575 lines
32 KiB
CSV
575 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,183200,13615952000,98300,98300,98300,98300,3589
|
|
20231208,183100,13615952000,98300,98300,98300,98300,0
|
|
20231208,183000,13615952000,98300,98300,98300,98300,0
|
|
20231208,182900,13615952000,98300,98300,98300,98300,0
|
|
20231208,182800,13615952000,98300,98300,98300,98300,0
|
|
20231208,182700,13615952000,98300,98300,98300,98300,0
|
|
20231208,182600,13615952000,98300,98300,98300,98300,0
|
|
20231208,182500,13615952000,98300,98300,98300,98300,0
|
|
20231208,182400,13615952000,98300,98300,98300,98300,0
|
|
20231208,182300,13615952000,98300,98300,98300,98300,0
|
|
20231208,182200,13615952000,98300,98300,98300,98300,0
|
|
20231208,182100,13615952000,98300,98300,98300,98300,0
|
|
20231208,182000,13615952000,98300,98300,98300,98300,0
|
|
20231208,181900,13615952000,98300,98300,98300,98300,0
|
|
20231208,181800,13615952000,98300,98300,98300,98300,0
|
|
20231208,181700,13615952000,98300,98300,98300,98300,0
|
|
20231208,181600,13615952000,98300,98300,98300,98300,0
|
|
20231208,181500,13615952000,98300,98300,98300,98300,0
|
|
20231208,181400,13615952000,98300,98300,98300,98300,0
|
|
20231208,181300,13615952000,98300,98300,98300,98300,0
|
|
20231208,181200,13615952000,98300,98300,98300,98300,0
|
|
20231208,181100,13615952000,98300,98300,98300,98300,0
|
|
20231208,181000,13615952000,98300,98300,98300,98300,0
|
|
20231208,180900,13615952000,98300,98300,98300,98300,0
|
|
20231208,180800,13615952000,98300,98300,98300,98300,0
|
|
20231208,180700,13615952000,98300,98300,98300,98300,0
|
|
20231208,180600,13615952000,98300,98300,98300,98300,0
|
|
20231208,180500,13615952000,98300,98300,98300,98300,0
|
|
20231208,180400,13615952000,98300,98300,98300,98300,0
|
|
20231208,180300,13615952000,98300,98300,98300,98300,0
|
|
20231208,180200,13615952000,98300,98300,98300,98300,3589
|
|
20231208,180100,13615952000,98300,98300,98300,98300,0
|
|
20231208,180000,13615952000,98300,98300,98300,98300,0
|
|
20231208,175900,13615952000,98300,98300,98300,98300,0
|
|
20231208,175800,13615952000,98300,98300,98300,98300,0
|
|
20231208,175700,13615952000,98300,98300,98300,98300,0
|
|
20231208,175600,13615952000,98300,98300,98300,98300,0
|
|
20231208,175500,13615952000,98300,98300,98300,98300,0
|
|
20231208,175400,13615952000,98300,98300,98300,98300,0
|
|
20231208,175300,13615952000,98300,98300,98300,98300,0
|
|
20231208,175200,13615952000,98300,98300,98300,98300,0
|
|
20231208,175100,13615952000,98300,98300,98300,98300,0
|
|
20231208,175000,13615952000,98300,98300,98300,98300,0
|
|
20231208,174900,13615952000,98300,98300,98300,98300,0
|
|
20231208,174800,13615952000,98300,98300,98300,98300,0
|
|
20231208,174700,13615952000,98300,98300,98300,98300,0
|
|
20231208,174600,13615952000,98300,98300,98300,98300,0
|
|
20231208,174500,13615952000,98300,98300,98300,98300,0
|
|
20231208,174400,13615952000,98300,98300,98300,98300,0
|
|
20231208,174300,13615952000,98300,98300,98300,98300,0
|
|
20231208,174200,13615952000,98300,98300,98300,98300,0
|
|
20231208,174100,13615952000,98300,98300,98300,98300,0
|
|
20231208,174000,13615952000,98300,98300,98300,98300,0
|
|
20231208,173900,13615952000,98300,98300,98300,98300,0
|
|
20231208,173800,13615952000,98300,98300,98300,98300,0
|
|
20231208,173700,13615952000,98300,98300,98300,98300,0
|
|
20231208,173600,13615952000,98300,98300,98300,98300,0
|
|
20231208,173500,13615952000,98300,98300,98300,98300,0
|
|
20231208,173400,13615952000,98300,98300,98300,98300,0
|
|
20231208,173300,13615952000,98300,98300,98300,98300,0
|
|
20231208,173200,13615952000,98300,98300,98300,98300,3589
|
|
20231208,173100,13615952000,98300,98300,98300,98300,0
|
|
20231208,173000,13615952000,98300,98300,98300,98300,0
|
|
20231208,172900,13615952000,98300,98300,98300,98300,0
|
|
20231208,172800,13615952000,98300,98300,98300,98300,0
|
|
20231208,172700,13615952000,98300,98300,98300,98300,0
|
|
20231208,172600,13615952000,98300,98300,98300,98300,0
|
|
20231208,172500,13615952000,98300,98300,98300,98300,0
|
|
20231208,172400,13615952000,98300,98300,98300,98300,0
|
|
20231208,172300,13615952000,98300,98300,98300,98300,0
|
|
20231208,172200,13615952000,98300,98300,98300,98300,0
|
|
20231208,172100,13615952000,98300,98300,98300,98300,0
|
|
20231208,172000,13615952000,98300,98300,98300,98300,0
|
|
20231208,171900,13615952000,98300,98300,98300,98300,0
|
|
20231208,171800,13615952000,98300,98300,98300,98300,0
|
|
20231208,171700,13615952000,98300,98300,98300,98300,0
|
|
20231208,171600,13615952000,98300,98300,98300,98300,0
|
|
20231208,171500,13615952000,98300,98300,98300,98300,0
|
|
20231208,171400,13615952000,98300,98300,98300,98300,0
|
|
20231208,171300,13615952000,98300,98300,98300,98300,0
|
|
20231208,171200,13615952000,98300,98300,98300,98300,0
|
|
20231208,171100,13615952000,98300,98300,98300,98300,0
|
|
20231208,171000,13615952000,98300,98300,98300,98300,0
|
|
20231208,170900,13615952000,98300,98300,98300,98300,0
|
|
20231208,170800,13615952000,98300,98300,98300,98300,0
|
|
20231208,170700,13615952000,98300,98300,98300,98300,0
|
|
20231208,170600,13615952000,98300,98300,98300,98300,0
|
|
20231208,170500,13615952000,98300,98300,98300,98300,0
|
|
20231208,170400,13615952000,98300,98300,98300,98300,0
|
|
20231208,170300,13615952000,98300,98300,98300,98300,0
|
|
20231208,170200,13615952000,98300,98300,98300,98300,3589
|
|
20231208,170100,13615952000,98300,98300,98300,98300,0
|
|
20231208,170000,13615952000,98300,98300,98300,98300,0
|
|
20231208,165900,13615952000,98300,98300,98300,98300,0
|
|
20231208,165800,13615952000,98300,98300,98300,98300,0
|
|
20231208,165700,13615952000,98300,98300,98300,98300,0
|
|
20231208,165600,13615952000,98300,98300,98300,98300,0
|
|
20231208,165500,13615952000,98300,98300,98300,98300,0
|
|
20231208,165400,13615952000,98300,98300,98300,98300,0
|
|
20231208,165300,13615952000,98300,98300,98300,98300,0
|
|
20231208,165200,13615952000,98300,98300,98300,98300,0
|
|
20231208,165100,13615952000,98300,98300,98300,98300,0
|
|
20231208,165000,13615952000,98300,98300,98300,98300,0
|
|
20231208,164900,13615952000,98300,98300,98300,98300,0
|
|
20231208,164800,13615952000,98300,98300,98300,98300,0
|
|
20231208,164700,13615952000,98300,98300,98300,98300,0
|
|
20231208,164600,13615952000,98300,98300,98300,98300,0
|
|
20231208,164500,13615952000,98300,98300,98300,98300,0
|
|
20231208,164400,13615952000,98300,98300,98300,98300,0
|
|
20231208,164300,13615952000,98300,98300,98300,98300,0
|
|
20231208,164200,13615952000,98300,98300,98300,98300,0
|
|
20231208,164100,13615952000,98300,98300,98300,98300,0
|
|
20231208,164000,13615952000,98300,98300,98300,98300,0
|
|
20231208,163900,13615952000,98300,98300,98300,98300,0
|
|
20231208,163800,13615952000,98300,98300,98300,98300,0
|
|
20231208,163700,13615952000,98300,98300,98300,98300,0
|
|
20231208,163600,13615952000,98300,98300,98300,98300,0
|
|
20231208,163500,13615952000,98300,98300,98300,98300,0
|
|
20231208,163400,13615952000,98300,98300,98300,98300,0
|
|
20231208,163300,13615952000,98300,98300,98300,98300,0
|
|
20231208,163200,13615952000,98300,98300,98300,98300,3589
|
|
20231208,163100,13615952000,98300,98300,98300,98300,0
|
|
20231208,163000,13615952000,98300,98300,98300,98300,0
|
|
20231208,162900,13615952000,98300,98300,98300,98300,0
|
|
20231208,162800,13615952000,98300,98300,98300,98300,0
|
|
20231208,162700,13615952000,98300,98300,98300,98300,0
|
|
20231208,162600,13615952000,98300,98300,98300,98300,0
|
|
20231208,162500,13615952000,98300,98300,98300,98300,0
|
|
20231208,162400,13615952000,98300,98300,98300,98300,0
|
|
20231208,162300,13615952000,98300,98300,98300,98300,0
|
|
20231208,162200,13615952000,98300,98300,98300,98300,0
|
|
20231208,162100,13615952000,98300,98300,98300,98300,0
|
|
20231208,162000,13615952000,98300,98300,98300,98300,0
|
|
20231208,161900,13615952000,98300,98300,98300,98300,0
|
|
20231208,161800,13615952000,98300,98300,98300,98300,0
|
|
20231208,161700,13615952000,98300,98300,98300,98300,0
|
|
20231208,161600,13615952000,98300,98300,98300,98300,0
|
|
20231208,161500,13615952000,98300,98300,98300,98300,0
|
|
20231208,161400,13615952000,98300,98300,98300,98300,0
|
|
20231208,161300,13615952000,98300,98300,98300,98300,0
|
|
20231208,161200,13615952000,98300,98300,98300,98300,0
|
|
20231208,161100,13615952000,98300,98300,98300,98300,0
|
|
20231208,161000,13615952000,98300,98300,98300,98300,0
|
|
20231208,160900,13615952000,98300,98300,98300,98300,0
|
|
20231208,160800,13615952000,98300,98300,98300,98300,0
|
|
20231208,160700,13615952000,98300,98300,98300,98300,0
|
|
20231208,160600,13615952000,98300,98300,98300,98300,0
|
|
20231208,160500,13615952000,98300,98300,98300,98300,0
|
|
20231208,160400,13615952000,98300,98300,98300,98300,0
|
|
20231208,160300,13615952000,98300,98300,98300,98300,0
|
|
20231208,160200,13615952000,98300,98300,98300,98300,3589
|
|
20231208,160100,13615952000,98300,98300,98300,98300,0
|
|
20231208,160000,13615952000,98300,98300,98300,98300,0
|
|
20231208,155900,13615952000,98300,98300,98300,98300,0
|
|
20231208,155800,13615952000,98300,98300,98300,98300,0
|
|
20231208,155700,13615952000,98300,98300,98300,98300,0
|
|
20231208,155600,13615952000,98300,98300,98300,98300,0
|
|
20231208,155500,13615952000,98300,98300,98300,98300,0
|
|
20231208,155400,13615952000,98300,98300,98300,98300,0
|
|
20231208,155300,13615952000,98300,98300,98300,98300,0
|
|
20231208,155200,13615952000,98300,98300,98300,98300,0
|
|
20231208,155100,13615952000,98300,98300,98300,98300,0
|
|
20231208,155000,13615952000,98300,98300,98300,98300,0
|
|
20231208,154900,13615952000,98300,98300,98300,98300,0
|
|
20231208,154800,13615952000,98300,98300,98300,98300,0
|
|
20231208,154700,13615952000,98300,98300,98300,98300,0
|
|
20231208,154600,13615952000,98300,98300,98300,98300,0
|
|
20231208,154500,13615952000,98300,98300,98300,98300,0
|
|
20231208,154400,13615952000,98300,98300,98300,98300,0
|
|
20231208,154300,13615952000,98300,98300,98300,98300,0
|
|
20231208,154200,13615952000,98300,98300,98300,98300,0
|
|
20231208,154100,13615952000,98300,98300,98300,98300,0
|
|
20231208,154000,13615952000,98300,98300,98300,98300,0
|
|
20231208,153900,13615952000,98300,98300,98300,98300,0
|
|
20231208,153800,13615952000,98300,98300,98300,98300,0
|
|
20231208,153700,13615952000,98300,98300,98300,98300,0
|
|
20231208,153600,13615952000,98300,98300,98300,98300,0
|
|
20231208,153500,13615952000,98300,98300,98300,98300,0
|
|
20231208,153400,13615952000,98300,98300,98300,98300,0
|
|
20231208,153300,13615952000,98300,98300,98300,98300,0
|
|
20231208,153200,13615952000,98300,98300,98300,98300,3589
|
|
20231208,153100,13615952000,98300,98300,98300,98300,0
|
|
20231208,153000,13615952000,98300,98300,98300,98300,3589
|
|
20231208,152900,13263153300,99000,99000,99000,99000,0
|
|
20231208,152800,13263153300,99000,99000,99000,99000,0
|
|
20231208,152700,13263153300,99000,99000,99000,99000,0
|
|
20231208,152600,13263153300,99000,99000,99000,99000,0
|
|
20231208,152500,13263153300,99000,99000,99000,99000,0
|
|
20231208,152400,13263153300,99000,99000,99000,99000,0
|
|
20231208,152300,13263153300,99000,99000,99000,99000,0
|
|
20231208,152200,13263153300,99000,99000,99000,99000,0
|
|
20231208,152100,13263153300,99000,99000,99000,99000,0
|
|
20231208,152000,13263153300,99000,99000,99000,99000,0
|
|
20231208,151900,13263153300,99000,98800,99000,98700,575
|
|
20231208,151800,13206351500,98700,99000,99000,98700,424
|
|
20231208,151700,13164428300,98900,99000,99000,98900,98
|
|
20231208,151600,13154728700,99000,99000,99000,98800,191
|
|
20231208,151500,13135838800,98800,99000,99000,98800,335
|
|
20231208,151400,13102712900,99000,99000,99000,98900,293
|
|
20231208,151300,13073721000,99000,99000,99000,98900,145
|
|
20231208,151200,13059371900,99000,99000,99000,98800,303
|
|
20231208,151100,13029404900,99000,99000,99000,98900,93
|
|
20231208,151000,13020198500,98900,99000,99100,98900,189
|
|
20231208,150900,13001486200,99000,98800,99100,98800,89
|
|
20231208,150800,12992674000,99100,99100,99100,98900,239
|
|
20231208,150700,12969005100,99100,98900,99100,98900,78
|
|
20231208,150600,12961286500,98900,99000,99100,98900,251
|
|
20231208,150500,12936443700,99100,99000,99100,98900,262
|
|
20231208,150400,12910500500,99000,98900,99000,98800,229
|
|
20231208,150300,12887852500,98900,98900,99000,98900,625
|
|
20231208,150200,12825984900,98900,98900,99000,98800,241
|
|
20231208,150100,12802147600,99000,98400,99000,98300,352
|
|
20231208,150000,12767404700,98500,98300,98500,98200,385
|
|
20231208,145900,12729542900,98300,98300,98600,98200,341
|
|
20231208,145800,12696003700,98400,98200,98600,98200,349
|
|
20231208,145700,12661647200,98200,98300,98500,98200,335
|
|
20231208,145600,12628710500,98400,98500,98600,98300,346
|
|
20231208,145500,12594660200,98600,98500,98700,98400,270
|
|
20231208,145400,12568057700,98500,98600,98700,98400,391
|
|
20231208,145300,12529539600,98600,98800,98800,98500,356
|
|
20231208,145200,12494452900,98800,98700,98800,98600,405
|
|
20231208,145100,12454486100,98700,98700,98800,98600,380
|
|
20231208,145000,12416980100,98600,98600,98800,98500,354
|
|
20231208,144900,12382072300,98600,98800,98900,98600,327
|
|
20231208,144800,12349800000,98800,98700,98900,98600,257
|
|
20231208,144700,12324413700,98700,98600,98900,98600,405
|
|
20231208,144600,12284423000,98600,98500,98800,98500,832
|
|
20231208,144500,12202356400,98500,98500,98600,98400,290
|
|
20231208,144400,12173804400,98400,98600,98700,98400,414
|
|
20231208,144300,12132987900,98600,98500,98700,98300,338
|
|
20231208,144200,12099699600,98500,98400,98500,98200,381
|
|
20231208,144100,12062223900,98300,98500,98500,98300,282
|
|
20231208,144000,12034470700,98500,98400,98600,98300,396
|
|
20231208,143900,11995488400,98500,98300,98500,98300,278
|
|
20231208,143800,11968136500,98400,98500,98500,98300,323
|
|
20231208,143700,11936356100,98500,98300,98600,98300,375
|
|
20231208,143600,11899457400,98300,98300,98600,98300,361
|
|
20231208,143500,11863929200,98300,98500,98600,98300,326
|
|
20231208,143400,11831838200,98500,98700,98700,98400,261
|
|
20231208,143300,11806134600,98500,98300,98600,98300,483
|
|
20231208,143200,11758586600,98300,98100,98500,98100,1049
|
|
20231208,143100,11655485200,98200,98300,98300,98100,387
|
|
20231208,143000,11617487100,98300,98300,98300,98200,405
|
|
20231208,142900,11577703500,98200,98300,98300,98200,456
|
|
20231208,142800,11532903500,98200,98200,98300,98100,390
|
|
20231208,142700,11494604500,98200,98300,98300,98100,503
|
|
20231208,142600,11445197600,98200,98300,98400,98200,369
|
|
20231208,142500,11408937500,98300,98300,98500,98200,450
|
|
20231208,142400,11364700500,98200,98200,98400,98200,342
|
|
20231208,142300,11331094100,98200,98400,98500,98200,585
|
|
20231208,142200,11273569800,98400,98300,98500,98300,295
|
|
20231208,142100,11244545300,98300,98500,98600,98300,911
|
|
20231208,142000,11154887000,98500,98500,98700,98500,390
|
|
20231208,141900,11116451100,98500,98600,98700,98500,528
|
|
20231208,141800,11064428900,98600,98500,98700,98500,529
|
|
20231208,141700,11012254000,98600,98700,98800,98600,266
|
|
20231208,141600,10985990200,98700,98500,98700,98500,253
|
|
20231208,141500,10961052700,98500,98600,98800,98500,223
|
|
20231208,141400,10939037000,98700,98600,98800,98600,295
|
|
20231208,141300,10909926000,98600,98700,98800,98600,301
|
|
20231208,141200,10880222100,98700,98900,98900,98600,240
|
|
20231208,141100,10856519800,98900,98800,98900,98600,356
|
|
20231208,141000,10821370800,98700,98900,98900,98700,192
|
|
20231208,140900,10802410200,98800,98900,99000,98800,293
|
|
20231208,140800,10773442300,98900,98900,99100,98800,311
|
|
20231208,140700,10742670400,98800,99000,99100,98800,238
|
|
20231208,140600,10719127700,98800,99000,99100,98800,257
|
|
20231208,140500,10693701800,99000,98900,99100,98900,156
|
|
20231208,140400,10678260600,98900,98900,99000,98900,552
|
|
20231208,140300,10623639100,98900,98900,99000,98800,227
|
|
20231208,140200,10601188700,98800,98800,98800,98700,211
|
|
20231208,140100,10580348900,98600,98800,99000,98600,191
|
|
20231208,140000,10561471100,98800,98800,99000,98800,176
|
|
20231208,135900,10544069700,98700,98700,99000,98700,217
|
|
20231208,135800,10522635600,98700,99000,99100,98600,191
|
|
20231208,135700,10503761000,99000,98800,99000,98700,237
|
|
20231208,135600,10480326400,98800,98700,99000,98700,284
|
|
20231208,135500,10452245600,98700,98600,99000,98600,326
|
|
20231208,135400,10420025500,98800,98600,98800,98600,192
|
|
20231208,135300,10401077400,98800,98800,98800,98600,136
|
|
20231208,135200,10387648200,98800,98700,99000,98600,307
|
|
20231208,135100,10357330800,98700,98800,98800,98700,264
|
|
20231208,135000,10331263000,98700,98900,99000,98700,416
|
|
20231208,134900,10290168500,98800,99000,99100,98800,244
|
|
20231208,134800,10266034200,98900,99000,99200,98900,195
|
|
20231208,134700,10246723100,99000,99000,99000,98800,270
|
|
20231208,134600,10220020000,99000,98800,99000,98800,158
|
|
20231208,134500,10204399200,98900,99200,99200,98800,460
|
|
20231208,134400,10158908600,99100,98900,99200,98900,172
|
|
20231208,134300,10141873700,98800,98800,99000,98800,217
|
|
20231208,134200,10120415000,98800,98700,99000,98700,246
|
|
20231208,134100,10096106600,98800,99100,99100,98700,245
|
|
20231208,134000,10071887800,99000,98800,99100,98700,722
|
|
20231208,133900,10000449000,98900,98800,99000,98800,277
|
|
20231208,133800,9973037400,98800,98700,98900,98600,255
|
|
20231208,133700,9947847700,98700,99000,99000,98700,220
|
|
20231208,133600,9926099600,98800,98700,99000,98600,383
|
|
20231208,133500,9888311600,98600,98900,98900,98500,236
|
|
20231208,133400,9865010700,98800,98500,98800,98500,541
|
|
20231208,133300,9811669100,98500,98500,98600,98400,328
|
|
20231208,133200,9779361500,98600,98500,98600,98500,268
|
|
20231208,133100,9752942600,98500,98600,98600,98400,210
|
|
20231208,133000,9732254200,98600,98400,98600,98400,265
|
|
20231208,132900,9706151000,98400,98400,98700,98400,199
|
|
20231208,132800,9686554000,98500,98500,98700,98300,1197
|
|
20231208,132700,9568665700,98500,98700,98700,98500,305
|
|
20231208,132600,9538591200,98700,98700,98900,98700,320
|
|
20231208,132500,9506983000,98900,98800,99000,98800,243
|
|
20231208,132400,9482945000,98900,98900,99000,98700,495
|
|
20231208,132300,9434055600,98900,98800,99100,98800,221
|
|
20231208,132200,9412200200,98800,99000,99100,98800,155
|
|
20231208,132100,9396860800,99000,98900,99100,98900,409
|
|
20231208,132000,9356358600,98900,99000,99100,98800,513
|
|
20231208,131900,9305634200,99000,98700,99000,98700,339
|
|
20231208,131800,9272108600,98800,98700,98800,98700,373
|
|
20231208,131700,9235277900,98700,99000,99100,98700,833
|
|
20231208,131600,9152858000,99100,99200,99200,99000,958
|
|
20231208,131500,9057898600,99100,99200,99300,99100,201
|
|
20231208,131400,9037964300,99200,99300,99400,99200,431
|
|
20231208,131300,8995186200,99300,99400,99500,99200,275
|
|
20231208,131200,8967880700,99300,99500,99500,99300,97
|
|
20231208,131100,8958240500,99500,99600,99700,99500,379
|
|
20231208,131000,8920505100,99600,99600,99700,99600,143
|
|
20231208,130900,8906255500,99700,99400,99700,99400,327
|
|
20231208,130800,8873686700,99600,99400,99600,99400,115
|
|
20231208,130700,8862243500,99500,99400,99500,99300,499
|
|
20231208,130600,8812604700,99400,99400,99500,99300,217
|
|
20231208,130500,8791028200,99400,99300,99500,99300,102
|
|
20231208,130400,8780887900,99300,99500,99500,99300,203
|
|
20231208,130300,8760706800,99500,99500,99500,99400,178
|
|
20231208,130200,8743001600,99500,99400,99600,99400,225
|
|
20231208,130100,8720612300,99500,99400,99600,99400,252
|
|
20231208,130000,8695534900,99400,99500,99600,99400,170
|
|
20231208,125900,8678619000,99500,99500,99500,99300,200
|
|
20231208,125800,8658731900,99500,99400,99600,99300,101
|
|
20231208,125700,8648689000,99400,99400,99500,99400,175
|
|
20231208,125600,8631288900,99400,99400,99600,99400,199
|
|
20231208,125500,8611482100,99400,99300,99500,99100,833
|
|
20231208,125400,8528770900,99300,99400,99600,99300,196
|
|
20231208,125300,8509281000,99400,99500,99600,99400,112
|
|
20231208,125200,8498134900,99600,99400,99600,99400,413
|
|
20231208,125100,8457060600,99500,99500,99600,99400,213
|
|
20231208,125000,8435862400,99600,99500,99600,99400,114
|
|
20231208,124900,8424519200,99500,99500,99600,99500,196
|
|
20231208,124800,8405011900,99400,99600,99600,99400,181
|
|
20231208,124700,8387011500,99500,99500,99600,99400,257
|
|
20231208,124600,8361430000,99500,99500,99600,99500,54
|
|
20231208,124500,8356056600,99500,99400,99600,99400,243
|
|
20231208,124400,8331880700,99400,99500,99600,99400,199
|
|
20231208,124300,8312086900,99400,99400,99500,99300,197
|
|
20231208,124200,8292499700,99400,99300,99500,99300,175
|
|
20231208,124100,8275095700,99300,99500,99500,99300,105
|
|
20231208,124000,8264660600,99400,99400,99500,99300,247
|
|
20231208,123900,8240107900,99300,99300,99300,99300,47
|
|
20231208,123800,8235440800,99500,99300,99500,99200,272
|
|
20231208,123700,8208413000,99300,99300,99400,99300,115
|
|
20231208,123600,8196987500,99400,99400,99500,99400,691
|
|
20231208,123500,8128294900,99500,99200,99500,99200,293
|
|
20231208,123400,8099178100,99200,99400,99400,99200,78
|
|
20231208,123300,8091436400,99300,99300,99400,99200,209
|
|
20231208,123200,8070684300,99300,99400,99400,99200,428
|
|
20231208,123100,8028201200,99500,99400,99500,99300,161
|
|
20231208,123000,8012191400,99500,99400,99500,99400,223
|
|
20231208,122900,7990013700,99400,99500,99500,99400,77
|
|
20231208,122800,7982356800,99400,99500,99600,99400,505
|
|
20231208,122700,7932122500,99400,99500,99500,99400,87
|
|
20231208,122600,7923474200,99500,99500,99500,99400,215
|
|
20231208,122500,7902089800,99400,99400,99500,99400,45
|
|
20231208,122400,7897616500,99500,99400,99500,99300,174
|
|
20231208,122300,7880318700,99500,99300,99500,99300,569
|
|
20231208,122200,7823759600,99400,99200,99400,99200,319
|
|
20231208,122100,7792098200,99400,99400,99400,99200,691
|
|
20231208,122000,7723486900,99400,99600,99700,99300,488
|
|
20231208,121900,7674967100,99700,99600,99800,99500,220
|
|
20231208,121800,7653051900,99700,99600,99700,99600,198
|
|
20231208,121700,7633315600,99600,99600,99700,99600,217
|
|
20231208,121600,7611696500,99700,99700,99800,99500,525
|
|
20231208,121500,7559413800,99800,99800,99900,99700,178
|
|
20231208,121400,7541645300,99800,99900,100000,99800,225
|
|
20231208,121300,7519174900,99900,99900,99900,99800,296
|
|
20231208,121200,7489611300,100000,100000,100000,99900,199
|
|
20231208,121100,7469727700,99900,99900,100100,99900,255
|
|
20231208,121000,7444242200,100000,99900,100000,99900,258
|
|
20231208,120900,7418450600,99900,99900,100000,99800,388
|
|
20231208,120800,7379698500,100000,99900,100000,99900,80
|
|
20231208,120700,7371702700,100000,99900,100000,99800,146
|
|
20231208,120600,7357115500,100000,99800,100000,99700,288
|
|
20231208,120500,7328356200,99800,99800,99900,99800,111
|
|
20231208,120400,7317276600,99900,99800,100000,99800,504
|
|
20231208,120300,7266927300,99800,99900,100000,99800,211
|
|
20231208,120200,7245842600,99900,100000,100000,99800,244
|
|
20231208,120100,7221462100,99900,100000,100000,99800,189
|
|
20231208,120000,7202572900,100100,100200,100200,99900,231
|
|
20231208,115900,7179466800,100200,100200,100300,100100,250
|
|
20231208,115800,7154417500,100100,100100,100200,100000,271
|
|
20231208,115700,7127283200,100100,99900,100100,99900,255
|
|
20231208,115600,7101790700,99900,100000,100000,99800,138
|
|
20231208,115500,7087999300,100000,100000,100100,99800,269
|
|
20231208,115400,7061114900,100100,100000,100200,99900,219
|
|
20231208,115300,7039206100,100200,99900,100200,99700,454
|
|
20231208,115200,6993914600,99800,99900,100200,99800,351
|
|
20231208,115100,6958809100,99900,99900,100000,99900,161
|
|
20231208,115000,6942712400,100000,100100,100200,99900,590
|
|
20231208,114900,6883705200,100000,100200,100300,100000,84
|
|
20231208,114800,6875287000,100300,100100,100300,100000,162
|
|
20231208,114700,6859066500,100200,100100,100300,100100,219
|
|
20231208,114600,6837123900,100100,100200,100300,100100,126
|
|
20231208,114500,6824503000,100100,100100,100300,100100,222
|
|
20231208,114400,6802259400,100200,100200,100300,100100,154
|
|
20231208,114300,6786838300,100200,100200,100200,100100,170
|
|
20231208,114200,6769810200,100100,100200,100300,100100,100
|
|
20231208,114100,6759792600,100300,100100,100300,100000,143
|
|
20231208,114000,6745480600,100000,100300,100400,100000,224
|
|
20231208,113900,6723037300,100100,100100,100200,99900,1857
|
|
20231208,113800,6537323500,100100,100200,100500,100100,218
|
|
20231208,113700,6515463900,100200,100400,100400,100200,67
|
|
20231208,113600,6508746300,100300,100300,100400,100200,202
|
|
20231208,113500,6488480400,100400,100300,100400,100300,167
|
|
20231208,113400,6471720800,100400,100200,100400,100100,161
|
|
20231208,113300,6455584900,100100,100200,100400,100100,146
|
|
20231208,113200,6440945000,100300,100200,100400,100200,116
|
|
20231208,113100,6429312200,100100,100400,100500,100100,240
|
|
20231208,113000,6405244000,100300,100300,100400,100200,191
|
|
20231208,112900,6386091200,100400,100300,100400,100100,171
|
|
20231208,112800,6368934700,100100,100400,100400,100100,232
|
|
20231208,112700,6345665300,100400,100300,100400,100200,137
|
|
20231208,112600,6331925600,100300,100200,100400,100200,102
|
|
20231208,112500,6321698800,100200,100500,100500,100100,141
|
|
20231208,112400,6307551100,100500,100500,100500,100300,171
|
|
20231208,112300,6290389400,100500,100300,100500,100200,193
|
|
20231208,112200,6271012800,100400,100200,100400,100100,121
|
|
20231208,112100,6258883200,100200,100100,100400,100100,238
|
|
20231208,112000,6235006300,100300,100300,100400,100200,201
|
|
20231208,111900,6214855700,100300,100300,100400,100200,144
|
|
20231208,111800,6200413000,100400,100300,100400,100200,143
|
|
20231208,111700,6186067500,100400,100300,100400,100200,119
|
|
20231208,111600,6174128400,100400,100300,100400,100200,223
|
|
20231208,111500,6151759000,100200,100500,100500,100200,274
|
|
20231208,111400,6124249600,100500,100500,100500,100400,155
|
|
20231208,111300,6108683200,100500,100400,100500,100400,1101
|
|
20231208,111200,5998132000,100400,100300,100400,100200,307
|
|
20231208,111100,5967337100,100400,100300,100400,100200,448
|
|
20231208,111000,5922420000,100400,100300,100400,100300,133
|
|
20231208,110900,5909075100,100400,100300,100400,100100,265
|
|
20231208,110800,5882485400,100300,100400,100400,100300,120
|
|
20231208,110700,5870447700,100400,100300,100500,100100,183
|
|
20231208,110600,5852089300,100400,100200,100400,100200,217
|
|
20231208,110500,5830323100,100200,100200,100200,100100,140
|
|
20231208,110400,5816303600,100200,100200,100400,100100,200
|
|
20231208,110300,5796258500,100100,100200,100200,100100,113
|
|
20231208,110200,5784942900,100200,100300,100300,100100,250
|
|
20231208,110100,5759894200,100300,100100,100300,100100,122
|
|
20231208,110000,5747675200,100300,100300,100300,100100,166
|
|
20231208,105900,5731042600,100200,100200,100300,100100,107
|
|
20231208,105800,5720322700,100200,100200,100300,100000,305
|
|
20231208,105700,5689783400,100200,100000,100300,100000,213
|
|
20231208,105600,5668462400,100000,100100,100200,100000,148
|
|
20231208,105500,5653651300,100200,100100,100200,100100,131
|
|
20231208,105400,5640537500,100100,100100,100400,100100,216
|
|
20231208,105300,5618889300,100200,100300,100300,100100,143
|
|
20231208,105200,5604562600,100400,100200,100400,100100,230
|
|
20231208,105100,5581505400,100200,100200,100200,100000,232
|
|
20231208,105000,5558275900,100200,100300,100400,100100,125
|
|
20231208,104900,5545757700,100400,100300,100400,100100,353
|
|
20231208,104800,5510373600,100400,100300,100500,100300,239
|
|
20231208,104700,5486386300,100400,100400,100400,100300,231
|
|
20231208,104600,5463202400,100400,100400,100400,100300,150
|
|
20231208,104500,5448151100,100400,100300,100500,100300,176
|
|
20231208,104400,5430485300,100400,100300,100400,100300,277
|
|
20231208,104300,5402688900,100400,100300,100400,100200,273
|
|
20231208,104200,5375301900,100300,100300,100300,100200,159
|
|
20231208,104100,5359363600,100200,100400,100500,100200,234
|
|
20231208,104000,5335881300,100300,100300,100400,100200,207
|
|
20231208,103900,5315114300,100200,100000,100300,100000,194
|
|
20231208,103800,5295670700,100200,100400,100400,100000,798
|
|
20231208,103700,5215806500,100400,100400,100400,100300,203
|
|
20231208,103600,5195428000,100300,100400,100400,100300,215
|
|
20231208,103500,5173852500,100400,100200,100400,100200,202
|
|
20231208,103400,5153595300,100300,100200,100300,100100,150
|
|
20231208,103300,5138566900,100200,100200,100200,100100,200
|
|
20231208,103200,5118535300,100200,100100,100300,100100,174
|
|
20231208,103100,5101106900,100100,100000,100100,99900,156
|
|
20231208,103000,5085505800,100100,100000,100200,99900,304
|
|
20231208,102900,5055076200,100100,100200,100200,99900,164
|
|
20231208,102800,5038677800,100200,99900,100200,99900,1851
|
|
20231208,102700,4853567800,99800,99800,99900,99700,69
|
|
20231208,102600,4846683400,99800,99900,100000,99700,478
|
|
20231208,102500,4798948800,100000,100000,100000,99900,156
|
|
20231208,102400,4783352200,100000,100000,100100,100000,274
|
|
20231208,102300,4755949000,100100,100000,100200,100000,168
|
|
20231208,102200,4739135800,100000,100100,100200,99900,522
|
|
20231208,102100,4686928900,100200,100200,100300,100100,358
|
|
20231208,102000,4651081900,100200,100400,100400,100100,122
|
|
20231208,101900,4638861100,100400,100400,100400,100100,457
|
|
20231208,101800,4593061800,100500,100200,100500,100100,255
|
|
20231208,101700,4567479100,100300,100100,100300,100100,147
|
|
20231208,101600,4552751900,100200,100100,100200,100000,79
|
|
20231208,101500,4544841000,100100,100200,100300,100000,211
|
|
20231208,101400,4523728400,100300,100000,100300,100000,186
|
|
20231208,101300,4505104500,100000,100400,100500,100000,970
|
|
20231208,101200,4407960300,100400,100400,100500,100400,276
|
|
20231208,101100,4380241100,100400,100400,100500,100400,407
|
|
20231208,101000,4339371900,100500,100500,100500,100400,134
|
|
20231208,100900,4325912400,100500,100400,100500,100300,179
|
|
20231208,100800,4307933800,100300,100300,100400,100300,164
|
|
20231208,100700,4291477500,100400,100400,100400,100300,64
|
|
20231208,100600,4285054600,100400,100300,100400,100200,180
|
|
20231208,100500,4267002600,100400,100300,100400,100200,203
|
|
20231208,100400,4246640100,100200,100200,100300,100100,161
|
|
20231208,100300,4230511800,100200,100500,100500,100200,363
|
|
20231208,100200,4194080900,100500,100200,100500,100200,259
|
|
20231208,100100,4168098300,100200,100100,100200,100000,1107
|
|
20231208,100000,4057292100,100100,100100,100100,100000,366
|
|
20231208,095900,4020687800,100000,100000,100100,100000,221
|
|
20231208,095800,3998582400,100100,100000,100100,100000,213
|
|
20231208,095700,3977269100,100000,100000,100100,100000,67
|
|
20231208,095600,3970567500,100100,100100,100100,100000,220
|
|
20231208,095500,3948555200,100000,100200,100200,100000,303
|
|
20231208,095400,3918228000,100100,100100,100400,100100,1593
|
|
20231208,095300,3758602600,100100,100000,100100,100000,73
|
|
20231208,095200,3751301300,100000,100000,100100,100000,548
|
|
20231208,095100,3696486300,100000,100100,100200,100000,188
|
|
20231208,095000,3677674100,100200,100000,100200,100000,165
|
|
20231208,094900,3661157200,100000,100100,100200,99900,267
|
|
20231208,094800,3634444200,100100,100100,100200,100100,253
|
|
20231208,094700,3609115000,100100,100200,100200,99800,312
|
|
20231208,094600,3577885000,100100,100200,100300,99900,2257
|
|
20231208,094500,3352152400,100200,99900,100300,99900,364
|
|
20231208,094400,3315706300,99900,100100,100100,99800,311
|
|
20231208,094300,3284612600,100000,99800,100000,99700,335
|
|
20231208,094200,3251140600,99700,99700,99800,99700,145
|
|
20231208,094100,3236675300,99800,99900,99900,99700,179
|
|
20231208,094000,3218810400,99900,99900,100100,99900,172
|
|
20231208,093900,3201615900,99900,99900,100100,99700,273
|
|
20231208,093800,3174340800,100000,99800,100000,99800,89
|
|
20231208,093700,3165448300,99900,99600,99900,99600,134
|
|
20231208,093600,3152084600,99600,99900,99900,99600,323
|
|
20231208,093500,3119890700,99900,100000,100100,99800,689
|
|
20231208,093400,3051019500,100000,100100,100200,100000,426
|
|
20231208,093300,3008370700,100200,100200,100400,100100,165
|
|
20231208,093200,2991826300,100200,100600,100600,100200,479
|
|
20231208,093100,2943717600,100600,100800,100800,100500,58
|
|
20231208,093000,2937884000,100800,100600,100900,100500,182
|
|
20231208,092900,2919567000,100900,101300,101300,100700,421
|
|
20231208,092800,2877059400,101400,100900,101400,100700,578
|
|
20231208,092700,2818624900,100900,100800,101000,100700,223
|
|
20231208,092600,2796134600,100900,100900,100900,100800,155
|
|
20231208,092500,2780504200,100800,100900,100900,100700,258
|
|
20231208,092400,2754498600,100900,100700,100900,100400,158
|
|
20231208,092300,2738588400,100600,101000,101000,100400,267
|
|
20231208,092200,2711725000,100900,101100,101400,100700,478
|
|
20231208,092100,2663426900,101200,101100,101500,101000,573
|
|
20231208,092000,2605425500,101000,101300,101300,100800,757
|
|
20231208,091900,2528947300,101600,101500,101800,101200,285
|
|
20231208,091800,2500046800,101500,102500,102800,101400,1641
|
|
20231208,091700,2332154400,102400,101700,102400,101200,5229
|
|
20231208,091600,1799622400,101700,100400,101900,100400,5813
|
|
20231208,091500,1211718000,100300,100400,100400,100300,293
|
|
20231208,091400,1182307700,100400,100300,100400,100200,213
|
|
20231208,091300,1160957100,100300,100000,100300,100000,191
|
|
20231208,091200,1141827300,100000,99900,100100,99900,74
|
|
20231208,091100,1134432400,99900,100100,100100,99800,752
|
|
20231208,091000,1059283700,100200,100800,100800,100100,579
|
|
20231208,090900,1001181400,100800,100300,100900,100300,2019
|
|
20231208,090800,798334000,100400,100400,100500,100300,634
|
|
20231208,090700,734681600,100400,100300,100500,100100,787
|
|
20231208,090600,655749900,100300,99800,100700,99800,1340
|
|
20231208,090500,521458100,99800,99700,99800,99100,388
|
|
20231208,090400,482799500,99400,99100,99400,99000,315
|
|
20231208,090300,451549400,99000,98800,99200,98800,167
|
|
20231208,090200,435002600,98800,98600,99100,98600,301
|
|
20231208,090100,405244800,99200,99900,100100,98100,1815
|
|
20231208,090000,225340100,100100,100500,100600,99800,2247
|