577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,183400,7136703650,24850,24850,24850,24850,1946
|
|
20231205,183300,7136703650,24850,24850,24850,24850,0
|
|
20231205,183200,7136703650,24850,24850,24850,24850,0
|
|
20231205,183100,7136703650,24850,24850,24850,24850,0
|
|
20231205,183000,7136703650,24850,24850,24850,24850,0
|
|
20231205,182900,7136703650,24850,24850,24850,24850,0
|
|
20231205,182800,7136703650,24850,24850,24850,24850,0
|
|
20231205,182700,7136703650,24850,24850,24850,24850,0
|
|
20231205,182600,7136703650,24850,24850,24850,24850,0
|
|
20231205,182500,7136703650,24850,24850,24850,24850,0
|
|
20231205,182400,7136703650,24850,24850,24850,24850,0
|
|
20231205,182300,7136703650,24850,24850,24850,24850,0
|
|
20231205,182200,7136703650,24850,24850,24850,24850,0
|
|
20231205,182100,7136703650,24850,24850,24850,24850,0
|
|
20231205,182000,7136703650,24850,24850,24850,24850,0
|
|
20231205,181900,7136703650,24850,24850,24850,24850,0
|
|
20231205,181800,7136703650,24850,24850,24850,24850,0
|
|
20231205,181700,7136703650,24850,24850,24850,24850,0
|
|
20231205,181600,7136703650,24850,24850,24850,24850,0
|
|
20231205,181500,7136703650,24850,24850,24850,24850,0
|
|
20231205,181400,7136703650,24850,24850,24850,24850,0
|
|
20231205,181300,7136703650,24850,24850,24850,24850,0
|
|
20231205,181200,7136703650,24850,24850,24850,24850,0
|
|
20231205,181100,7136703650,24850,24850,24850,24850,0
|
|
20231205,181000,7136703650,24850,24850,24850,24850,0
|
|
20231205,180900,7136703650,24850,24850,24850,24850,0
|
|
20231205,180800,7136703650,24850,24850,24850,24850,0
|
|
20231205,180700,7136703650,24850,24850,24850,24850,0
|
|
20231205,180600,7136703650,24850,24850,24850,24850,0
|
|
20231205,180500,7136703650,24850,24850,24850,24850,0
|
|
20231205,180400,7136703650,24850,24850,24850,24850,1946
|
|
20231205,180300,7136703650,24850,24850,24850,24850,0
|
|
20231205,180200,7136703650,24850,24850,24850,24850,0
|
|
20231205,180100,7136703650,24850,24850,24850,24850,0
|
|
20231205,180000,7136703650,24850,24850,24850,24850,0
|
|
20231205,175900,7136703650,24850,24850,24850,24850,0
|
|
20231205,175800,7136703650,24850,24850,24850,24850,0
|
|
20231205,175700,7136703650,24850,24850,24850,24850,0
|
|
20231205,175600,7136703650,24850,24850,24850,24850,0
|
|
20231205,175500,7136703650,24850,24850,24850,24850,0
|
|
20231205,175400,7136703650,24850,24850,24850,24850,0
|
|
20231205,175300,7136703650,24850,24850,24850,24850,0
|
|
20231205,175200,7136703650,24850,24850,24850,24850,0
|
|
20231205,175100,7136703650,24850,24850,24850,24850,0
|
|
20231205,175000,7136703650,24850,24850,24850,24850,0
|
|
20231205,174900,7136703650,24850,24850,24850,24850,0
|
|
20231205,174800,7136703650,24850,24850,24850,24850,0
|
|
20231205,174700,7136703650,24850,24850,24850,24850,0
|
|
20231205,174600,7136703650,24850,24850,24850,24850,0
|
|
20231205,174500,7136703650,24850,24850,24850,24850,0
|
|
20231205,174400,7136703650,24850,24850,24850,24850,0
|
|
20231205,174300,7136703650,24850,24850,24850,24850,0
|
|
20231205,174200,7136703650,24850,24850,24850,24850,0
|
|
20231205,174100,7136703650,24850,24850,24850,24850,0
|
|
20231205,174000,7136703650,24850,24850,24850,24850,0
|
|
20231205,173900,7136703650,24850,24850,24850,24850,0
|
|
20231205,173800,7136703650,24850,24850,24850,24850,0
|
|
20231205,173700,7136703650,24850,24850,24850,24850,0
|
|
20231205,173600,7136703650,24850,24850,24850,24850,0
|
|
20231205,173500,7136703650,24850,24850,24850,24850,0
|
|
20231205,173400,7136703650,24850,24850,24850,24850,1946
|
|
20231205,173300,7136703650,24850,24850,24850,24850,0
|
|
20231205,173200,7136703650,24850,24850,24850,24850,0
|
|
20231205,173100,7136703650,24850,24850,24850,24850,0
|
|
20231205,173000,7136703650,24850,24850,24850,24850,0
|
|
20231205,172900,7136703650,24850,24850,24850,24850,0
|
|
20231205,172800,7136703650,24850,24850,24850,24850,0
|
|
20231205,172700,7136703650,24850,24850,24850,24850,0
|
|
20231205,172600,7136703650,24850,24850,24850,24850,0
|
|
20231205,172500,7136703650,24850,24850,24850,24850,0
|
|
20231205,172400,7136703650,24850,24850,24850,24850,0
|
|
20231205,172300,7136703650,24850,24850,24850,24850,0
|
|
20231205,172200,7136703650,24850,24850,24850,24850,0
|
|
20231205,172100,7136703650,24850,24850,24850,24850,0
|
|
20231205,172000,7136703650,24850,24850,24850,24850,0
|
|
20231205,171900,7136703650,24850,24850,24850,24850,0
|
|
20231205,171800,7136703650,24850,24850,24850,24850,0
|
|
20231205,171700,7136703650,24850,24850,24850,24850,0
|
|
20231205,171600,7136703650,24850,24850,24850,24850,0
|
|
20231205,171500,7136703650,24850,24850,24850,24850,0
|
|
20231205,171400,7136703650,24850,24850,24850,24850,0
|
|
20231205,171300,7136703650,24850,24850,24850,24850,0
|
|
20231205,171200,7136703650,24850,24850,24850,24850,0
|
|
20231205,171100,7136703650,24850,24850,24850,24850,0
|
|
20231205,171000,7136703650,24850,24850,24850,24850,0
|
|
20231205,170900,7136703650,24850,24850,24850,24850,0
|
|
20231205,170800,7136703650,24850,24850,24850,24850,0
|
|
20231205,170700,7136703650,24850,24850,24850,24850,0
|
|
20231205,170600,7136703650,24850,24850,24850,24850,0
|
|
20231205,170500,7136703650,24850,24850,24850,24850,0
|
|
20231205,170400,7136703650,24850,24850,24850,24850,1946
|
|
20231205,170300,7136703650,24850,24850,24850,24850,0
|
|
20231205,170200,7136703650,24850,24850,24850,24850,0
|
|
20231205,170100,7136703650,24850,24850,24850,24850,0
|
|
20231205,170000,7136703650,24850,24850,24850,24850,0
|
|
20231205,165900,7136703650,24850,24850,24850,24850,0
|
|
20231205,165800,7136703650,24850,24850,24850,24850,0
|
|
20231205,165700,7136703650,24850,24850,24850,24850,0
|
|
20231205,165600,7136703650,24850,24850,24850,24850,0
|
|
20231205,165500,7136703650,24850,24850,24850,24850,0
|
|
20231205,165400,7136703650,24850,24850,24850,24850,0
|
|
20231205,165300,7136703650,24850,24850,24850,24850,0
|
|
20231205,165200,7136703650,24850,24850,24850,24850,0
|
|
20231205,165100,7136703650,24850,24850,24850,24850,0
|
|
20231205,165000,7136703650,24850,24850,24850,24850,0
|
|
20231205,164900,7136703650,24850,24850,24850,24850,0
|
|
20231205,164800,7136703650,24850,24850,24850,24850,0
|
|
20231205,164700,7136703650,24850,24850,24850,24850,0
|
|
20231205,164600,7136703650,24850,24850,24850,24850,0
|
|
20231205,164500,7136703650,24850,24850,24850,24850,0
|
|
20231205,164400,7136703650,24850,24850,24850,24850,0
|
|
20231205,164300,7136703650,24850,24850,24850,24850,0
|
|
20231205,164200,7136703650,24850,24850,24850,24850,0
|
|
20231205,164100,7136703650,24850,24850,24850,24850,0
|
|
20231205,164000,7136703650,24850,24850,24850,24850,0
|
|
20231205,163900,7136703650,24850,24850,24850,24850,0
|
|
20231205,163800,7136703650,24850,24850,24850,24850,0
|
|
20231205,163700,7136703650,24850,24850,24850,24850,0
|
|
20231205,163600,7136703650,24850,24850,24850,24850,0
|
|
20231205,163500,7136703650,24850,24850,24850,24850,0
|
|
20231205,163400,7136703650,24850,24850,24850,24850,1946
|
|
20231205,163300,7136703650,24850,24850,24850,24850,0
|
|
20231205,163200,7136703650,24850,24850,24850,24850,0
|
|
20231205,163100,7136703650,24850,24850,24850,24850,0
|
|
20231205,163000,7136703650,24850,24850,24850,24850,0
|
|
20231205,162900,7136703650,24850,24850,24850,24850,0
|
|
20231205,162800,7136703650,24850,24850,24850,24850,0
|
|
20231205,162700,7136703650,24850,24850,24850,24850,0
|
|
20231205,162600,7136703650,24850,24850,24850,24850,0
|
|
20231205,162500,7136703650,24850,24850,24850,24850,0
|
|
20231205,162400,7136703650,24850,24850,24850,24850,0
|
|
20231205,162300,7136703650,24850,24850,24850,24850,0
|
|
20231205,162200,7136703650,24850,24850,24850,24850,0
|
|
20231205,162100,7136703650,24850,24850,24850,24850,0
|
|
20231205,162000,7136703650,24850,24850,24850,24850,0
|
|
20231205,161900,7136703650,24850,24850,24850,24850,0
|
|
20231205,161800,7136703650,24850,24850,24850,24850,0
|
|
20231205,161700,7136703650,24850,24850,24850,24850,0
|
|
20231205,161600,7136703650,24850,24850,24850,24850,0
|
|
20231205,161500,7136703650,24850,24850,24850,24850,0
|
|
20231205,161400,7136703650,24850,24850,24850,24850,0
|
|
20231205,161300,7136703650,24850,24850,24850,24850,0
|
|
20231205,161200,7136703650,24850,24850,24850,24850,0
|
|
20231205,161100,7136703650,24850,24850,24850,24850,0
|
|
20231205,161000,7136703650,24850,24850,24850,24850,0
|
|
20231205,160900,7136703650,24850,24850,24850,24850,0
|
|
20231205,160800,7136703650,24850,24850,24850,24850,0
|
|
20231205,160700,7136703650,24850,24850,24850,24850,0
|
|
20231205,160600,7136703650,24850,24850,24850,24850,0
|
|
20231205,160500,7136703650,24850,24850,24850,24850,0
|
|
20231205,160400,7136703650,24850,24850,24850,24850,1946
|
|
20231205,160300,7136703650,24850,24850,24850,24850,0
|
|
20231205,160200,7136703650,24850,24850,24850,24850,0
|
|
20231205,160100,7136703650,24850,24850,24850,24850,0
|
|
20231205,160000,7136703650,24850,24850,24850,24850,0
|
|
20231205,155900,7136703650,24850,24850,24850,24850,0
|
|
20231205,155800,7136703650,24850,24850,24850,24850,0
|
|
20231205,155700,7136703650,24850,24850,24850,24850,0
|
|
20231205,155600,7136703650,24850,24850,24850,24850,0
|
|
20231205,155500,7136703650,24850,24850,24850,24850,0
|
|
20231205,155400,7136703650,24850,24850,24850,24850,0
|
|
20231205,155300,7136703650,24850,24850,24850,24850,0
|
|
20231205,155200,7136703650,24850,24850,24850,24850,0
|
|
20231205,155100,7136703650,24850,24850,24850,24850,0
|
|
20231205,155000,7136703650,24850,24850,24850,24850,0
|
|
20231205,154900,7136703650,24850,24850,24850,24850,0
|
|
20231205,154800,7136703650,24850,24850,24850,24850,0
|
|
20231205,154700,7136703650,24850,24850,24850,24850,0
|
|
20231205,154600,7136703650,24850,24850,24850,24850,0
|
|
20231205,154500,7136703650,24850,24850,24850,24850,0
|
|
20231205,154400,7136703650,24850,24850,24850,24850,0
|
|
20231205,154300,7136703650,24850,24850,24850,24850,0
|
|
20231205,154200,7136703650,24850,24850,24850,24850,0
|
|
20231205,154100,7136703650,24850,24850,24850,24850,0
|
|
20231205,154000,7136703650,24850,24850,24850,24850,0
|
|
20231205,153900,7136703650,24850,24850,24850,24850,0
|
|
20231205,153800,7136703650,24850,24850,24850,24850,0
|
|
20231205,153700,7136703650,24850,24850,24850,24850,0
|
|
20231205,153600,7136703650,24850,24850,24850,24850,0
|
|
20231205,153500,7136703650,24850,24850,24850,24850,0
|
|
20231205,153400,7136703650,24850,24850,24850,24850,1946
|
|
20231205,153300,7136703650,24850,24850,24850,24850,0
|
|
20231205,153200,7136703650,24850,24850,24850,24850,0
|
|
20231205,153100,7136703650,24850,24850,24850,24850,0
|
|
20231205,153000,7136703650,24850,24850,24850,24850,1946
|
|
20231205,152900,7088345550,24800,24800,24800,24800,0
|
|
20231205,152800,7088345550,24800,24800,24800,24800,0
|
|
20231205,152700,7088345550,24800,24800,24800,24800,0
|
|
20231205,152600,7088345550,24800,24800,24800,24800,0
|
|
20231205,152500,7088345550,24800,24800,24800,24800,0
|
|
20231205,152400,7088345550,24800,24800,24800,24800,0
|
|
20231205,152300,7088345550,24800,24800,24800,24800,0
|
|
20231205,152200,7088345550,24800,24800,24800,24800,0
|
|
20231205,152100,7088345550,24800,24800,24800,24800,0
|
|
20231205,152000,7088345550,24800,24800,24800,24800,0
|
|
20231205,151900,7088345550,24800,24900,24900,24800,1226
|
|
20231205,151800,7057859200,24950,24900,24950,24900,231
|
|
20231205,151700,7052097100,24950,24950,24950,24900,62
|
|
20231205,151600,7050551400,24950,24950,24950,24950,168
|
|
20231205,151500,7046359800,24900,24850,24900,24850,775
|
|
20231205,151400,7027063400,24850,24850,24900,24850,615
|
|
20231205,151300,7011779100,24850,24900,24900,24850,134
|
|
20231205,151200,7008448300,24850,24900,24900,24850,115
|
|
20231205,151100,7005587250,24850,24900,24900,24850,122
|
|
20231205,151000,7002551450,24900,24850,24950,24850,70
|
|
20231205,150900,7000809850,24850,24850,24950,24850,191
|
|
20231205,150800,6996060600,24850,24850,24900,24850,99
|
|
20231205,150700,6993599400,24850,24800,25000,24800,776
|
|
20231205,150600,6974280700,24800,24850,24900,24750,374
|
|
20231205,150500,6964999000,24750,24750,24850,24700,900
|
|
20231205,150400,6942705450,24750,24700,24800,24700,2633
|
|
20231205,150300,6877465000,24700,24700,24750,24700,203
|
|
20231205,150200,6872448950,24700,24750,24750,24700,1371
|
|
20231205,150100,6838531750,24750,24750,24800,24750,865
|
|
20231205,150000,6817121300,24800,24750,24800,24750,450
|
|
20231205,145900,6805977850,24750,24750,24800,24750,403
|
|
20231205,145800,6795998200,24750,24800,24800,24750,169
|
|
20231205,145700,6791814600,24750,24750,24800,24750,182
|
|
20231205,145600,6787309350,24750,24750,24800,24750,278
|
|
20231205,145500,6780428500,24800,24850,24850,24750,575
|
|
20231205,145400,6766180700,24800,24850,24850,24800,2005
|
|
20231205,145300,6716456050,24800,24850,24850,24800,216
|
|
20231205,145200,6711098350,24800,24800,24850,24800,410
|
|
20231205,145100,6700919650,24800,24800,24850,24800,166
|
|
20231205,145000,6696802150,24800,24800,24850,24800,192
|
|
20231205,144900,6692038800,24800,24800,24850,24800,180
|
|
20231205,144800,6687573800,24800,24800,24850,24800,89
|
|
20231205,144700,6685365600,24800,24800,24850,24800,75
|
|
20231205,144600,6683505500,24800,24850,24850,24800,410
|
|
20231205,144500,6673325750,24850,24850,24900,24850,147
|
|
20231205,144400,6669672100,24850,24850,24900,24850,203
|
|
20231205,144300,6664624700,24850,24850,24900,24850,151
|
|
20231205,144200,6660870700,24850,24850,24900,24850,391
|
|
20231205,144100,6651153300,24850,24900,24900,24850,558
|
|
20231205,144000,6637286300,24850,24850,24900,24850,703
|
|
20231205,143900,6619795750,24850,24900,24900,24850,127
|
|
20231205,143800,6616639100,24850,24800,24900,24800,277
|
|
20231205,143700,6609755500,24850,24800,24850,24750,1484
|
|
20231205,143600,6572957150,24800,24800,24850,24750,525
|
|
20231205,143500,6559934300,24850,24800,24850,24750,1664
|
|
20231205,143400,6518674500,24800,24800,24900,24800,293
|
|
20231205,143300,6511397250,24800,24800,24850,24800,1006
|
|
20231205,143200,6486404600,24800,24800,24850,24800,298
|
|
20231205,143100,6479010500,24800,24800,24850,24800,234
|
|
20231205,143000,6473201700,24800,24850,24850,24800,165
|
|
20231205,142900,6469109300,24800,24800,24850,24800,145
|
|
20231205,142800,6465508750,24800,24800,24850,24800,161
|
|
20231205,142700,6461515800,24800,24850,24850,24750,2939
|
|
20231205,142600,6388643750,24800,24800,24850,24800,445
|
|
20231205,142500,6377605600,24800,24900,24900,24800,3985
|
|
20231205,142400,6278672550,24900,24900,24950,24900,801
|
|
20231205,142300,6258727600,24900,24900,24950,24900,530
|
|
20231205,142200,6245530550,24900,24900,24950,24900,605
|
|
20231205,142100,6230465550,24900,24900,24950,24900,75
|
|
20231205,142000,6228597950,24900,24900,24950,24900,595
|
|
20231205,141900,6213776150,24900,24950,25000,24900,1192
|
|
20231205,141800,6184039650,24950,24950,25000,24950,147
|
|
20231205,141700,6180371650,24950,25000,25000,24950,696
|
|
20231205,141600,6162978800,25000,25000,25050,25000,256
|
|
20231205,141500,6156578750,25000,25000,25050,25000,159
|
|
20231205,141400,6152603000,25000,25000,25050,25000,361
|
|
20231205,141300,6143567000,25000,25000,25050,25000,75
|
|
20231205,141200,6141691950,25000,24950,25000,24950,127
|
|
20231205,141100,6138518400,25000,25000,25000,24950,324
|
|
20231205,141000,6130420650,24950,24950,25000,24900,1783
|
|
20231205,140900,6085940700,24900,24900,24950,24900,2121
|
|
20231205,140800,6033067900,24900,24950,25000,24850,3292
|
|
20231205,140700,5951002350,24950,24950,25000,24950,1595
|
|
20231205,140600,5911139500,24950,25000,25000,24950,1112
|
|
20231205,140500,5883346700,25000,25000,25050,25000,263
|
|
20231205,140400,5876769150,25000,25000,25050,25000,475
|
|
20231205,140300,5864894050,25000,25000,25050,25000,133
|
|
20231205,140200,5861568950,25000,25050,25050,25000,1422
|
|
20231205,140100,5826013450,25000,25050,25100,25000,1018
|
|
20231205,140000,5800528650,25050,25050,25100,25050,657
|
|
20231205,135900,5784067000,25050,25050,25100,25050,408
|
|
20231205,135800,5773846550,25100,25100,25150,25050,605
|
|
20231205,135700,5758667350,25100,25100,25150,25050,672
|
|
20231205,135600,5741822250,25100,25100,25100,25050,332
|
|
20231205,135500,5733489700,25100,25100,25100,25050,222
|
|
20231205,135400,5727918900,25100,25150,25200,25000,3592
|
|
20231205,135300,5637934450,25100,25100,25150,25100,271
|
|
20231205,135200,5631124950,25050,25050,25150,25050,426
|
|
20231205,135100,5620446650,25050,25100,25100,25050,149
|
|
20231205,135000,5616710600,25150,25050,25150,25050,550
|
|
20231205,134900,5602916950,25050,25150,25150,25050,6652
|
|
20231205,134800,5435894500,25150,25150,25200,25150,205
|
|
20231205,134700,5430733650,25250,25150,25250,25150,149
|
|
20231205,134600,5426983550,25150,25200,25200,25150,342
|
|
20231205,134500,5418376800,25200,25200,25250,25200,167
|
|
20231205,134400,5414168300,25200,25200,25250,25200,539
|
|
20231205,134300,5400580450,25200,25250,25250,25200,70
|
|
20231205,134200,5398814100,25250,25200,25250,25200,235
|
|
20231205,134100,5392883800,25250,25200,25300,25200,313
|
|
20231205,134000,5384981800,25200,25200,25250,25200,626
|
|
20231205,133900,5369187650,25200,25250,25250,25200,879
|
|
20231205,133800,5347000150,25250,25250,25300,25250,111
|
|
20231205,133700,5344197350,25250,25250,25300,25250,307
|
|
20231205,133600,5336445550,25250,25250,25300,25250,326
|
|
20231205,133500,5328213950,25250,25250,25300,25250,238
|
|
20231205,133400,5322203450,25250,25250,25300,25250,281
|
|
20231205,133300,5315106450,25250,25250,25300,25250,173
|
|
20231205,133200,5310738150,25250,25250,25300,25250,88
|
|
20231205,133100,5308516100,25250,25250,25300,25250,56
|
|
20231205,133000,5307102050,25300,25250,25300,25250,304
|
|
20231205,132900,5299416000,25300,25250,25300,25250,49
|
|
20231205,132800,5298178700,25250,25250,25300,25250,83
|
|
20231205,132700,5296082900,25300,25250,25300,25250,22
|
|
20231205,132600,5295527100,25250,25200,25300,25200,101
|
|
20231205,132500,5292977150,25200,25200,25300,25200,454
|
|
20231205,132400,5281526900,25200,25300,25300,25200,2145
|
|
20231205,132300,5227344350,25350,25300,25350,25300,118
|
|
20231205,132200,5224357950,25300,25350,25350,25300,96
|
|
20231205,132100,5221928600,25400,25350,25400,25300,1336
|
|
20231205,132000,5188068250,25300,25350,25350,25300,51
|
|
20231205,131900,5186776650,25300,25350,25350,25300,259
|
|
20231205,131800,5180212400,25300,25350,25400,25300,533
|
|
20231205,131700,5166707850,25350,25400,25400,25350,20
|
|
20231205,131600,5166200800,25350,25450,25450,25350,359
|
|
20231205,131500,5157085650,25400,25400,25450,25400,58
|
|
20231205,131400,5155612400,25400,25400,25450,25400,40
|
|
20231205,131300,5154596350,25400,25400,25400,25350,293
|
|
20231205,131200,5147157400,25400,25400,25400,25350,437
|
|
20231205,131100,5136060250,25350,25400,25450,25350,197
|
|
20231205,131000,5131056600,25400,25400,25450,25400,76
|
|
20231205,130900,5129126000,25400,25350,25400,25350,194
|
|
20231205,130800,5124199200,25450,25450,25500,25350,1235
|
|
20231205,130700,5092786850,25450,25450,25500,25450,272
|
|
20231205,130600,5085864350,25450,25500,25500,25450,206
|
|
20231205,130500,5080619550,25450,25450,25500,25450,29
|
|
20231205,130400,5079881450,25450,25450,25500,25450,64
|
|
20231205,130300,5078252600,25450,25450,25500,25450,344
|
|
20231205,130200,5069495350,25450,25500,25500,25450,62
|
|
20231205,130100,5067916400,25450,25450,25500,25450,58
|
|
20231205,130000,5066439250,25450,25500,25500,25450,53
|
|
20231205,125900,5065090150,25450,25450,25500,25450,33
|
|
20231205,125800,5064250250,25450,25450,25550,25450,1073
|
|
20231205,125700,5036890050,25450,25400,25500,25400,468
|
|
20231205,125600,5024978200,25400,25400,25450,25350,84
|
|
20231205,125500,5022844900,25350,25400,25450,25350,420
|
|
20231205,125400,5012180150,25400,25400,25400,25350,626
|
|
20231205,125300,4996282650,25400,25400,25450,25350,1160
|
|
20231205,125200,4966807850,25450,25400,25450,25400,108
|
|
20231205,125100,4964063600,25400,25400,25450,25400,32
|
|
20231205,125000,4963250750,25400,25400,25450,25400,65
|
|
20231205,124900,4961599600,25400,25400,25450,25400,60
|
|
20231205,124800,4960075550,25400,25450,25450,25400,466
|
|
20231205,124700,4948218050,25450,25450,25500,25450,31
|
|
20231205,124600,4947429050,25450,25450,25500,25450,307
|
|
20231205,124500,4939614700,25450,25450,25500,25450,57
|
|
20231205,124400,4938164000,25450,25450,25500,25450,68
|
|
20231205,124300,4936431900,25450,25450,25500,25450,27
|
|
20231205,124200,4935744650,25450,25500,25500,25450,252
|
|
20231205,124100,4929322200,25500,25450,25500,25450,1143
|
|
20231205,124000,4900180900,25450,25450,25500,25450,296
|
|
20231205,123900,4892646700,25450,25450,25500,25450,63
|
|
20231205,123800,4891043050,25450,25450,25500,25450,71
|
|
20231205,123700,4889236050,25450,25450,25500,25450,66
|
|
20231205,123600,4887556300,25450,25500,25500,25450,15
|
|
20231205,123500,4887174400,25450,25400,25450,25400,24
|
|
20231205,123400,4886563800,25400,25350,25450,25350,1526
|
|
20231205,123300,4847758750,25350,25400,25400,25350,164
|
|
20231205,123200,4843595850,25350,25350,25450,25350,40
|
|
20231205,123100,4842579500,25350,25350,25400,25350,340
|
|
20231205,123000,4833947850,25350,25400,25400,25350,349
|
|
20231205,122900,4825086800,25400,25400,25450,25400,115
|
|
20231205,122800,4822165750,25400,25400,25450,25400,53
|
|
20231205,122700,4820819450,25400,25400,25450,25400,67
|
|
20231205,122600,4819117550,25400,25400,25450,25400,128
|
|
20231205,122500,4815866300,25400,25400,25450,25400,47
|
|
20231205,122400,4814672200,25400,25400,25450,25400,158
|
|
20231205,122300,4810658850,25400,25450,25450,25400,268
|
|
20231205,122200,4803842200,25400,25400,25450,25400,56
|
|
20231205,122100,4802419750,25400,25400,25450,25400,34
|
|
20231205,122000,4801556100,25400,25400,25450,25400,55
|
|
20231205,121900,4800158550,25400,25400,25450,25400,33
|
|
20231205,121800,4799320300,25450,25450,25450,25400,447
|
|
20231205,121700,4787950100,25450,25400,25500,25400,298
|
|
20231205,121600,4780370200,25400,25400,25450,25400,77
|
|
20231205,121500,4778412900,25450,25400,25450,25400,64
|
|
20231205,121400,4776786950,25400,25400,25450,25400,35
|
|
20231205,121300,4775897650,25400,25400,25450,25400,221
|
|
20231205,121200,4770275500,25400,25450,25500,25400,792
|
|
20231205,121100,4750124300,25450,25450,25500,25450,212
|
|
20231205,121000,4744720950,25450,25350,25450,25350,331
|
|
20231205,120900,4736302450,25350,25300,25400,25300,461
|
|
20231205,120800,4724620850,25300,25300,25400,25300,211
|
|
20231205,120700,4719267100,25300,25300,25400,25250,89
|
|
20231205,120600,4717014800,25300,25250,25350,25250,161
|
|
20231205,120500,4712936300,25250,25200,25350,25200,293
|
|
20231205,120400,4705517100,25200,25250,25300,25200,1454
|
|
20231205,120300,4668776150,25200,25150,25250,25150,66
|
|
20231205,120200,4667112950,25200,25150,25200,25150,154
|
|
20231205,120100,4663234750,25150,25150,25200,25150,446
|
|
20231205,120000,4652000550,25150,25150,25200,25150,93
|
|
20231205,115900,4649661400,25150,25150,25200,25150,128
|
|
20231205,115800,4646442150,25150,25150,25200,25150,87
|
|
20231205,115700,4644253750,25200,25200,25250,25150,450
|
|
20231205,115600,4632920700,25250,25200,25250,25150,633
|
|
20231205,115500,4616970900,25200,25200,25250,25200,271
|
|
20231205,115400,4610141650,25200,25200,25250,25200,371
|
|
20231205,115300,4600792400,25250,25200,25250,25200,470
|
|
20231205,115200,4588948350,25250,25200,25250,25200,269
|
|
20231205,115100,4582167150,25200,25250,25250,25200,488
|
|
20231205,115000,4569865400,25250,25250,25250,25200,411
|
|
20231205,114900,4559490950,25300,25150,25300,25150,982
|
|
20231205,114800,4534714450,25200,25150,25200,25150,2209
|
|
20231205,114700,4479064350,25200,25200,25200,25150,818
|
|
20231205,114600,4458465200,25150,25150,25200,25150,1754
|
|
20231205,114500,4414279250,25200,25150,25200,25150,279
|
|
20231205,114400,4407260850,25200,25250,25250,25150,975
|
|
20231205,114300,4382699550,25200,25200,25250,25200,309
|
|
20231205,114200,4374912700,25200,25250,25250,25200,337
|
|
20231205,114100,4366420250,25200,25200,25250,25150,619
|
|
20231205,114000,4350835100,25200,25250,25250,25150,373
|
|
20231205,113900,4341437900,25200,25250,25250,25200,265
|
|
20231205,113800,4334759850,25200,25200,25250,25200,428
|
|
20231205,113700,4323974200,25250,25150,25250,25150,516
|
|
20231205,113600,4310971850,25150,25200,25200,25150,910
|
|
20231205,113500,4288051500,25200,25200,25200,25150,560
|
|
20231205,113400,4273956500,25150,25200,25250,25150,1630
|
|
20231205,113300,4232881500,25250,25200,25250,25200,361
|
|
20231205,113200,4223782200,25200,25200,25250,25200,224
|
|
20231205,113100,4218137300,25200,25250,25250,25200,342
|
|
20231205,113000,4209515600,25200,25250,25300,25200,1609
|
|
20231205,112900,4168891400,25250,25250,25300,25250,284
|
|
20231205,112800,4161720300,25250,25250,25300,25250,433
|
|
20231205,112700,4150784500,25250,25250,25300,25250,300
|
|
20231205,112600,4143209450,25300,25250,25300,25250,657
|
|
20231205,112500,4126611050,25250,25300,25350,25250,751
|
|
20231205,112400,4107611900,25300,25300,25350,25300,242
|
|
20231205,112300,4101489050,25300,25300,25350,25300,434
|
|
20231205,112200,4090508800,25300,25300,25350,25300,321
|
|
20231205,112100,4082377400,25300,25300,25350,25300,331
|
|
20231205,112000,4074002800,25300,25300,25350,25300,597
|
|
20231205,111900,4058881300,25300,25350,25400,25300,733
|
|
20231205,111800,4040302450,25350,25350,25400,25350,296
|
|
20231205,111700,4032798800,25350,25350,25400,25350,361
|
|
20231205,111600,4023647150,25350,25350,25450,25350,276
|
|
20231205,111500,4016641550,25350,25400,25400,25300,4573
|
|
20231205,111400,3900854000,25400,25400,25450,25350,3561
|
|
20231205,111300,3810494300,25400,25450,25450,25400,450
|
|
20231205,111200,3799055200,25400,25400,25450,25400,332
|
|
20231205,111100,3790617350,25400,25400,25450,25400,230
|
|
20231205,111000,3784775150,25400,25400,25500,25400,531
|
|
20231205,110900,3771263850,25400,25400,25450,25400,527
|
|
20231205,110800,3757872550,25400,25450,25500,25400,655
|
|
20231205,110700,3741204150,25450,25450,25500,25450,262
|
|
20231205,110600,3734536200,25450,25450,25500,25450,186
|
|
20231205,110500,3729802450,25450,25400,25500,25400,332
|
|
20231205,110400,3721360550,25500,25400,25500,25350,3536
|
|
20231205,110300,3631531400,25400,25550,25550,25350,4481
|
|
20231205,110200,3517545600,25550,25550,25600,25500,626
|
|
20231205,110100,3501552050,25550,25500,25600,25500,366
|
|
20231205,110000,3492202500,25500,25550,25600,25500,176
|
|
20231205,105900,3487705000,25500,25500,25650,25500,436
|
|
20231205,105800,3476557750,25500,25550,25650,25450,1706
|
|
20231205,105700,3433016450,25550,25650,25650,25550,948
|
|
20231205,105600,3408716450,25650,25650,25700,25650,255
|
|
20231205,105500,3402175450,25650,25700,25700,25650,313
|
|
20231205,105400,3394144500,25650,25700,25700,25650,205
|
|
20231205,105300,3388879150,25700,25700,25750,25650,656
|
|
20231205,105200,3372025450,25650,25700,25750,25650,326
|
|
20231205,105100,3363651050,25700,25650,25750,25650,191
|
|
20231205,105000,3358743750,25650,25500,25700,25500,510
|
|
20231205,104900,3345673300,25500,25550,25600,25500,671
|
|
20231205,104800,3328511350,25550,25550,25600,25550,273
|
|
20231205,104700,3321532200,25550,25450,25600,25400,4041
|
|
20231205,104600,3218611300,25450,25500,25550,25450,2673
|
|
20231205,104500,3150462050,25500,25500,25550,25500,563
|
|
20231205,104400,3136105500,25550,25600,25600,25550,1872
|
|
20231205,104300,3088273900,25600,25650,25650,25600,274
|
|
20231205,104200,3081257850,25600,25600,25650,25600,1062
|
|
20231205,104100,3054068850,25600,25750,25750,25600,2573
|
|
20231205,104000,2988009050,25750,25800,25850,25750,2252
|
|
20231205,103900,2929964650,25800,25850,25850,25800,337
|
|
20231205,103800,2921261900,25850,25800,25850,25750,345
|
|
20231205,103700,2912360600,25800,25800,25850,25800,217
|
|
20231205,103600,2906760350,25800,25750,25800,25750,130
|
|
20231205,103500,2903409950,25800,25800,25850,25750,327
|
|
20231205,103400,2894973750,25800,25800,25800,25750,357
|
|
20231205,103300,2885764150,25800,25800,25850,25800,349
|
|
20231205,103200,2876753300,25800,25800,25850,25750,529
|
|
20231205,103100,2863100000,25800,25800,25850,25800,212
|
|
20231205,103000,2857630350,25800,25800,25850,25800,108
|
|
20231205,102900,2854839950,25850,25800,25850,25750,428
|
|
20231205,102800,2843788900,25750,25800,25800,25750,126
|
|
20231205,102700,2840541800,25800,25750,25800,25750,1283
|
|
20231205,102600,2807490050,25750,25750,25800,25750,23
|
|
20231205,102500,2806897750,25750,25700,25800,25700,69
|
|
20231205,102400,2805120950,25700,25750,25750,25700,218
|
|
20231205,102300,2799511600,25700,25750,25800,25700,645
|
|
20231205,102200,2782903700,25750,25700,25800,25700,247
|
|
20231205,102100,2776536050,25700,25750,25750,25700,1584
|
|
20231205,102000,2735750100,25800,25900,25900,25750,4638
|
|
20231205,101900,2615786000,25900,25950,26050,25900,814
|
|
20231205,101800,2594658400,26000,26000,26050,26000,458
|
|
20231205,101700,2582750350,26000,26000,26050,26000,728
|
|
20231205,101600,2563820600,26000,26000,26050,26000,173
|
|
20231205,101500,2559320950,26000,26050,26100,26000,648
|
|
20231205,101400,2542440750,26050,26100,26100,26050,251
|
|
20231205,101300,2535895850,26100,26150,26150,26050,1797
|
|
20231205,101200,2488937250,26200,26200,26200,26150,198
|
|
20231205,101100,2483753150,26200,26200,26200,26150,625
|
|
20231205,101000,2467382500,26200,26200,26200,26150,1587
|
|
20231205,100900,2425807800,26150,26150,26250,26150,3881
|
|
20231205,100800,2324143700,26200,26200,26200,26100,2556
|
|
20231205,100700,2257328550,26150,26200,26200,26150,212
|
|
20231205,100600,2251782950,26150,26200,26200,26150,616
|
|
20231205,100500,2235669900,26200,26200,26200,26150,256
|
|
20231205,100400,2228967400,26200,26200,26200,26100,802
|
|
20231205,100300,2207988300,26150,26150,26200,26100,2100
|
|
20231205,100200,2153072500,26100,26150,26150,26100,1022
|
|
20231205,100100,2126385050,26150,26100,26150,26100,91
|
|
20231205,100000,2124005850,26100,26050,26200,26050,993
|
|
20231205,095900,2098050200,26100,26050,26150,26050,1507
|
|
20231205,095800,2058737500,26050,26050,26100,26050,72
|
|
20231205,095700,2056861400,26000,26000,26050,25950,1843
|
|
20231205,095600,2008898850,26000,25950,26000,25950,124
|
|
20231205,095500,2005679350,25950,26000,26000,25950,96
|
|
20231205,095400,2003186600,25950,25950,26000,25950,113
|
|
20231205,095300,2000250250,25950,25950,26000,25950,145
|
|
20231205,095200,1996480850,25950,25950,26000,25950,187
|
|
20231205,095100,1991623200,26000,26100,26100,26000,1030
|
|
20231205,095000,1964841500,26000,26000,26050,26000,335
|
|
20231205,094900,1956128550,26000,25950,26100,25950,776
|
|
20231205,094800,1935934800,25950,26050,26050,25950,1903
|
|
20231205,094700,1886404350,26000,26000,26000,26000,1951
|
|
20231205,094600,1835678350,26000,25950,26000,25950,1165
|
|
20231205,094500,1805420200,25950,26050,26050,25950,1185
|
|
20231205,094400,1774598700,26050,26100,26100,26050,395
|
|
20231205,094300,1764300800,26100,26100,26150,26050,871
|
|
20231205,094200,1741560750,26100,26100,26100,26050,1110
|
|
20231205,094100,1712619650,26100,26150,26150,26100,1534
|
|
20231205,094000,1672556800,26150,26100,26150,26100,2858
|
|
20231205,093900,1597919450,26100,26100,26200,26050,6322
|
|
20231205,093800,1432615600,26100,25950,26100,25950,7277
|
|
20231205,093700,1243361450,25950,25850,25950,25800,4855
|
|
20231205,093600,1117461500,25850,25900,25900,25800,449
|
|
20231205,093500,1105852300,25850,25850,25850,25850,253
|
|
20231205,093400,1099312250,25900,25900,25950,25900,620
|
|
20231205,093300,1083247050,25900,25900,25950,25900,801
|
|
20231205,093200,1062481500,25900,25850,25900,25800,6081
|
|
20231205,093100,905182950,25800,25700,25800,25700,3358
|
|
20231205,093000,818678750,25700,25700,25700,25700,32
|
|
20231205,092900,817856350,25700,25650,25700,25650,537
|
|
20231205,092800,804057300,25700,25700,25700,25700,144
|
|
20231205,092700,800356500,25700,25700,25700,25600,1606
|
|
20231205,092600,759137150,25650,25550,25650,25500,451
|
|
20231205,092500,747591000,25550,25450,25600,25450,474
|
|
20231205,092400,735492900,25450,25450,25450,25450,441
|
|
20231205,092300,724269450,25400,25400,25400,25400,52
|
|
20231205,092200,722948650,25500,25450,25500,25400,258
|
|
20231205,092100,716381650,25450,25450,25450,25450,41
|
|
20231205,092000,715338200,25450,25450,25450,25450,258
|
|
20231205,091900,708772100,25500,25450,25500,25450,144
|
|
20231205,091800,705102250,25450,25500,25500,25450,1547
|
|
20231205,091700,665658150,25500,25350,25500,25350,198
|
|
20231205,091600,660627150,25350,25350,25350,25350,69
|
|
20231205,091500,658878000,25350,25300,25350,25300,236
|
|
20231205,091400,652897650,25350,25350,25350,25300,1123
|
|
20231205,091300,624473100,25400,25450,25500,25400,1339
|
|
20231205,091200,590429300,25500,25450,25500,25450,54
|
|
20231205,091100,589054900,25450,25500,25500,25450,740
|
|
20231205,091000,570221650,25450,25550,25550,25450,3257
|
|
20231205,090900,487165800,25500,25500,25600,25500,130
|
|
20231205,090800,483843000,25550,25500,25600,25500,295
|
|
20231205,090700,476308650,25450,25450,25450,25450,51
|
|
20231205,090600,475010700,25450,25500,25500,25450,86
|
|
20231205,090500,472821850,25500,25500,25550,25500,617
|
|
20231205,090400,457080250,25500,25550,25600,25450,1532
|
|
20231205,090300,418004700,25600,25800,25800,25550,3195
|
|
20231205,090200,336114800,25850,25900,26000,25750,5038
|
|
20231205,090100,205604900,25900,25600,25900,25450,5088
|
|
20231205,090000,74561050,25600,25250,25600,25250,2935
|