1206975650,29500,29500,29500,29500,0
|
|
20231205,184800,1206975650,29500,29500,29500,29500,0
|
|
20231205,184700,1206975650,29500,29500,29500,29500,0
|
|
20231205,184600,1206975650,29500,29500,29500,29500,0
|
|
20231205,184500,1206975650,29500,29500,29500,29500,0
|
|
20231205,184400,1206975650,29500,29500,29500,29500,0
|
|
20231205,184300,1206975650,29500,29500,29500,29500,404
|
|
20231205,184200,1206975650,29500,29500,29500,29500,0
|
|
20231205,184100,1206975650,29500,29500,29500,29500,0
|
|
20231205,184000,1206975650,29500,29500,29500,29500,0
|
|
20231205,183900,1206975650,29500,29500,29500,29500,0
|
|
20231205,183800,1206975650,29500,29500,29500,29500,0
|
|
20231205,183700,1206975650,29500,29500,29500,29500,0
|
|
20231205,183600,1206975650,29500,29500,29500,29500,0
|
|
20231205,183500,1206975650,29500,29500,29500,29500,0
|
|
20231205,183400,1206975650,29500,29500,29500,29500,0
|
|
20231205,183300,1206975650,29500,29500,29500,29500,0
|
|
20231205,183200,1206975650,29500,29500,29500,29500,0
|
|
20231205,183100,1206975650,29500,29500,29500,29500,0
|
|
20231205,183000,1206975650,29500,29500,29500,29500,0
|
|
20231205,182900,1206975650,29500,29500,29500,29500,0
|
|
20231205,182800,1206975650,29500,29500,29500,29500,0
|
|
20231205,182700,1206975650,29500,29500,29500,29500,0
|
|
20231205,182600,1206975650,29500,29500,29500,29500,0
|
|
20231205,182500,1206975650,29500,29500,29500,29500,0
|
|
20231205,182400,1206975650,29500,29500,29500,29500,0
|
|
20231205,182300,1206975650,29500,29500,29500,29500,0
|
|
20231205,182200,1206975650,29500,29500,29500,29500,0
|
|
20231205,182100,1206975650,29500,29500,29500,29500,0
|
|
20231205,182000,1206975650,29500,29500,29500,29500,0
|
|
20231205,181900,1206975650,29500,29500,29500,29500,0
|
|
20231205,181800,1206975650,29500,29500,29500,29500,0
|
|
20231205,181700,1206975650,29500,29500,29500,29500,0
|
|
20231205,181600,1206975650,29500,29500,29500,29500,0
|
|
20231205,181500,1206975650,29500,29500,29500,29500,0
|
|
20231205,181400,1206975650,29500,29500,29500,29500,0
|
|
20231205,181300,1206975650,29500,29500,29500,29500,404
|
|
20231205,181200,1206975650,29500,29500,29500,29500,0
|
|
20231205,181100,1206975650,29500,29500,29500,29500,0
|
|
20231205,181000,1206975650,29500,29500,29500,29500,0
|
|
20231205,180900,1206975650,29500,29500,29500,29500,0
|
|
20231205,180800,1206975650,29500,29500,29500,29500,0
|
|
20231205,180700,1206975650,29500,29500,29500,29500,0
|
|
20231205,180600,1206975650,29500,29500,29500,29500,0
|
|
20231205,180500,1206975650,29500,29500,29500,29500,0
|
|
20231205,180400,1206975650,29500,29500,29500,29500,0
|
|
20231205,180300,1206975650,29500,29500,29500,29500,0
|
|
20231205,180200,1206975650,29500,29500,29500,29500,0
|
|
20231205,180100,1206975650,29500,29500,29500,29500,0
|
|
20231205,180000,1206975650,29500,29500,29500,29500,0
|
|
20231205,175900,1206975650,29500,29500,29500,29500,0
|
|
20231205,175800,1206975650,29500,29500,29500,29500,0
|
|
20231205,175700,1206975650,29500,29500,29500,29500,0
|
|
20231205,175600,1206975650,29500,29500,29500,29500,0
|
|
20231205,175500,1206975650,29500,29500,29500,29500,0
|
|
20231205,175400,1206975650,29500,29500,29500,29500,0
|
|
20231205,175300,1206975650,29500,29500,29500,29500,0
|
|
20231205,175200,1206975650,29500,29500,29500,29500,0
|
|
20231205,175100,1206975650,29500,29500,29500,29500,0
|
|
20231205,175000,1206975650,29500,29500,29500,29500,0
|
|
20231205,174900,1206975650,29500,29500,29500,29500,0
|
|
20231205,174800,1206975650,29500,29500,29500,29500,0
|
|
20231205,174700,1206975650,29500,29500,29500,29500,0
|
|
20231205,174600,1206975650,29500,29500,29500,29500,0
|
|
20231205,174500,1206975650,29500,29500,29500,29500,0
|
|
20231205,174400,1206975650,29500,29500,29500,29500,0
|
|
20231205,174300,1206975650,29500,29500,29500,29500,404
|
|
20231205,174200,1206975650,29500,29500,29500,29500,0
|
|
20231205,174100,1206975650,29500,29500,29500,29500,0
|
|
20231205,174000,1206975650,29500,29500,29500,29500,0
|
|
20231205,173900,1206975650,29500,29500,29500,29500,0
|
|
20231205,173800,1206975650,29500,29500,29500,29500,0
|
|
20231205,173700,1206975650,29500,29500,29500,29500,0
|
|
20231205,173600,1206975650,29500,29500,29500,29500,0
|
|
20231205,173500,1206975650,29500,29500,29500,29500,0
|
|
20231205,173400,1206975650,29500,29500,29500,29500,0
|
|
20231205,173300,1206975650,29500,29500,29500,29500,0
|
|
20231205,173200,1206975650,29500,29500,29500,29500,0
|
|
20231205,173100,1206975650,29500,29500,29500,29500,0
|
|
20231205,173000,1206975650,29500,29500,29500,29500,0
|
|
20231205,172900,1206975650,29500,29500,29500,29500,0
|
|
20231205,172800,1206975650,29500,29500,29500,29500,0
|
|
20231205,172700,1206975650,29500,29500,29500,29500,0
|
|
20231205,172600,1206975650,29500,29500,29500,29500,0
|
|
20231205,172500,1206975650,29500,29500,29500,29500,0
|
|
20231205,172400,1206975650,29500,29500,29500,29500,0
|
|
20231205,172300,1206975650,29500,29500,29500,29500,0
|
|
20231205,172200,1206975650,29500,29500,29500,29500,0
|
|
20231205,172100,1206975650,29500,29500,29500,29500,0
|
|
20231205,172000,1206975650,29500,29500,29500,29500,0
|
|
20231205,171900,1206975650,29500,29500,29500,29500,0
|
|
20231205,171800,1206975650,29500,29500,29500,29500,0
|
|
20231205,171700,1206975650,29500,29500,29500,29500,0
|
|
20231205,171600,1206975650,29500,29500,29500,29500,0
|
|
20231205,171500,1206975650,29500,29500,29500,29500,0
|
|
20231205,171400,1206975650,29500,29500,29500,29500,0
|
|
20231205,171300,1206975650,29500,29500,29500,29500,404
|
|
20231205,171200,1206975650,29500,29500,29500,29500,0
|
|
20231205,171100,1206975650,29500,29500,29500,29500,0
|
|
20231205,171000,1206975650,29500,29500,29500,29500,0
|
|
20231205,170900,1206975650,29500,29500,29500,29500,0
|
|
20231205,170800,1206975650,29500,29500,29500,29500,0
|
|
20231205,170700,1206975650,29500,29500,29500,29500,0
|
|
20231205,170600,1206975650,29500,29500,29500,29500,0
|
|
20231205,170500,1206975650,29500,29500,29500,29500,0
|
|
20231205,170400,1206975650,29500,29500,29500,29500,0
|
|
20231205,170300,1206975650,29500,29500,29500,29500,0
|
|
20231205,170200,1206975650,29500,29500,29500,29500,0
|
|
20231205,170100,1206975650,29500,29500,29500,29500,0
|
|
20231205,170000,1206975650,29500,29500,29500,29500,0
|
|
20231205,165900,1206975650,29500,29500,29500,29500,0
|
|
20231205,165800,1206975650,29500,29500,29500,29500,0
|
|
20231205,165700,1206975650,29500,29500,29500,29500,0
|
|
20231205,165600,1206975650,29500,29500,29500,29500,0
|
|
20231205,165500,1206975650,29500,29500,29500,29500,0
|
|
20231205,165400,1206975650,29500,29500,29500,29500,0
|
|
20231205,165300,1206975650,29500,29500,29500,29500,0
|
|
20231205,165200,1206975650,29500,29500,29500,29500,0
|
|
20231205,165100,1206975650,29500,29500,29500,29500,0
|
|
20231205,165000,1206975650,29500,29500,29500,29500,0
|
|
20231205,164900,1206975650,29500,29500,29500,29500,0
|
|
20231205,164800,1206975650,29500,29500,29500,29500,0
|
|
20231205,164700,1206975650,29500,29500,29500,29500,0
|
|
20231205,164600,1206975650,29500,29500,29500,29500,0
|
|
20231205,164500,1206975650,29500,29500,29500,29500,0
|
|
20231205,164400,1206975650,29500,29500,29500,29500,0
|
|
20231205,164300,1206975650,29500,29500,29500,29500,404
|
|
20231205,164200,1206975650,29500,29500,29500,29500,0
|
|
20231205,164100,1206975650,29500,29500,29500,29500,0
|
|
20231205,164000,1206975650,29500,29500,29500,29500,0
|
|
20231205,163900,1206975650,29500,29500,29500,29500,0
|
|
20231205,163800,1206975650,29500,29500,29500,29500,0
|
|
20231205,163700,1206975650,29500,29500,29500,29500,0
|
|
20231205,163600,1206975650,29500,29500,29500,29500,0
|
|
20231205,163500,1206975650,29500,29500,29500,29500,0
|
|
20231205,163400,1206975650,29500,29500,29500,29500,0
|
|
20231205,163300,1206975650,29500,29500,29500,29500,0
|
|
20231205,163200,1206975650,29500,29500,29500,29500,0
|
|
20231205,163100,1206975650,29500,29500,29500,29500,0
|
|
20231205,163000,1206975650,29500,29500,29500,29500,0
|
|
20231205,162900,1206975650,29500,29500,29500,29500,0
|
|
20231205,162800,1206975650,29500,29500,29500,29500,0
|
|
20231205,162700,1206975650,29500,29500,29500,29500,0
|
|
20231205,162600,1206975650,29500,29500,29500,29500,0
|
|
20231205,162500,1206975650,29500,29500,29500,29500,0
|
|
20231205,162400,1206975650,29500,29500,29500,29500,0
|
|
20231205,162300,1206975650,29500,29500,29500,29500,0
|
|
20231205,162200,1206975650,29500,29500,29500,29500,0
|
|
20231205,162100,1206975650,29500,29500,29500,29500,0
|
|
20231205,162000,1206975650,29500,29500,29500,29500,0
|
|
20231205,161900,1206975650,29500,29500,29500,29500,0
|
|
20231205,161800,1206975650,29500,29500,29500,29500,0
|
|
20231205,161700,1206975650,29500,29500,29500,29500,0
|
|
20231205,161600,1206975650,29500,29500,29500,29500,0
|
|
20231205,161500,1206975650,29500,29500,29500,29500,0
|
|
20231205,161400,1206975650,29500,29500,29500,29500,0
|
|
20231205,161300,1206975650,29500,29500,29500,29500,404
|
|
20231205,161200,1206975650,29500,29500,29500,29500,0
|
|
20231205,161100,1206975650,29500,29500,29500,29500,0
|
|
20231205,161000,1206975650,29500,29500,29500,29500,0
|
|
20231205,160900,1206975650,29500,29500,29500,29500,0
|
|
20231205,160800,1206975650,29500,29500,29500,29500,0
|
|
20231205,160700,1206975650,29500,29500,29500,29500,0
|
|
20231205,160600,1206975650,29500,29500,29500,29500,0
|
|
20231205,160500,1206975650,29500,29500,29500,29500,0
|
|
20231205,160400,1206975650,29500,29500,29500,29500,0
|
|
20231205,160300,1206975650,29500,29500,29500,29500,0
|
|
20231205,160200,1206975650,29500,29500,29500,29500,0
|
|
20231205,160100,1206975650,29500,29500,29500,29500,0
|
|
20231205,160000,1206975650,29500,29500,29500,29500,0
|
|
20231205,155900,1206975650,29500,29500,29500,29500,0
|
|
20231205,155800,1206975650,29500,29500,29500,29500,0
|
|
20231205,155700,1206975650,29500,29500,29500,29500,0
|
|
20231205,155600,1206975650,29500,29500,29500,29500,0
|
|
20231205,155500,1206975650,29500,29500,29500,29500,0
|
|
20231205,155400,1206975650,29500,29500,29500,29500,0
|
|
20231205,155300,1206975650,29500,29500,29500,29500,0
|
|
20231205,155200,1206975650,29500,29500,29500,29500,0
|
|
20231205,155100,1206975650,29500,29500,29500,29500,0
|
|
20231205,155000,1206975650,29500,29500,29500,29500,0
|
|
20231205,154900,1206975650,29500,29500,29500,29500,0
|
|
20231205,154800,1206975650,29500,29500,29500,29500,0
|
|
20231205,154700,1206975650,29500,29500,29500,29500,0
|
|
20231205,154600,1206975650,29500,29500,29500,29500,0
|
|
20231205,154500,1206975650,29500,29500,29500,29500,0
|
|
20231205,154400,1206975650,29500,29500,29500,29500,0
|
|
20231205,154300,1206975650,29500,29500,29500,29500,404
|
|
20231205,154200,1206975650,29500,29500,29500,29500,0
|
|
20231205,154100,1206975650,29500,29500,29500,29500,0
|
|
20231205,154000,1206975650,29500,29500,29500,29500,0
|
|
20231205,153900,1206975650,29500,29500,29500,29500,0
|
|
20231205,153800,1206975650,29500,29500,29500,29500,0
|
|
20231205,153700,1206975650,29500,29500,29500,29500,0
|
|
20231205,153600,1206975650,29500,29500,29500,29500,0
|
|
20231205,153500,1206975650,29500,29500,29500,29500,0
|
|
20231205,153400,1206975650,29500,29500,29500,29500,0
|
|
20231205,153300,1206975650,29500,29500,29500,29500,0
|
|
20231205,153200,1206975650,29500,29500,29500,29500,0
|
|
20231205,153100,1206975650,29500,29500,29500,29500,0
|
|
20231205,153000,1206975650,29500,29500,29500,29500,404
|
|
20231205,152900,1195057650,29500,29500,29500,29500,0
|
|
20231205,152800,1195057650,29500,29500,29500,29500,0
|
|
20231205,152700,1195057650,29500,29500,29500,29500,0
|
|
20231205,152600,1195057650,29500,29500,29500,29500,0
|
|
20231205,152500,1195057650,29500,29500,29500,29500,0
|
|
20231205,152400,1195057650,29500,29500,29500,29500,0
|
|
20231205,152300,1195057650,29500,29500,29500,29500,0
|
|
20231205,152200,1195057650,29500,29500,29500,29500,0
|
|
20231205,152100,1195057650,29500,29500,29500,29500,0
|
|
20231205,152000,1195057650,29500,29500,29500,29500,0
|
|
20231205,151900,1195057650,29500,29500,29550,29500,7
|
|
20231205,151800,1194851050,29500,29500,29500,29500,84
|
|
20231205,151700,1192373050,29500,29500,29550,29500,111
|
|
20231205,151600,1189096600,29550,29550,29550,29500,61
|
|
20231205,151500,1187294200,29550,29500,29550,29500,83
|
|
20231205,151400,1184841650,29550,29500,29550,29500,117
|
|
20231205,151300,1181385750,29550,29500,29550,29500,175
|
|
20231205,151200,1176220850,29550,29550,29550,29500,85
|
|
20231205,151100,1173709150,29550,29550,29550,29500,111
|
|
20231205,151000,1170430600,29550,29450,29550,29450,113
|
|
20231205,150900,1167095450,29500,29500,29550,29500,202
|
|
20231205,150800,1161134650,29500,29350,29550,29350,408
|
|
20231205,150700,1149115900,29400,29550,29550,29400,857
|
|
20231205,150600,1123869300,29500,29550,29550,29500,1358
|
|
20231205,150500,1083805100,29550,29550,29550,29500,92
|
|
20231205,150400,1081086900,29550,29550,29550,29500,98
|
|
20231205,150300,1078191900,29550,29600,29600,29500,126
|
|
20231205,150200,1074468550,29600,29550,29600,29500,104
|
|
20231205,150100,1071392800,29500,29600,29600,29500,102
|
|
20231205,150000,1068377350,29600,29600,29600,29550,122
|
|
20231205,145900,1064768650,29500,29600,29600,29500,169
|
|
20231205,145800,1059768050,29550,29550,29600,29550,1094
|
|
20231205,145700,1027438900,29550,29550,29550,29500,86
|
|
20231205,145600,1024897700,29550,29550,29550,29500,71
|
|
20231205,145500,1022801000,29550,29550,29550,29500,150
|
|
20231205,145400,1018368700,29550,29600,29600,29500,166
|
|
20231205,145300,1013462100,29600,29550,29600,29500,142
|
|
20231205,145200,1009265900,29600,29500,29600,29500,44
|
|
20231205,145100,1007964100,29500,29500,29600,29500,219
|
|
20231205,145000,1001494200,29600,29550,29600,29550,366
|
|
20231205,144900,990677450,29600,29600,29600,29550,49
|
|
20231205,144800,989228350,29600,29600,29600,29550,86
|
|
20231205,144700,986682900,29600,29600,29600,29550,34
|
|
20231205,144600,985676550,29600,29550,29600,29550,143
|
|
20231205,144500,981448750,29550,29550,29550,29550,634
|
|
20231205,144400,962714050,29550,29550,29550,29500,71
|
|
20231205,144300,960617450,29550,29550,29550,29550,44
|
|
20231205,144200,959317250,29550,29500,29550,29500,55
|
|
20231205,144100,957692900,29550,29550,29550,29500,102
|
|
20231205,144000,954679700,29550,29550,29550,29500,78
|
|
20231205,143900,952375900,29500,29500,29600,29500,224
|
|
20231205,143800,945765950,29600,29600,29600,29500,105
|
|
20231205,143700,942661200,29550,29600,29600,29550,76
|
|
20231205,143600,940413450,29550,29500,29550,29450,594
|
|
20231205,143500,922866450,29500,29500,29500,29450,198
|
|
20231205,143400,917026650,29500,29500,29550,29500,173
|
|
20231205,143300,911922450,29550,29550,29550,29500,138
|
|
20231205,143200,907850400,29550,29500,29550,29500,74
|
|
20231205,143100,905664550,29500,29500,29550,29450,176
|
|
20231205,143000,900473200,29550,29500,29550,29500,133
|
|
20231205,142900,896549200,29500,29550,29550,29450,138
|
|
20231205,142800,892478750,29550,29550,29550,29500,175
|
|
20231205,142700,887314900,29500,29500,29550,29500,124
|
|
20231205,142600,883653750,29450,29550,29550,29450,102
|
|
20231205,142500,880644800,29500,29550,29550,29500,250
|
|
20231205,142400,873269050,29500,29500,29550,29500,117
|
|
20231205,142300,869814700,29550,29500,29550,29500,23
|
|
20231205,142200,869135450,29500,29450,29500,29450,140
|
|
20231205,142100,865005950,29500,29500,29500,29400,159
|
|
20231205,142000,860320050,29500,29500,29500,29450,131
|
|
20231205,141900,856456850,29450,29400,29500,29400,131
|
|
20231205,141800,852600650,29350,29450,29500,29350,205
|
|
20231205,141700,846562550,29550,29500,29550,29450,544
|
|
20231205,141600,830511700,29500,29550,29550,29500,81
|
|
20231205,141500,828119500,29550,29550,29550,29500,47
|
|
20231205,141400,826731350,29550,29550,29550,29500,68
|
|
20231205,141300,824722350,29500,29550,29550,29500,40
|
|
20231205,141200,823541300,29550,29500,29550,29500,43
|
|
20231205,141100,822271050,29550,29450,29550,29400,1144
|
|
20231205,141000,788485300,29450,29550,29550,29450,222
|
|
20231205,140900,781944000,29550,29500,29550,29500,93
|
|
20231205,140800,779200200,29450,29500,29550,29450,225
|
|
20231205,140700,772563300,29500,29500,29500,29450,80
|
|
20231205,140600,770203700,29500,29450,29500,29450,48
|
|
20231205,140500,768788800,29500,29500,29500,29450,102
|
|
20231205,140400,765780200,29500,29500,29500,29500,71
|
|
20231205,140300,763685700,29500,29500,29500,29450,85
|
|
20231205,140200,761179300,29500,29450,29500,29450,67
|
|
20231205,140100,759205050,29500,29500,29500,29400,86
|
|
20231205,140000,756671750,29450,29450,29450,29400,105
|
|
20231205,135900,753579900,29450,29400,29450,29400,55
|
|
20231205,135800,751960300,29450,29500,29500,29400,93
|
|
20231205,135700,749222200,29450,29500,29500,29450,72
|
|
20231205,135600,747098350,29450,29450,29500,29400,61
|
|
20231205,135500,745302000,29500,29450,29500,29450,88
|
|
20231205,135400,742707150,29450,29450,29500,29050,1077
|
|
20231205,135300,711234650,29400,29500,29500,29400,59
|
|
20231205,135200,709495100,29500,29450,29500,29450,107
|
|
20231205,135100,706339400,29450,29350,29450,29350,95
|
|
20231205,135000,703546750,29400,29450,29450,29400,258
|
|
20231205,134900,695957650,29400,29450,29450,29400,105
|
|
20231205,134800,692865550,29450,29450,29450,29400,95
|
|
20231205,134700,690069100,29450,29500,29500,29450,396
|
|
20231205,134600,678406050,29500,29450,29500,29450,94
|
|
20231205,134500,675635100,29500,29500,29500,29450,110
|
|
20231205,134400,672391800,29500,29450,29500,29450,95
|
|
20231205,134300,669589850,29450,29550,29550,29450,169
|
|
20231205,134200,664604300,29550,29500,29550,29500,57
|
|
20231205,134100,662921800,29550,29550,29550,29500,101
|
|
20231205,134000,659939600,29500,29500,29500,29500,64
|
|
20231205,133900,658051600,29500,29550,29550,29450,128
|
|
20231205,133800,654273550,29500,29500,29550,29500,65
|
|
20231205,133700,652354300,29550,29550,29550,29500,87
|
|
20231205,133600,649785800,29500,29500,29550,29500,70
|
|
20231205,133500,647719900,29550,29450,29550,29450,174
|
|
20231205,133400,642587100,29500,29500,29500,29500,157
|
|
20231205,133300,637955600,29500,29450,29500,29400,93
|
|
20231205,133200,635214900,29500,29500,29500,29500,173
|
|
20231205,133100,630111400,29450,29350,29450,29350,370
|
|
20231205,133000,619218000,29400,29400,29400,29350,38
|
|
20231205,132900,618100900,29400,29400,29400,29400,15
|
|
20231205,132800,617659900,29400,29300,29400,29250,420
|
|
20231205,132700,605334450,29350,29350,29350,29350,39
|
|
20231205,132600,604189800,29300,29300,29400,29300,122
|
|
20231205,132500,600613250,29400,29350,29400,29350,58
|
|
20231205,132400,598908350,29350,29300,29400,29300,40
|
|
20231205,132300,597733750,29350,29350,29400,29300,80
|
|
20231205,132200,595384100,29350,29350,29400,29300,179
|
|
20231205,132100,590137350,29350,29350,29350,29350,29
|
|
20231205,132000,589286200,29350,29400,29400,29350,105
|
|
20231205,131900,586201550,29400,29400,29400,29400,15
|
|
20231205,131800,585760550,29400,29400,29400,29300,65
|
|
20231205,131700,583852050,29400,29300,29400,29300,97
|
|
20231205,131600,581000950,29350,29350,29400,29350,29
|
|
20231205,131500,580149100,29400,29400,29400,29300,74
|
|
20231205,131400,577975550,29350,29400,29400,29350,37
|
|
20231205,131300,576888050,29400,29400,29400,29350,46
|
|
20231205,131200,575536550,29350,29400,29400,29350,48
|
|
20231205,131100,574125550,29400,29400,29400,29350,268
|
|
20231205,131000,566257900,29350,29400,29400,29350,54
|
|
20231205,130900,564671250,29400,29400,29400,29350,66
|
|
20231205,130800,562730900,29400,29400,29450,29400,182
|
|
20231205,130700,557379300,29400,29400,29400,29400,89
|
|
20231205,130600,554762700,29400,29400,29400,29400,15
|
|
20231205,130500,554321700,29400,29400,29400,29350,58
|
|
20231205,130400,552617450,29400,29350,29400,29350,55
|
|
20231205,130300,551000550,29400,29400,29400,29300,53
|
|
20231205,130200,549444450,29300,29400,29400,29300,31
|
|
20231205,130100,548534000,29400,29350,29400,29350,566
|
|
20231205,130000,531919100,29400,29400,29400,29350,55
|
|
20231205,125900,530303000,29400,29400,29400,29400,49
|
|
20231205,125800,528862400,29400,29350,29400,29350,48
|
|
20231205,125700,527452150,29400,29400,29400,29400,40
|
|
20231205,125600,526276150,29400,29400,29400,29400,38
|
|
20231205,125500,525158950,29400,29400,29400,29350,61
|
|
20231205,125400,523366450,29400,29400,29400,29350,70
|
|
20231205,125300,521309950,29400,29400,29400,29350,102
|
|
20231205,125200,518313600,29400,29400,29400,29400,27
|
|
20231205,125100,517519800,29400,29350,29400,29350,89
|
|
20231205,125000,514904950,29400,29400,29400,29350,58
|
|
20231205,124900,513200650,29350,29400,29400,29350,80
|
|
20231205,124800,510851550,29400,29350,29400,29350,74
|
|
20231205,124700,508676900,29400,29400,29400,29400,38
|
|
20231205,124600,507559700,29400,29400,29400,29400,38
|
|
20231205,124500,506442500,29400,29400,29400,29350,74
|
|
20231205,124400,504267800,29400,29400,29400,29350,44
|
|
20231205,124300,502974250,29400,29400,29400,29400,53
|
|
20231205,124200,501416050,29400,29400,29400,29400,124
|
|
20231205,124100,497770450,29400,29400,29400,29400,35
|
|
20231205,124000,496741450,29350,29400,29400,29350,65
|
|
20231205,123900,494831650,29400,29350,29400,29350,26
|
|
20231205,123800,494067600,29400,29300,29400,29300,49
|
|
20231205,123700,492628800,29400,29300,29400,29300,62
|
|
20231205,123600,490807550,29400,29350,29400,29350,34
|
|
20231205,123500,489808100,29350,29400,29400,29350,64
|
|
20231205,123400,487927400,29400,29400,29400,29350,40
|
|
20231205,123300,486751550,29350,29350,29400,29350,288
|
|
20231205,123200,478297100,29400,29400,29400,29400,36
|
|
20231205,123100,477238700,29400,29400,29450,29400,86
|
|
20231205,123000,474709300,29450,29350,29450,29350,1550
|
|
20231205,122900,429121750,29350,29300,29350,29300,55
|
|
20231205,122800,427507650,29350,29300,29350,29300,94
|
|
20231205,122700,424752000,29300,29350,29350,29300,73
|
|
20231205,122600,422610350,29350,29350,29350,29300,136
|
|
20231205,122500,418619050,29250,29300,29350,29250,126
|
|
20231205,122400,414927500,29400,29200,29400,29200,1586
|
|
20231205,122300,368495050,29200,29150,29200,29150,33
|
|
20231205,122200,367532300,29150,29150,29200,29150,62
|
|
20231205,122100,365724050,29200,29150,29200,29150,43
|
|
20231205,122000,364469850,29150,29150,29150,29100,48
|
|
20231205,121900,363071600,29150,29150,29150,29150,65
|
|
20231205,121800,361176850,29150,29100,29150,29100,56
|
|
20231205,121700,359544500,29050,29100,29150,29050,95
|
|
20231205,121600,356779600,29150,29150,29150,29100,76
|
|
20231205,121500,354565450,29150,29150,29150,29100,83
|
|
20231205,121400,352146900,29150,29100,29150,29100,82
|
|
20231205,121300,349759100,29150,29150,29150,29100,232
|
|
20231205,121200,342998850,29100,29150,29150,29100,35
|
|
20231205,121100,341979550,29150,29150,29150,29150,29
|
|
20231205,121000,341134200,29150,29150,29150,29050,76
|
|
20231205,120900,338920600,29150,29150,29150,29150,15
|
|
20231205,120800,338483350,29150,29150,29150,29150,54
|
|
20231205,120700,336909250,29050,29150,29150,29050,51
|
|
20231205,120600,335424500,29150,29150,29150,29150,29
|
|
20231205,120500,334579150,29100,29050,29100,29050,53
|
|
20231205,120400,333037750,29100,29100,29100,29100,29
|
|
20231205,120300,332193850,29100,29100,29100,29100,30
|
|
20231205,120200,331320850,29100,29100,29100,29050,62
|
|
20231205,120100,329517550,29100,29100,29100,29100,31
|
|
20231205,120000,328615450,29100,29100,29100,29050,72
|
|
20231205,115900,326521200,29100,29100,29100,29100,14
|
|
20231205,115800,326113800,29100,29100,29100,29100,40
|
|
20231205,115700,324949800,29150,29150,29150,29050,71
|
|
20231205,115600,322881950,29150,29150,29150,29150,29
|
|
20231205,115500,322036600,29100,29100,29100,29050,136
|
|
20231205,115400,318079950,29100,29100,29100,29100,67
|
|
20231205,115300,316130250,29100,29100,29100,29050,37
|
|
20231205,115200,315053900,29050,29100,29100,29050,62
|
|
20231205,115100,313250600,29100,29100,29100,29100,47
|
|
20231205,115000,311882900,29150,29050,29150,29050,50
|
|
20231205,114900,310427350,29150,29150,29150,29150,32
|
|
20231205,114800,309494550,29150,29150,29150,29150,30
|
|
20231205,114700,308620050,29150,29100,29150,29050,48
|
|
20231205,114600,307222700,29150,29150,29150,29150,54
|
|
20231205,114500,305648600,29150,29100,29150,29050,38
|
|
20231205,114400,304543000,29100,29150,29150,29100,81
|
|
20231205,114300,302183250,29150,29150,29150,29150,29
|
|
20231205,114200,301337900,29100,29100,29150,29100,36
|
|
20231205,114100,300289500,29150,29150,29150,29100,94
|
|
20231205,114000,297551250,29200,29100,29200,29100,49
|
|
20231205,113900,296122450,29200,29200,29200,29200,14
|
|
20231205,113800,295713650,29200,29150,29200,29150,57
|
|
20231205,113700,294049550,29200,29200,29200,29150,75
|
|
20231205,113600,291861800,29150,29200,29200,29100,85
|
|
20231205,113500,289381300,29150,29100,29200,29100,634
|
|
20231205,113400,270912400,29150,29150,29150,29150,28
|
|
20231205,113300,270096200,29100,29150,29150,29100,58
|
|
20231205,113200,268405750,29150,29050,29150,29050,32
|
|
20231205,113100,267474850,29150,29100,29150,29100,39
|
|
20231205,113000,266338500,29100,29150,29150,29100,76
|
|
20231205,112900,264126200,29050,29150,29150,29050,34
|
|
20231205,112800,263136900,29150,29100,29150,29100,203
|
|
20231205,112700,257228850,29100,29100,29100,29050,48
|
|
20231205,112600,255832950,29100,29100,29100,29050,43
|
|
20231205,112500,254582350,29050,29050,29050,29050,201
|
|
20231205,112400,248743300,28950,29050,29050,28950,49
|
|
20231205,112300,247321750,29050,29050,29050,29050,29
|
|
20231205,112200,246479300,29050,29050,29050,28950,54
|
|
20231205,112100,244912400,29050,29050,29050,29050,344
|
|
20231205,112000,234919200,29050,29050,29050,29050,33
|
|
20231205,111900,233960550,28950,29050,29050,28950,241
|
|
20231205,111800,226961400,29050,29050,29050,29050,0
|
|
20231205,111700,226961400,29050,28950,29050,28950,36
|
|
20231205,111600,225917400,29050,29050,29050,29050,0
|
|
20231205,111500,225917400,29050,29050,29050,29050,1
|
|
20231205,111400,225888350,28950,28950,29050,28950,51
|
|
20231205,111300,224408800,28950,28950,28950,28950,2
|
|
20231205,111200,224350900,28950,29050,29050,28950,37
|
|
20231205,111100,223277850,28950,28950,28950,28950,2
|
|
20231205,111000,223219950,28950,28950,28950,28950,1
|
|
20231205,110900,223191000,28950,29050,29050,28950,48
|
|
20231205,110800,221798500,28950,29000,29050,28950,4
|
|
20231205,110700,221682500,28950,29000,29000,28950,18
|
|
20231205,110600,221160550,29000,29000,29000,29000,6
|
|
20231205,110500,220986550,28950,29000,29000,28950,7
|
|
20231205,110400,220783600,29000,29000,29000,29000,29
|
|
20231205,110300,219942600,28950,28950,28950,28950,41
|
|
20231205,110200,218755650,28900,28950,28950,28900,133
|
|
20231205,110100,214905400,28950,29000,29000,28950,19
|
|
20231205,110000,214354450,28950,28950,28950,28950,2
|
|
20231205,105900,214296550,28950,28950,28950,28950,19
|
|
20231205,105800,213746500,29000,29000,29050,29000,49
|
|
20231205,105700,212324150,29000,29000,29000,29000,20
|
|
20231205,105600,211744150,29000,29050,29050,29000,20
|
|
20231205,105500,211163200,29000,29000,29050,29000,23
|
|
20231205,105400,210496150,29000,29000,29000,29000,19
|
|
20231205,105300,209945150,29050,29000,29050,29000,64
|
|
20231205,105200,208087700,29000,29000,29000,29000,53
|
|
20231205,105100,206550700,29050,29050,29050,29000,30
|
|
20231205,105000,205680250,29050,29000,29050,29000,19
|
|
20231205,104900,205128350,29000,29050,29050,29000,20
|
|
20231205,104800,204548300,29000,29000,29000,29000,81
|
|
20231205,104700,202199300,29050,29000,29050,29000,46
|
|
20231205,104600,200863950,29000,28950,29000,28950,241
|
|
20231205,104500,193882500,28850,28950,28950,28800,1207
|
|
20231205,104400,159026100,28900,28950,28950,28900,17
|
|
20231205,104300,158534000,28950,28950,28950,28950,0
|
|
20231205,104200,158534000,28950,28950,28950,28950,19
|
|
20231205,104100,157983950,28950,28950,28950,28950,5
|
|
20231205,104000,157839200,29000,28950,29000,28950,8
|
|
20231205,103900,157607400,28950,28950,28950,28950,24
|
|
20231205,103800,156912600,28950,28950,28950,28950,1
|
|
20231205,103700,156883650,28950,29000,29050,28950,99
|
|
20231205,103600,154011500,29000,29000,29000,29000,20
|
|
20231205,103500,153431500,29050,29050,29050,29050,5
|
|
20231205,103400,153286250,29050,29000,29050,29000,39
|
|
20231205,103300,152154200,29000,29050,29050,29000,15
|
|
20231205,103200,151718500,29000,29000,29000,29000,1
|
|
20231205,103100,151689500,29000,29050,29050,29000,50
|
|
20231205,103000,150238000,29050,29050,29050,29050,0
|
|
20231205,102900,150238000,29050,29050,29100,29050,26
|
|
20231205,102800,149482650,29000,29000,29000,29000,0
|
|
20231205,102700,149482650,29000,29000,29000,29000,9
|
|
20231205,102600,149221650,29000,29000,29000,29000,28
|
|
20231205,102500,148409650,28900,28900,28900,28900,0
|
|
20231205,102400,148409650,28900,28900,28900,28900,18
|
|
20231205,102300,147889450,29000,29000,29000,29000,42
|
|
20231205,102200,146671450,29000,29000,29000,29000,5
|
|
20231205,102100,146526450,28900,29000,29000,28900,55
|
|
20231205,102000,144933950,28900,28900,28900,28900,0
|
|
20231205,101900,144933950,28900,28900,28900,28900,18
|
|
20231205,101800,144413750,29000,29000,29000,29000,18
|
|
20231205,101700,143891750,28950,28950,28950,28950,154
|
|
20231205,101600,139433450,28950,29000,29000,28950,75
|
|
20231205,101500,137262150,29000,29000,29000,29000,26
|
|
20231205,101400,136508150,28950,28950,28950,28950,19
|
|
20231205,101300,135958100,29000,28950,29000,28950,54
|
|
20231205,101200,134393800,28950,28950,28950,28950,34
|
|
20231205,101100,133409500,28950,29000,29000,28950,43
|
|
20231205,101000,132163400,29050,29050,29050,29050,30
|
|
20231205,100900,131291900,29050,29000,29050,29000,87
|
|
20231205,100800,128767850,29000,29000,29000,29000,15
|
|
20231205,100700,128332850,29050,29050,29050,29050,21
|
|
20231205,100600,127722800,29050,28950,29050,28950,19
|
|
20231205,100500,127172650,29100,29100,29100,29100,28
|
|
20231205,100400,126357850,29050,28950,29050,28950,322
|
|
20231205,100300,117013600,28950,29000,29000,28950,36
|
|
20231205,100200,115970850,29000,29000,29000,29000,24
|
|
20231205,100100,115274850,28950,28950,28950,28950,18
|
|
20231205,100000,114753750,29000,29000,29000,29000,1
|
|
20231205,095900,114724750,29000,29000,29000,28950,60
|
|
20231205,095800,112986500,29000,29000,29000,29000,8
|
|
20231205,095700,112754500,29000,29000,29000,29000,23
|
|
20231205,095600,112087500,28950,29050,29050,28950,437
|
|
20231205,095500,99411650,29050,29050,29050,29050,2
|
|
20231205,095400,99353550,29050,29000,29050,29000,47
|
|
20231205,095300,97989100,29050,29050,29050,29050,0
|
|
20231205,095200,97989100,29050,29050,29050,29050,0
|
|
20231205,095100,97989100,29050,29000,29050,29000,36
|
|
20231205,095000,96944250,29000,29000,29000,29000,100
|
|
20231205,094900,94044250,29050,29050,29050,29050,28
|
|
20231205,094800,93230850,29000,29000,29000,29000,10
|
|
20231205,094700,92940850,29000,29000,29000,29000,20
|
|
20231205,094600,92360850,29000,29050,29050,29000,29
|
|
20231205,094500,91518900,29050,29050,29050,29050,377
|
|
20231205,094400,80567050,29100,29100,29100,29050,16
|
|
20231205,094300,80101950,29100,29100,29100,29100,25
|
|
20231205,094200,79374450,29100,29100,29100,29100,0
|
|
20231205,094100,79374450,29100,29100,29100,29100,23
|
|
20231205,094000,78705150,29100,29100,29100,29100,21
|
|
20231205,093900,78094050,29100,29100,29100,29100,2
|
|
20231205,093800,78035850,29100,29100,29100,29100,23
|
|
20231205,093700,77366550,29100,29100,29100,29100,2
|
|
20231205,093600,77308350,29100,29100,29100,29100,12
|
|
20231205,093500,76959150,29100,29100,29100,29100,19
|
|
20231205,093400,76406250,29150,29150,29150,29150,0
|
|
20231205,093300,76406250,29150,29150,29150,29150,2
|
|
20231205,093200,76347950,29100,29100,29100,29100,31
|
|
20231205,093100,75445850,29100,29100,29100,29100,0
|
|
20231205,093000,75445850,29100,29100,29150,29100,22
|
|
20231205,092900,74805600,29150,29150,29150,29150,8
|
|
20231205,092800,74572400,29150,29150,29150,29150,18
|
|
20231205,092700,74047700,29150,29050,29150,29050,506
|
|
20231205,092600,59329950,29050,29050,29050,29050,19
|
|
20231205,092500,58778000,29050,29050,29050,29050,17
|
|
20231205,092400,58284150,29050,29050,29050,29050,11
|
|
20231205,092300,57964600,29050,29050,29050,29050,1
|
|
20231205,092200,57935550,29000,29050,29050,29000,108
|
|
20231205,092100,54803500,29050,29050,29050,29050,0
|
|
20231205,092000,54803500,29050,29050,29050,29050,55
|
|
20231205,091900,53205750,29050,29100,29100,29000,1044
|
|
20231205,091800,22888650,29150,29150,29150,29150,1
|
|
20231205,091700,22859500,29100,29100,29100,29100,17
|
|
20231205,091600,22364800,29150,29150,29150,29150,0
|
|
20231205,091500,22364800,29150,29150,29150,29150,3
|
|
20231205,091400,22277350,29050,29100,29100,29050,103
|
|
20231205,091300,19283200,29200,29150,29200,29150,216
|
|
20231205,091200,12977050,29250,29150,29250,29150,303
|
|
20231205,091100,4127150,29150,29150,29150,29150,0
|
|
20231205,091000,4127150,29150,29100,29150,29100,11
|
|
20231205,090900,3807000,29200,29200,29200,29200,0
|
|
20231205,090800,3807000,29200,29200,29200,29200,0
|
|
20231205,090700,3807000,29200,29200,29200,29200,0
|
|
20231205,090600,3807000,29200,29050,29200,29000,21
|
|
20231205,090500,3197200,29050,29050,29050,29050,1
|
|
20231205,090400,3168150,29000,29000,29000,29000,0
|
|
20231205,090300,3168150,29000,29050,29050,29000,22
|
|
20231205,090200,2530100,29050,29050,29050,29050,1
|
|
20231205,090100,2501050,29050,29050,29050,29050,1
|
|
20231205,090000,2472000,29050,29100,29100,29050,85
|