618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,191500,543213200,25350,25350,25350,25350,478
|
|
20231208,191400,543213200,25350,25350,25350,25350,0
|
|
20231208,191300,543213200,25350,25350,25350,25350,0
|
|
20231208,191200,543213200,25350,25350,25350,25350,0
|
|
20231208,191100,543213200,25350,25350,25350,25350,0
|
|
20231208,191000,543213200,25350,25350,25350,25350,0
|
|
20231208,190900,543213200,25350,25350,25350,25350,0
|
|
20231208,190800,543213200,25350,25350,25350,25350,0
|
|
20231208,190700,543213200,25350,25350,25350,25350,0
|
|
20231208,190600,543213200,25350,25350,25350,25350,0
|
|
20231208,190500,543213200,25350,25350,25350,25350,0
|
|
20231208,190400,543213200,25350,25350,25350,25350,0
|
|
20231208,190300,543213200,25350,25350,25350,25350,0
|
|
20231208,190200,543213200,25350,25350,25350,25350,0
|
|
20231208,190100,543213200,25350,25350,25350,25350,0
|
|
20231208,190000,543213200,25350,25350,25350,25350,0
|
|
20231208,185900,543213200,25350,25350,25350,25350,0
|
|
20231208,185800,543213200,25350,25350,25350,25350,0
|
|
20231208,185700,543213200,25350,25350,25350,25350,0
|
|
20231208,185600,543213200,25350,25350,25350,25350,0
|
|
20231208,185500,543213200,25350,25350,25350,25350,0
|
|
20231208,185400,543213200,25350,25350,25350,25350,0
|
|
20231208,185300,543213200,25350,25350,25350,25350,0
|
|
20231208,185200,543213200,25350,25350,25350,25350,0
|
|
20231208,185100,543213200,25350,25350,25350,25350,0
|
|
20231208,185000,543213200,25350,25350,25350,25350,0
|
|
20231208,184900,543213200,25350,25350,25350,25350,0
|
|
20231208,184800,543213200,25350,25350,25350,25350,0
|
|
20231208,184700,543213200,25350,25350,25350,25350,0
|
|
20231208,184600,543213200,25350,25350,25350,25350,0
|
|
20231208,184500,543213200,25350,25350,25350,25350,478
|
|
20231208,184400,543213200,25350,25350,25350,25350,0
|
|
20231208,184300,543213200,25350,25350,25350,25350,0
|
|
20231208,184200,543213200,25350,25350,25350,25350,0
|
|
20231208,184100,543213200,25350,25350,25350,25350,0
|
|
20231208,184000,543213200,25350,25350,25350,25350,0
|
|
20231208,183900,543213200,25350,25350,25350,25350,0
|
|
20231208,183800,543213200,25350,25350,25350,25350,0
|
|
20231208,183700,543213200,25350,25350,25350,25350,0
|
|
20231208,183600,543213200,25350,25350,25350,25350,0
|
|
20231208,183500,543213200,25350,25350,25350,25350,0
|
|
20231208,183400,543213200,25350,25350,25350,25350,0
|
|
20231208,183300,543213200,25350,25350,25350,25350,0
|
|
20231208,183200,543213200,25350,25350,25350,25350,0
|
|
20231208,183100,543213200,25350,25350,25350,25350,0
|
|
20231208,183000,543213200,25350,25350,25350,25350,0
|
|
20231208,182900,543213200,25350,25350,25350,25350,0
|
|
20231208,182800,543213200,25350,25350,25350,25350,0
|
|
20231208,182700,543213200,25350,25350,25350,25350,0
|
|
20231208,182600,543213200,25350,25350,25350,25350,0
|
|
20231208,182500,543213200,25350,25350,25350,25350,0
|
|
20231208,182400,543213200,25350,25350,25350,25350,0
|
|
20231208,182300,543213200,25350,25350,25350,25350,0
|
|
20231208,182200,543213200,25350,25350,25350,25350,0
|
|
20231208,182100,543213200,25350,25350,25350,25350,0
|
|
20231208,182000,543213200,25350,25350,25350,25350,0
|
|
20231208,181900,543213200,25350,25350,25350,25350,0
|
|
20231208,181800,543213200,25350,25350,25350,25350,0
|
|
20231208,181700,543213200,25350,25350,25350,25350,0
|
|
20231208,181600,543213200,25350,25350,25350,25350,0
|
|
20231208,181500,543213200,25350,25350,25350,25350,478
|
|
20231208,181400,543213200,25350,25350,25350,25350,0
|
|
20231208,181300,543213200,25350,25350,25350,25350,0
|
|
20231208,181200,543213200,25350,25350,25350,25350,0
|
|
20231208,181100,543213200,25350,25350,25350,25350,0
|
|
20231208,181000,543213200,25350,25350,25350,25350,0
|
|
20231208,180900,543213200,25350,25350,25350,25350,0
|
|
20231208,180800,543213200,25350,25350,25350,25350,0
|
|
20231208,180700,543213200,25350,25350,25350,25350,0
|
|
20231208,180600,543213200,25350,25350,25350,25350,0
|
|
20231208,180500,543213200,25350,25350,25350,25350,0
|
|
20231208,180400,543213200,25350,25350,25350,25350,0
|
|
20231208,180300,543213200,25350,25350,25350,25350,0
|
|
20231208,180200,543213200,25350,25350,25350,25350,0
|
|
20231208,180100,543213200,25350,25350,25350,25350,0
|
|
20231208,180000,543213200,25350,25350,25350,25350,0
|
|
20231208,175900,543213200,25350,25350,25350,25350,0
|
|
20231208,175800,543213200,25350,25350,25350,25350,0
|
|
20231208,175700,543213200,25350,25350,25350,25350,0
|
|
20231208,175600,543213200,25350,25350,25350,25350,0
|
|
20231208,175500,543213200,25350,25350,25350,25350,0
|
|
20231208,175400,543213200,25350,25350,25350,25350,0
|
|
20231208,175300,543213200,25350,25350,25350,25350,0
|
|
20231208,175200,543213200,25350,25350,25350,25350,0
|
|
20231208,175100,543213200,25350,25350,25350,25350,0
|
|
20231208,175000,543213200,25350,25350,25350,25350,0
|
|
20231208,174900,543213200,25350,25350,25350,25350,0
|
|
20231208,174800,543213200,25350,25350,25350,25350,0
|
|
20231208,174700,543213200,25350,25350,25350,25350,0
|
|
20231208,174600,543213200,25350,25350,25350,25350,0
|
|
20231208,174500,543213200,25350,25350,25350,25350,478
|
|
20231208,174400,543213200,25350,25350,25350,25350,0
|
|
20231208,174300,543213200,25350,25350,25350,25350,0
|
|
20231208,174200,543213200,25350,25350,25350,25350,0
|
|
20231208,174100,543213200,25350,25350,25350,25350,0
|
|
20231208,174000,543213200,25350,25350,25350,25350,0
|
|
20231208,173900,543213200,25350,25350,25350,25350,0
|
|
20231208,173800,543213200,25350,25350,25350,25350,0
|
|
20231208,173700,543213200,25350,25350,25350,25350,0
|
|
20231208,173600,543213200,25350,25350,25350,25350,0
|
|
20231208,173500,543213200,25350,25350,25350,25350,0
|
|
20231208,173400,543213200,25350,25350,25350,25350,0
|
|
20231208,173300,543213200,25350,25350,25350,25350,0
|
|
20231208,173200,543213200,25350,25350,25350,25350,0
|
|
20231208,173100,543213200,25350,25350,25350,25350,0
|
|
20231208,173000,543213200,25350,25350,25350,25350,0
|
|
20231208,172900,543213200,25350,25350,25350,25350,0
|
|
20231208,172800,543213200,25350,25350,25350,25350,0
|
|
20231208,172700,543213200,25350,25350,25350,25350,0
|
|
20231208,172600,543213200,25350,25350,25350,25350,0
|
|
20231208,172500,543213200,25350,25350,25350,25350,0
|
|
20231208,172400,543213200,25350,25350,25350,25350,0
|
|
20231208,172300,543213200,25350,25350,25350,25350,0
|
|
20231208,172200,543213200,25350,25350,25350,25350,0
|
|
20231208,172100,543213200,25350,25350,25350,25350,0
|
|
20231208,172000,543213200,25350,25350,25350,25350,0
|
|
20231208,171900,543213200,25350,25350,25350,25350,0
|
|
20231208,171800,543213200,25350,25350,25350,25350,0
|
|
20231208,171700,543213200,25350,25350,25350,25350,0
|
|
20231208,171600,543213200,25350,25350,25350,25350,0
|
|
20231208,171500,543213200,25350,25350,25350,25350,478
|
|
20231208,171400,543213200,25350,25350,25350,25350,0
|
|
20231208,171300,543213200,25350,25350,25350,25350,0
|
|
20231208,171200,543213200,25350,25350,25350,25350,0
|
|
20231208,171100,543213200,25350,25350,25350,25350,0
|
|
20231208,171000,543213200,25350,25350,25350,25350,0
|
|
20231208,170900,543213200,25350,25350,25350,25350,0
|
|
20231208,170800,543213200,25350,25350,25350,25350,0
|
|
20231208,170700,543213200,25350,25350,25350,25350,0
|
|
20231208,170600,543213200,25350,25350,25350,25350,0
|
|
20231208,170500,543213200,25350,25350,25350,25350,0
|
|
20231208,170400,543213200,25350,25350,25350,25350,0
|
|
20231208,170300,543213200,25350,25350,25350,25350,0
|
|
20231208,170200,543213200,25350,25350,25350,25350,0
|
|
20231208,170100,543213200,25350,25350,25350,25350,0
|
|
20231208,170000,543213200,25350,25350,25350,25350,0
|
|
20231208,165900,543213200,25350,25350,25350,25350,0
|
|
20231208,165800,543213200,25350,25350,25350,25350,0
|
|
20231208,165700,543213200,25350,25350,25350,25350,0
|
|
20231208,165600,543213200,25350,25350,25350,25350,0
|
|
20231208,165500,543213200,25350,25350,25350,25350,0
|
|
20231208,165400,543213200,25350,25350,25350,25350,0
|
|
20231208,165300,543213200,25350,25350,25350,25350,0
|
|
20231208,165200,543213200,25350,25350,25350,25350,0
|
|
20231208,165100,543213200,25350,25350,25350,25350,0
|
|
20231208,165000,543213200,25350,25350,25350,25350,0
|
|
20231208,164900,543213200,25350,25350,25350,25350,0
|
|
20231208,164800,543213200,25350,25350,25350,25350,0
|
|
20231208,164700,543213200,25350,25350,25350,25350,0
|
|
20231208,164600,543213200,25350,25350,25350,25350,0
|
|
20231208,164500,543213200,25350,25350,25350,25350,478
|
|
20231208,164400,543213200,25350,25350,25350,25350,0
|
|
20231208,164300,543213200,25350,25350,25350,25350,0
|
|
20231208,164200,543213200,25350,25350,25350,25350,0
|
|
20231208,164100,543213200,25350,25350,25350,25350,0
|
|
20231208,164000,543213200,25350,25350,25350,25350,0
|
|
20231208,163900,543213200,25350,25350,25350,25350,0
|
|
20231208,163800,543213200,25350,25350,25350,25350,0
|
|
20231208,163700,543213200,25350,25350,25350,25350,0
|
|
20231208,163600,543213200,25350,25350,25350,25350,0
|
|
20231208,163500,543213200,25350,25350,25350,25350,0
|
|
20231208,163400,543213200,25350,25350,25350,25350,0
|
|
20231208,163300,543213200,25350,25350,25350,25350,0
|
|
20231208,163200,543213200,25350,25350,25350,25350,0
|
|
20231208,163100,543213200,25350,25350,25350,25350,0
|
|
20231208,163000,543213200,25350,25350,25350,25350,0
|
|
20231208,162900,543213200,25350,25350,25350,25350,0
|
|
20231208,162800,543213200,25350,25350,25350,25350,0
|
|
20231208,162700,543213200,25350,25350,25350,25350,0
|
|
20231208,162600,543213200,25350,25350,25350,25350,0
|
|
20231208,162500,543213200,25350,25350,25350,25350,0
|
|
20231208,162400,543213200,25350,25350,25350,25350,0
|
|
20231208,162300,543213200,25350,25350,25350,25350,0
|
|
20231208,162200,543213200,25350,25350,25350,25350,0
|
|
20231208,162100,543213200,25350,25350,25350,25350,0
|
|
20231208,162000,543213200,25350,25350,25350,25350,0
|
|
20231208,161900,543213200,25350,25350,25350,25350,0
|
|
20231208,161800,543213200,25350,25350,25350,25350,0
|
|
20231208,161700,543213200,25350,25350,25350,25350,0
|
|
20231208,161600,543213200,25350,25350,25350,25350,0
|
|
20231208,161500,543213200,25350,25350,25350,25350,478
|
|
20231208,161400,543213200,25350,25350,25350,25350,0
|
|
20231208,161300,543213200,25350,25350,25350,25350,0
|
|
20231208,161200,543213200,25350,25350,25350,25350,0
|
|
20231208,161100,543213200,25350,25350,25350,25350,0
|
|
20231208,161000,543213200,25350,25350,25350,25350,0
|
|
20231208,160900,543213200,25350,25350,25350,25350,0
|
|
20231208,160800,543213200,25350,25350,25350,25350,0
|
|
20231208,160700,543213200,25350,25350,25350,25350,0
|
|
20231208,160600,543213200,25350,25350,25350,25350,0
|
|
20231208,160500,543213200,25350,25350,25350,25350,0
|
|
20231208,160400,543213200,25350,25350,25350,25350,0
|
|
20231208,160300,543213200,25350,25350,25350,25350,0
|
|
20231208,160200,543213200,25350,25350,25350,25350,0
|
|
20231208,160100,543213200,25350,25350,25350,25350,0
|
|
20231208,160000,543213200,25350,25350,25350,25350,0
|
|
20231208,155900,543213200,25350,25350,25350,25350,0
|
|
20231208,155800,543213200,25350,25350,25350,25350,0
|
|
20231208,155700,543213200,25350,25350,25350,25350,0
|
|
20231208,155600,543213200,25350,25350,25350,25350,0
|
|
20231208,155500,543213200,25350,25350,25350,25350,0
|
|
20231208,155400,543213200,25350,25350,25350,25350,0
|
|
20231208,155300,543213200,25350,25350,25350,25350,0
|
|
20231208,155200,543213200,25350,25350,25350,25350,0
|
|
20231208,155100,543213200,25350,25350,25350,25350,0
|
|
20231208,155000,543213200,25350,25350,25350,25350,0
|
|
20231208,154900,543213200,25350,25350,25350,25350,0
|
|
20231208,154800,543213200,25350,25350,25350,25350,0
|
|
20231208,154700,543213200,25350,25350,25350,25350,0
|
|
20231208,154600,543213200,25350,25350,25350,25350,0
|
|
20231208,154500,543213200,25350,25350,25350,25350,478
|
|
20231208,154400,543213200,25350,25350,25350,25350,0
|
|
20231208,154300,543213200,25350,25350,25350,25350,0
|
|
20231208,154200,543213200,25350,25350,25350,25350,0
|
|
20231208,154100,543213200,25350,25350,25350,25350,0
|
|
20231208,154000,543213200,25350,25350,25350,25350,0
|
|
20231208,153900,543213200,25350,25350,25350,25350,0
|
|
20231208,153800,543213200,25350,25350,25350,25350,0
|
|
20231208,153700,543213200,25350,25350,25350,25350,0
|
|
20231208,153600,543213200,25350,25350,25350,25350,0
|
|
20231208,153500,543213200,25350,25350,25350,25350,0
|
|
20231208,153400,543213200,25350,25350,25350,25350,0
|
|
20231208,153300,543213200,25350,25350,25350,25350,0
|
|
20231208,153200,543213200,25350,25350,25350,25350,0
|
|
20231208,153100,543213200,25350,25350,25350,25350,0
|
|
20231208,153000,543213200,25350,25350,25350,25350,478
|
|
20231208,152900,531095900,25300,25300,25300,25300,0
|
|
20231208,152800,531095900,25300,25300,25300,25300,0
|
|
20231208,152700,531095900,25300,25300,25300,25300,0
|
|
20231208,152600,531095900,25300,25300,25300,25300,0
|
|
20231208,152500,531095900,25300,25300,25300,25300,0
|
|
20231208,152400,531095900,25300,25300,25300,25300,0
|
|
20231208,152300,531095900,25300,25300,25300,25300,0
|
|
20231208,152200,531095900,25300,25300,25300,25300,0
|
|
20231208,152100,531095900,25300,25300,25300,25300,0
|
|
20231208,152000,531095900,25300,25300,25300,25300,0
|
|
20231208,151900,531095900,25300,25300,25300,25300,168
|
|
20231208,151800,526845500,25300,25300,25300,25300,0
|
|
20231208,151700,526845500,25300,25250,25300,25250,45
|
|
20231208,151600,525709050,25300,25300,25300,25300,10
|
|
20231208,151500,525456050,25300,25300,25300,25300,2
|
|
20231208,151400,525405450,25300,25300,25300,25300,7
|
|
20231208,151300,525228350,25300,25300,25300,25300,3
|
|
20231208,151200,525152450,25300,25300,25300,25300,3
|
|
20231208,151100,525076550,25300,25300,25300,25250,11
|
|
20231208,151000,524798500,25300,25300,25300,25250,4
|
|
20231208,150900,524697350,25350,25350,25350,25350,3
|
|
20231208,150800,524621300,25300,25250,25350,25250,6
|
|
20231208,150700,524469500,25350,25250,25350,25250,3
|
|
20231208,150600,524393650,25350,25200,25350,25200,10
|
|
20231208,150500,524141050,25250,25350,25350,25250,10
|
|
20231208,150400,523888350,25200,25250,25350,25200,19
|
|
20231208,150300,523408800,25250,25200,25300,25200,24
|
|
20231208,150200,522803500,25300,25250,25300,25200,7
|
|
20231208,150100,522626850,25250,25250,25250,25200,23
|
|
20231208,150000,522046750,25200,25250,25250,25200,28
|
|
20231208,145900,521340850,25250,25300,25300,25250,280
|
|
20231208,145800,514270600,25300,25300,25300,25300,4
|
|
20231208,145700,514169400,25300,25300,25300,25300,3
|
|
20231208,145600,514093500,25300,25250,25300,25200,203
|
|
20231208,145500,508967950,25250,25250,25250,25200,42
|
|
20231208,145400,507907800,25250,25250,25250,25200,29
|
|
20231208,145300,507175950,25250,25200,25250,25200,1087
|
|
20231208,145200,479783350,25250,25250,25250,25200,14
|
|
20231208,145100,479430250,25200,25250,25250,25200,8
|
|
20231208,145000,479228550,25200,25250,25250,25200,23
|
|
20231208,144900,478648200,25200,25250,25250,25200,15
|
|
20231208,144800,478270050,25200,25200,25250,25200,25
|
|
20231208,144700,477639950,25250,25200,25250,25200,26
|
|
20231208,144600,476984150,25250,25250,25250,25200,27
|
|
20231208,144500,476302800,25250,25250,25250,25250,6
|
|
20231208,144400,476151300,25200,25250,25250,25200,8
|
|
20231208,144300,475949600,25200,25200,25250,25200,55
|
|
20231208,144200,474563300,25200,25250,25250,25200,20
|
|
20231208,144100,474059050,25200,25250,25250,25200,10
|
|
20231208,144000,473806800,25200,25200,25250,25200,18
|
|
20231208,143900,473353050,25200,25250,25250,25200,12
|
|
20231208,143800,473050450,25250,25250,25250,25200,22
|
|
20231208,143700,472495200,25250,25200,25250,25200,20
|
|
20231208,143600,471990900,25250,25250,25250,25200,27
|
|
20231208,143500,471309500,25250,25250,25250,25250,13
|
|
20231208,143400,470981250,25200,25250,25250,25200,8
|
|
20231208,143300,470779500,25250,25250,25250,25200,4
|
|
20231208,143200,470678550,25250,25250,25250,25250,4
|
|
20231208,143100,470577550,25250,25250,25250,25250,3
|
|
20231208,143000,470501800,25250,25250,25250,25250,2
|
|
20231208,142900,470451300,25250,25200,25250,25200,12
|
|
20231208,142800,470148650,25250,25200,25250,25200,127
|
|
20231208,142700,466948150,25250,25200,25250,25200,20
|
|
20231208,142600,466443850,25200,25200,25250,25200,52
|
|
20231208,142500,465133300,25250,25250,25250,25200,16
|
|
20231208,142400,464729900,25200,25250,25250,25200,9
|
|
20231208,142300,464503000,25200,25250,25250,25200,18
|
|
20231208,142200,464049150,25200,25250,25250,25200,11
|
|
20231208,142100,463771800,25250,25250,25250,25200,8
|
|
20231208,142000,463570050,25200,25200,25250,25200,20
|
|
20231208,141900,463065850,25250,25200,25250,25200,7
|
|
20231208,141800,462889350,25250,25250,25250,25250,4
|
|
20231208,141700,462788350,25200,25250,25250,25200,49
|
|
20231208,141600,461553350,25250,25250,25250,25250,1
|
|
20231208,141500,461528100,25200,25200,25250,25200,15
|
|
20231208,141400,461149950,25250,25250,25250,25200,13
|
|
20231208,141300,460821750,25250,25250,25250,25200,152
|
|
20231208,141200,456991050,25250,25250,25250,25250,5
|
|
20231208,141100,456864800,25250,25250,25250,25250,2
|
|
20231208,141000,456814300,25200,25250,25250,25200,27
|
|
20231208,140900,456133250,25250,25250,25250,25200,119
|
|
20231208,140800,453134300,25250,25250,25250,25250,3
|
|
20231208,140700,453058550,25250,25250,25250,25250,4
|
|
20231208,140600,452957550,25250,25200,25250,25200,8
|
|
20231208,140500,452755850,25250,25250,25250,25200,12
|
|
20231208,140400,452453250,25250,25250,25250,25200,19
|
|
20231208,140300,451973750,25250,25200,25250,25200,24
|
|
20231208,140200,451368800,25250,25200,25250,25200,9
|
|
20231208,140100,451141850,25200,25250,25250,25200,105
|
|
20231208,140000,448495650,25250,25250,25250,25200,205
|
|
20231208,135900,443329550,25250,25250,25250,25200,97
|
|
20231208,135800,440884800,25300,25250,25300,25250,10
|
|
20231208,135700,440632150,25250,25250,25250,25250,3
|
|
20231208,135600,440556400,25250,25200,25250,25200,358
|
|
20231208,135500,431533750,25250,25200,25250,25200,6
|
|
20231208,135400,431382500,25250,25200,25250,25200,24
|
|
20231208,135300,430777600,25200,25200,25200,25200,0
|
|
20231208,135200,430777600,25200,25250,25250,25200,112
|
|
20231208,135100,427951300,25300,25300,25300,25300,3
|
|
20231208,135000,427875400,25300,25300,25300,25300,0
|
|
20231208,134900,427875400,25300,25300,25300,25300,1
|
|
20231208,134800,427850100,25300,25300,25300,25300,0
|
|
20231208,134700,427850100,25300,25300,25300,25300,6
|
|
20231208,134600,427698300,25300,25250,25300,25250,24
|
|
20231208,134500,427091400,25300,25300,25300,25300,0
|
|
20231208,134400,427091400,25300,25250,25300,25250,85
|
|
20231208,134300,424941250,25250,25250,25250,25250,6
|
|
20231208,134200,424789750,25300,25250,25300,25250,9
|
|
20231208,134100,424562450,25300,25300,25300,25300,1
|
|
20231208,134000,424537150,25250,25250,25250,25250,7
|
|
20231208,133900,424360400,25250,25250,25250,25250,6
|
|
20231208,133800,424208900,25250,25250,25250,25250,0
|
|
20231208,133700,424208900,25250,25250,25250,25250,0
|
|
20231208,133600,424208900,25250,25250,25250,25250,5
|
|
20231208,133500,424082650,25250,25250,25250,25250,50
|
|
20231208,133400,422820150,25300,25300,25300,25300,0
|
|
20231208,133300,422820150,25300,25300,25300,25300,6
|
|
20231208,133200,422668350,25250,25250,25250,25250,1
|
|
20231208,133100,422643100,25300,25300,25300,25300,0
|
|
20231208,133000,422643100,25300,25300,25300,25300,2
|
|
20231208,132900,422592500,25300,25300,25300,25300,2
|
|
20231208,132800,422541900,25300,25300,25300,25300,0
|
|
20231208,132700,422541900,25300,25300,25300,25300,0
|
|
20231208,132600,422541900,25300,25300,25300,25300,2
|
|
20231208,132500,422491300,25300,25300,25300,25300,0
|
|
20231208,132400,422491300,25300,25250,25300,25250,144
|
|
20231208,132300,418848450,25250,25300,25300,25250,7
|
|
20231208,132200,418671650,25250,25250,25250,25250,8
|
|
20231208,132100,418469650,25250,25250,25250,25250,15
|
|
20231208,132000,418090900,25250,25250,25250,25250,9
|
|
20231208,131900,417863650,25300,25300,25300,25300,0
|
|
20231208,131800,417863650,25300,25300,25300,25300,1
|
|
20231208,131700,417838350,25300,25300,25300,25300,5
|
|
20231208,131600,417711850,25300,25300,25300,25300,2
|
|
20231208,131500,417661250,25300,25300,25300,25300,0
|
|
20231208,131400,417661250,25300,25300,25300,25300,0
|
|
20231208,131300,417661250,25300,25300,25300,25250,26
|
|
20231208,131200,417003850,25300,25300,25300,25300,2
|
|
20231208,131100,416953250,25300,25300,25300,25300,0
|
|
20231208,131000,416953250,25300,25300,25300,25300,1
|
|
20231208,130900,416927950,25300,25300,25300,25300,7
|
|
20231208,130800,416750850,25250,25250,25250,25250,0
|
|
20231208,130700,416750850,25250,25300,25300,25250,4
|
|
20231208,130600,416649800,25300,25300,25300,25300,1
|
|
20231208,130500,416624500,25250,25250,25250,25250,0
|
|
20231208,130400,416624500,25250,25300,25300,25250,5
|
|
20231208,130300,416498200,25300,25300,25300,25300,0
|
|
20231208,130200,416498200,25300,25300,25300,25300,6
|
|
20231208,130100,416346400,25300,25300,25300,25300,29
|
|
20231208,130000,415612700,25300,25300,25300,25300,6
|
|
20231208,125900,415460900,25300,25300,25300,25300,100
|
|
20231208,125800,412930900,25250,25250,25250,25250,0
|
|
20231208,125700,412930900,25250,25250,25250,25250,0
|
|
20231208,125600,412930900,25250,25250,25250,25250,0
|
|
20231208,125500,412930900,25250,25250,25250,25250,0
|
|
20231208,125400,412930900,25250,25250,25250,25250,15
|
|
20231208,125300,412552150,25250,25250,25250,25250,2
|
|
20231208,125200,412501650,25250,25250,25250,25250,1
|
|
20231208,125100,412476400,25300,25250,25300,25250,47
|
|
20231208,125000,411289550,25250,25250,25250,25250,1
|
|
20231208,124900,411264300,25200,25200,25200,25200,0
|
|
20231208,124800,411264300,25200,25200,25200,25200,0
|
|
20231208,124700,411264300,25200,25250,25250,25200,2
|
|
20231208,124600,411213850,25250,25250,25250,25250,7
|
|
20231208,124500,411037100,25250,25250,25250,25250,106
|
|
20231208,124400,408360600,25200,25250,25250,25200,8
|
|
20231208,124300,408158900,25200,25200,25200,25200,7
|
|
20231208,124200,407982500,25200,25200,25200,25200,7
|
|
20231208,124100,407806100,25200,25200,25200,25200,1
|
|
20231208,124000,407780900,25250,25250,25250,25250,7
|
|
20231208,123900,407604150,25250,25250,25250,25250,1
|
|
20231208,123800,407578900,25250,25250,25250,25250,1
|
|
20231208,123700,407553650,25200,25150,25200,25150,25
|
|
20231208,123600,406923950,25200,25150,25200,25150,45
|
|
20231208,123500,405790250,25150,25150,25150,25150,8
|
|
20231208,123400,405589050,25200,25200,25200,25150,765
|
|
20231208,123300,386340350,25200,25200,25200,25200,13
|
|
20231208,123200,386012750,25250,25250,25250,25250,1
|
|
20231208,123100,385987500,25250,25250,25250,25250,5
|
|
20231208,123000,385861250,25250,25250,25250,25250,7
|
|
20231208,122900,385684500,25250,25300,25300,25250,8
|
|
20231208,122800,385482450,25300,25250,25300,25250,7
|
|
20231208,122700,385305650,25300,25300,25300,25250,9
|
|
20231208,122600,385078250,25250,25250,25250,25250,0
|
|
20231208,122500,385078250,25250,25250,25250,25250,15
|
|
20231208,122400,384699500,25250,25250,25250,25250,0
|
|
20231208,122300,384699500,25250,25250,25250,25250,13
|
|
20231208,122200,384371250,25300,25300,25300,25300,1
|
|
20231208,122100,384345950,25250,25250,25250,25250,6
|
|
20231208,122000,384194450,25300,25300,25300,25300,0
|
|
20231208,121900,384194450,25300,25300,25300,25300,1
|
|
20231208,121800,384169150,25300,25300,25300,25300,1
|
|
20231208,121700,384143850,25300,25300,25300,25300,0
|
|
20231208,121600,384143850,25300,25300,25300,25300,0
|
|
20231208,121500,384143850,25300,25300,25300,25300,4
|
|
20231208,121400,384042650,25300,25300,25300,25300,0
|
|
20231208,121300,384042650,25300,25300,25300,25300,40
|
|
20231208,121200,383030650,25300,25300,25300,25300,0
|
|
20231208,121100,383030650,25300,25300,25300,25300,0
|
|
20231208,121000,383030650,25300,25300,25300,25300,1
|
|
20231208,120900,383005350,25300,25300,25300,25300,0
|
|
20231208,120800,383005350,25300,25300,25300,25300,2
|
|
20231208,120700,382954750,25300,25300,25300,25300,4
|
|
20231208,120600,382853550,25300,25300,25300,25300,1
|
|
20231208,120500,382828250,25300,25300,25300,25300,2
|
|
20231208,120400,382777650,25300,25300,25300,25300,5
|
|
20231208,120300,382651150,25300,25300,25300,25300,497
|
|
20231208,120200,370077050,25300,25300,25300,25300,74
|
|
20231208,120100,368204850,25300,25300,25300,25300,0
|
|
20231208,120000,368204850,25300,25300,25300,25300,0
|
|
20231208,115900,368204850,25300,25300,25300,25300,1
|
|
20231208,115800,368179550,25250,25250,25250,25250,0
|
|
20231208,115700,368179550,25250,25250,25250,25250,0
|
|
20231208,115600,368179550,25250,25250,25250,25250,0
|
|
20231208,115500,368179550,25250,25200,25250,25200,189
|
|
20231208,115400,363407350,25250,25250,25250,25250,0
|
|
20231208,115300,363407350,25250,25250,25250,25250,0
|
|
20231208,115200,363407350,25250,25250,25250,25250,5
|
|
20231208,115100,363281100,25250,25250,25250,25250,2
|
|
20231208,115000,363230600,25250,25250,25250,25250,1
|
|
20231208,114900,363205350,25200,25200,25200,25200,0
|
|
20231208,114800,363205350,25200,25200,25200,25200,19
|
|
20231208,114700,362726550,25200,25200,25200,25200,0
|
|
20231208,114600,362726550,25200,25200,25200,25200,115
|
|
20231208,114500,359828550,25200,25150,25200,25150,313
|
|
20231208,114400,351941300,25150,25200,25200,25150,8
|
|
20231208,114300,351740050,25200,25150,25200,25150,8
|
|
20231208,114200,351538800,25150,25200,25200,25150,15
|
|
20231208,114100,351161150,25150,25150,25150,25150,8
|
|
20231208,114000,350959950,25200,25150,25200,25150,6
|
|
20231208,113900,350809000,25200,25200,25200,25200,0
|
|
20231208,113800,350809000,25200,25150,25200,25150,49
|
|
20231208,113700,349574950,25150,25150,25150,25150,0
|
|
20231208,113600,349574950,25150,25150,25150,25150,5
|
|
20231208,113500,349449200,25150,25150,25150,25150,6
|
|
20231208,113400,349298300,25150,25200,25200,25150,11
|
|
20231208,113300,349021500,25150,25150,25150,25150,7
|
|
20231208,113200,348845450,25150,25150,25150,25150,0
|
|
20231208,113100,348845450,25150,25150,25150,25150,0
|
|
20231208,113000,348845450,25150,25150,25150,25150,50
|
|
20231208,112900,347587950,25200,25200,25200,25200,2
|
|
20231208,112800,347537550,25200,25150,25200,25150,107
|
|
20231208,112700,344841500,25200,25150,25200,25150,7
|
|
20231208,112600,344665400,25150,25150,25150,25150,9
|
|
20231208,112500,344439050,25200,25200,25200,25200,0
|
|
20231208,112400,344439050,25200,25200,25200,25200,0
|
|
20231208,112300,344439050,25200,25200,25200,25200,0
|
|
20231208,112200,344439050,25200,25200,25200,25200,12
|
|
20231208,112100,344136650,25200,25200,25200,25200,4
|
|
20231208,112000,344035850,25200,25200,25200,25200,0
|
|
20231208,111900,344035850,25200,25200,25200,25200,0
|
|
20231208,111800,344035850,25200,25200,25200,25200,0
|
|
20231208,111700,344035850,25200,25200,25200,25200,51
|
|
20231208,111600,342750650,25200,25200,25200,25200,37
|
|
20231208,111500,341818250,25150,25150,25150,25150,56
|
|
20231208,111400,340409850,25150,25150,25150,25150,0
|
|
20231208,111300,340409850,25150,25150,25150,25150,13
|
|
20231208,111200,340082900,25200,25200,25200,25200,2
|
|
20231208,111100,340032500,25150,25150,25200,25150,9
|
|
20231208,111000,339806100,25150,25150,25150,25150,8
|
|
20231208,110900,339604900,25200,25200,25200,25200,0
|
|
20231208,110800,339604900,25200,25200,25200,25150,7
|
|
20231208,110700,339428750,25200,25200,25200,25200,0
|
|
20231208,110600,339428750,25200,25200,25200,25200,0
|
|
20231208,110500,339428750,25200,25200,25200,25200,304
|
|
20231208,110400,331767950,25200,25200,25200,25200,0
|
|
20231208,110300,331767950,25200,25200,25200,25200,3
|
|
20231208,110200,331692350,25200,25200,25200,25200,0
|
|
20231208,110100,331692350,25200,25150,25200,25150,5
|
|
20231208,110000,331566450,25200,25200,25200,25200,0
|
|
20231208,105900,331566450,25200,25200,25200,25200,0
|
|
20231208,105800,331566450,25200,25200,25200,25200,0
|
|
20231208,105700,331566450,25200,25200,25200,25200,38
|
|
20231208,105600,330608850,25200,25200,25200,25200,0
|
|
20231208,105500,330608850,25200,25250,25250,25200,2
|
|
20231208,105400,330558400,25250,25250,25250,25250,2
|
|
20231208,105300,330507900,25200,25200,25200,25200,0
|
|
20231208,105200,330507900,25200,25200,25200,25200,52
|
|
20231208,105100,329197500,25150,25150,25150,25150,225
|
|
20231208,105000,323538750,25100,25150,25150,25100,148
|
|
20231208,104900,319816950,25100,25150,25150,25100,12
|
|
20231208,104800,319515600,25150,25100,25150,25100,7
|
|
20231208,104700,319339800,25100,25150,25150,25100,8
|
|
20231208,104600,319138950,25150,25150,25150,25150,7
|
|
20231208,104500,318962900,25100,25100,25150,25100,19
|
|
20231208,104400,318485950,25100,25100,25100,25100,7
|
|
20231208,104300,318310250,25150,25100,25150,25100,8
|
|
20231208,104200,318109400,25100,25100,25100,25100,0
|
|
20231208,104100,318109400,25100,25100,25100,25100,13
|
|
20231208,104000,317783100,25100,25100,25100,25100,0
|
|
20231208,103900,317783100,25100,25150,25150,25100,6
|
|
20231208,103800,317632450,25100,25150,25150,25100,15
|
|
20231208,103700,317255600,25100,25150,25150,25100,7
|
|
20231208,103600,317079850,25100,25150,25150,25100,7
|
|
20231208,103500,316904100,25100,25150,25150,25100,20
|
|
20231208,103400,316401600,25100,25150,25150,25100,17
|
|
20231208,103300,315974850,25150,25150,25150,25150,44
|
|
20231208,103200,314868250,25150,25200,25200,25150,19
|
|
20231208,103100,314390150,25150,25150,25150,25150,0
|
|
20231208,103000,314390150,25150,25150,25150,25150,14
|
|
20231208,102900,314038050,25200,25200,25200,25200,1
|
|
20231208,102800,314012850,25150,25150,25150,25150,6
|
|
20231208,102700,313861950,25150,25150,25150,25150,5
|
|
20231208,102600,313736200,25150,25200,25200,25150,15
|
|
20231208,102500,313358850,25200,25200,25200,25200,5
|
|
20231208,102400,313232850,25200,25200,25200,25200,0
|
|
20231208,102300,313232850,25200,25200,25200,25200,1
|
|
20231208,102200,313207650,25150,25150,25150,25150,0
|
|
20231208,102100,313207650,25150,25150,25150,25150,0
|
|
20231208,102000,313207650,25150,25150,25150,25150,23
|
|
20231208,101900,312629200,25150,25150,25150,25150,6
|
|
20231208,101800,312478300,25100,25100,25100,25100,196
|
|
20231208,101700,307558700,25100,25100,25100,25100,88
|
|
20231208,101600,305349900,25150,25150,25150,25150,6
|
|
20231208,101500,305199000,25150,25150,25150,25150,34
|
|
20231208,101400,304343900,25150,25100,25150,25050,1799
|
|
20231208,101300,259251800,25150,25150,25150,25150,12
|
|
20231208,101200,258950000,25100,25100,25100,25100,0
|
|
20231208,101100,258950000,25100,25100,25100,25100,425
|
|
20231208,101000,248282500,25100,25200,25200,25100,1242
|
|
20231208,100900,217047500,25200,25200,25200,25200,101
|
|
20231208,100800,214502300,25250,25250,25250,25250,0
|
|
20231208,100700,214502300,25250,25250,25250,25250,1
|
|
20231208,100600,214477050,25200,25200,25200,25200,1
|
|
20231208,100500,214451850,25250,25250,25250,25250,1
|
|
20231208,100400,214426600,25200,25200,25200,25200,0
|
|
20231208,100300,214426600,25200,25200,25200,25200,0
|
|
20231208,100200,214426600,25200,25200,25200,25200,0
|
|
20231208,100100,214426600,25200,25200,25200,25200,33
|
|
20231208,100000,213595000,25200,25200,25200,25200,5
|
|
20231208,095900,213469000,25200,25200,25200,25200,1
|
|
20231208,095800,213443800,25200,25200,25200,25200,0
|
|
20231208,095700,213443800,25200,25200,25200,25200,2
|
|
20231208,095600,213393400,25200,25200,25200,25200,52
|
|
20231208,095500,212083000,25200,25200,25200,25200,1
|
|
20231208,095400,212057800,25150,25150,25150,25100,1411
|
|
20231208,095300,176621250,25150,25150,25150,25150,6
|
|
20231208,095200,176470350,25150,25150,25150,25150,106
|
|
20231208,095100,173804450,25150,25150,25150,25150,39
|
|
20231208,095000,172823600,25150,25100,25150,25100,84
|
|
20231208,094900,170714700,25100,25100,25100,25100,61
|
|
20231208,094800,169183600,25050,25150,25150,25050,895
|
|
20231208,094700,146703250,25200,25200,25200,25200,1
|
|
20231208,094600,146678050,25200,25200,25200,25200,4
|
|
20231208,094500,146577250,25200,25200,25200,25200,202
|
|
20231208,094400,141486850,25250,25250,25250,25250,0
|
|
20231208,094300,141486850,25250,25250,25250,25250,1
|
|
20231208,094200,141461600,25250,25250,25250,25250,1
|
|
20231208,094100,141436350,25250,25250,25250,25250,1
|
|
20231208,094000,141411100,25250,25250,25250,25250,0
|
|
20231208,093900,141411100,25250,25250,25250,25250,141
|
|
20231208,093800,137850850,25200,25250,25250,25200,314
|
|
20231208,093700,129927350,25250,25250,25250,25200,30
|
|
20231208,093600,129171100,25250,25250,25250,25250,6
|
|
20231208,093500,129019600,25250,25250,25250,25250,24
|
|
20231208,093400,128413600,25250,25250,25250,25250,52
|
|
20231208,093300,127100600,25250,25300,25300,25150,373
|
|
20231208,093200,117714900,25300,25250,25300,25250,262
|
|
20231208,093100,111099300,25300,25300,25300,25300,3
|
|
20231208,093000,111023400,25300,25300,25300,25300,5
|
|
20231208,092900,110896900,25300,25300,25300,25300,6
|
|
20231208,092800,110745100,25300,25300,25300,25300,21
|
|
20231208,092700,110213800,25250,25250,25250,25250,293
|
|
20231208,092600,102815550,25250,25250,25250,25250,7
|
|
20231208,092500,102638800,25250,25250,25250,25250,16
|
|
20231208,092400,102234800,25250,25250,25250,25250,8
|
|
20231208,092300,102032800,25250,25250,25250,25200,4
|
|
20231208,092200,101931900,25250,25250,25250,25250,7
|
|
20231208,092100,101755150,25250,25200,25250,25200,8
|
|
20231208,092000,101553350,25250,25250,25250,25250,5
|
|
20231208,091900,101427100,25250,25250,25250,25200,60
|
|
20231208,091800,99914850,25250,25250,25250,25250,11
|
|
20231208,091700,99637100,25250,25250,25250,25250,4
|
|
20231208,091600,99536100,25250,25250,25250,25250,23
|
|
20231208,091500,98955350,25250,25250,25250,25250,8
|
|
20231208,091400,98753350,25200,25200,25200,25200,5
|
|
20231208,091300,98627350,25200,25200,25200,25200,543
|
|
20231208,091200,84943750,25200,25200,25200,25150,53
|
|
20231208,091100,83609500,25200,25200,25200,25200,20
|
|
20231208,091000,83105500,25200,25200,25200,25150,57
|
|
20231208,090900,81671100,25200,25250,25250,25200,71
|
|
20231208,090800,79881000,25250,25250,25450,25050,1029
|
|
20231208,090700,54027600,25100,25300,25300,25100,489
|
|
20231208,090600,41681350,25250,25350,25550,25250,941
|
|
20231208,090500,17864550,25550,25550,25550,25550,21
|
|
20231208,090400,17328000,25550,25550,25550,25550,290
|
|
20231208,090300,9918500,25550,25550,25550,25350,5
|
|
20231208,090200,9790950,25550,25450,25550,25350,286
|
|
20231208,090100,2528650,25500,25500,25500,25500,16
|
|
20231208,090000,2120650,25550,25550,25550,25550,83
|