577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,183400,3216365300,30550,30550,30550,30550,3225
|
|
20231208,183300,3216365300,30550,30550,30550,30550,0
|
|
20231208,183200,3216365300,30550,30550,30550,30550,0
|
|
20231208,183100,3216365300,30550,30550,30550,30550,0
|
|
20231208,183000,3216365300,30550,30550,30550,30550,0
|
|
20231208,182900,3216365300,30550,30550,30550,30550,0
|
|
20231208,182800,3216365300,30550,30550,30550,30550,0
|
|
20231208,182700,3216365300,30550,30550,30550,30550,0
|
|
20231208,182600,3216365300,30550,30550,30550,30550,0
|
|
20231208,182500,3216365300,30550,30550,30550,30550,0
|
|
20231208,182400,3216365300,30550,30550,30550,30550,0
|
|
20231208,182300,3216365300,30550,30550,30550,30550,0
|
|
20231208,182200,3216365300,30550,30550,30550,30550,0
|
|
20231208,182100,3216365300,30550,30550,30550,30550,0
|
|
20231208,182000,3216365300,30550,30550,30550,30550,0
|
|
20231208,181900,3216365300,30550,30550,30550,30550,0
|
|
20231208,181800,3216365300,30550,30550,30550,30550,0
|
|
20231208,181700,3216365300,30550,30550,30550,30550,0
|
|
20231208,181600,3216365300,30550,30550,30550,30550,0
|
|
20231208,181500,3216365300,30550,30550,30550,30550,0
|
|
20231208,181400,3216365300,30550,30550,30550,30550,0
|
|
20231208,181300,3216365300,30550,30550,30550,30550,0
|
|
20231208,181200,3216365300,30550,30550,30550,30550,0
|
|
20231208,181100,3216365300,30550,30550,30550,30550,0
|
|
20231208,181000,3216365300,30550,30550,30550,30550,0
|
|
20231208,180900,3216365300,30550,30550,30550,30550,0
|
|
20231208,180800,3216365300,30550,30550,30550,30550,0
|
|
20231208,180700,3216365300,30550,30550,30550,30550,0
|
|
20231208,180600,3216365300,30550,30550,30550,30550,0
|
|
20231208,180500,3216365300,30550,30550,30550,30550,0
|
|
20231208,180400,3216365300,30550,30550,30550,30550,3225
|
|
20231208,180300,3216365300,30550,30550,30550,30550,0
|
|
20231208,180200,3216365300,30550,30550,30550,30550,0
|
|
20231208,180100,3216365300,30550,30550,30550,30550,0
|
|
20231208,180000,3216365300,30550,30550,30550,30550,0
|
|
20231208,175900,3216365300,30550,30550,30550,30550,0
|
|
20231208,175800,3216365300,30550,30550,30550,30550,0
|
|
20231208,175700,3216365300,30550,30550,30550,30550,0
|
|
20231208,175600,3216365300,30550,30550,30550,30550,0
|
|
20231208,175500,3216365300,30550,30550,30550,30550,0
|
|
20231208,175400,3216365300,30550,30550,30550,30550,0
|
|
20231208,175300,3216365300,30550,30550,30550,30550,0
|
|
20231208,175200,3216365300,30550,30550,30550,30550,0
|
|
20231208,175100,3216365300,30550,30550,30550,30550,0
|
|
20231208,175000,3216365300,30550,30550,30550,30550,0
|
|
20231208,174900,3216365300,30550,30550,30550,30550,0
|
|
20231208,174800,3216365300,30550,30550,30550,30550,0
|
|
20231208,174700,3216365300,30550,30550,30550,30550,0
|
|
20231208,174600,3216365300,30550,30550,30550,30550,0
|
|
20231208,174500,3216365300,30550,30550,30550,30550,0
|
|
20231208,174400,3216365300,30550,30550,30550,30550,0
|
|
20231208,174300,3216365300,30550,30550,30550,30550,0
|
|
20231208,174200,3216365300,30550,30550,30550,30550,0
|
|
20231208,174100,3216365300,30550,30550,30550,30550,0
|
|
20231208,174000,3216365300,30550,30550,30550,30550,0
|
|
20231208,173900,3216365300,30550,30550,30550,30550,0
|
|
20231208,173800,3216365300,30550,30550,30550,30550,0
|
|
20231208,173700,3216365300,30550,30550,30550,30550,0
|
|
20231208,173600,3216365300,30550,30550,30550,30550,0
|
|
20231208,173500,3216365300,30550,30550,30550,30550,0
|
|
20231208,173400,3216365300,30550,30550,30550,30550,3225
|
|
20231208,173300,3216365300,30550,30550,30550,30550,0
|
|
20231208,173200,3216365300,30550,30550,30550,30550,0
|
|
20231208,173100,3216365300,30550,30550,30550,30550,0
|
|
20231208,173000,3216365300,30550,30550,30550,30550,0
|
|
20231208,172900,3216365300,30550,30550,30550,30550,0
|
|
20231208,172800,3216365300,30550,30550,30550,30550,0
|
|
20231208,172700,3216365300,30550,30550,30550,30550,0
|
|
20231208,172600,3216365300,30550,30550,30550,30550,0
|
|
20231208,172500,3216365300,30550,30550,30550,30550,0
|
|
20231208,172400,3216365300,30550,30550,30550,30550,0
|
|
20231208,172300,3216365300,30550,30550,30550,30550,0
|
|
20231208,172200,3216365300,30550,30550,30550,30550,0
|
|
20231208,172100,3216365300,30550,30550,30550,30550,0
|
|
20231208,172000,3216365300,30550,30550,30550,30550,0
|
|
20231208,171900,3216365300,30550,30550,30550,30550,0
|
|
20231208,171800,3216365300,30550,30550,30550,30550,0
|
|
20231208,171700,3216365300,30550,30550,30550,30550,0
|
|
20231208,171600,3216365300,30550,30550,30550,30550,0
|
|
20231208,171500,3216365300,30550,30550,30550,30550,0
|
|
20231208,171400,3216365300,30550,30550,30550,30550,0
|
|
20231208,171300,3216365300,30550,30550,30550,30550,0
|
|
20231208,171200,3216365300,30550,30550,30550,30550,0
|
|
20231208,171100,3216365300,30550,30550,30550,30550,0
|
|
20231208,171000,3216365300,30550,30550,30550,30550,0
|
|
20231208,170900,3216365300,30550,30550,30550,30550,0
|
|
20231208,170800,3216365300,30550,30550,30550,30550,0
|
|
20231208,170700,3216365300,30550,30550,30550,30550,0
|
|
20231208,170600,3216365300,30550,30550,30550,30550,0
|
|
20231208,170500,3216365300,30550,30550,30550,30550,0
|
|
20231208,170400,3216365300,30550,30550,30550,30550,3225
|
|
20231208,170300,3216365300,30550,30550,30550,30550,0
|
|
20231208,170200,3216365300,30550,30550,30550,30550,0
|
|
20231208,170100,3216365300,30550,30550,30550,30550,0
|
|
20231208,170000,3216365300,30550,30550,30550,30550,0
|
|
20231208,165900,3216365300,30550,30550,30550,30550,0
|
|
20231208,165800,3216365300,30550,30550,30550,30550,0
|
|
20231208,165700,3216365300,30550,30550,30550,30550,0
|
|
20231208,165600,3216365300,30550,30550,30550,30550,0
|
|
20231208,165500,3216365300,30550,30550,30550,30550,0
|
|
20231208,165400,3216365300,30550,30550,30550,30550,0
|
|
20231208,165300,3216365300,30550,30550,30550,30550,0
|
|
20231208,165200,3216365300,30550,30550,30550,30550,0
|
|
20231208,165100,3216365300,30550,30550,30550,30550,0
|
|
20231208,165000,3216365300,30550,30550,30550,30550,0
|
|
20231208,164900,3216365300,30550,30550,30550,30550,0
|
|
20231208,164800,3216365300,30550,30550,30550,30550,0
|
|
20231208,164700,3216365300,30550,30550,30550,30550,0
|
|
20231208,164600,3216365300,30550,30550,30550,30550,0
|
|
20231208,164500,3216365300,30550,30550,30550,30550,0
|
|
20231208,164400,3216365300,30550,30550,30550,30550,0
|
|
20231208,164300,3216365300,30550,30550,30550,30550,0
|
|
20231208,164200,3216365300,30550,30550,30550,30550,0
|
|
20231208,164100,3216365300,30550,30550,30550,30550,0
|
|
20231208,164000,3216365300,30550,30550,30550,30550,0
|
|
20231208,163900,3216365300,30550,30550,30550,30550,0
|
|
20231208,163800,3216365300,30550,30550,30550,30550,0
|
|
20231208,163700,3216365300,30550,30550,30550,30550,0
|
|
20231208,163600,3216365300,30550,30550,30550,30550,0
|
|
20231208,163500,3216365300,30550,30550,30550,30550,0
|
|
20231208,163400,3216365300,30550,30550,30550,30550,3225
|
|
20231208,163300,3216365300,30550,30550,30550,30550,0
|
|
20231208,163200,3216365300,30550,30550,30550,30550,0
|
|
20231208,163100,3216365300,30550,30550,30550,30550,0
|
|
20231208,163000,3216365300,30550,30550,30550,30550,0
|
|
20231208,162900,3216365300,30550,30550,30550,30550,0
|
|
20231208,162800,3216365300,30550,30550,30550,30550,0
|
|
20231208,162700,3216365300,30550,30550,30550,30550,0
|
|
20231208,162600,3216365300,30550,30550,30550,30550,0
|
|
20231208,162500,3216365300,30550,30550,30550,30550,0
|
|
20231208,162400,3216365300,30550,30550,30550,30550,0
|
|
20231208,162300,3216365300,30550,30550,30550,30550,0
|
|
20231208,162200,3216365300,30550,30550,30550,30550,0
|
|
20231208,162100,3216365300,30550,30550,30550,30550,0
|
|
20231208,162000,3216365300,30550,30550,30550,30550,0
|
|
20231208,161900,3216365300,30550,30550,30550,30550,0
|
|
20231208,161800,3216365300,30550,30550,30550,30550,0
|
|
20231208,161700,3216365300,30550,30550,30550,30550,0
|
|
20231208,161600,3216365300,30550,30550,30550,30550,0
|
|
20231208,161500,3216365300,30550,30550,30550,30550,0
|
|
20231208,161400,3216365300,30550,30550,30550,30550,0
|
|
20231208,161300,3216365300,30550,30550,30550,30550,0
|
|
20231208,161200,3216365300,30550,30550,30550,30550,0
|
|
20231208,161100,3216365300,30550,30550,30550,30550,0
|
|
20231208,161000,3216365300,30550,30550,30550,30550,0
|
|
20231208,160900,3216365300,30550,30550,30550,30550,0
|
|
20231208,160800,3216365300,30550,30550,30550,30550,0
|
|
20231208,160700,3216365300,30550,30550,30550,30550,0
|
|
20231208,160600,3216365300,30550,30550,30550,30550,0
|
|
20231208,160500,3216365300,30550,30550,30550,30550,0
|
|
20231208,160400,3216365300,30550,30550,30550,30550,3225
|
|
20231208,160300,3216365300,30550,30550,30550,30550,0
|
|
20231208,160200,3216365300,30550,30550,30550,30550,0
|
|
20231208,160100,3216365300,30550,30550,30550,30550,0
|
|
20231208,160000,3216365300,30550,30550,30550,30550,0
|
|
20231208,155900,3216365300,30550,30550,30550,30550,0
|
|
20231208,155800,3216365300,30550,30550,30550,30550,0
|
|
20231208,155700,3216365300,30550,30550,30550,30550,0
|
|
20231208,155600,3216365300,30550,30550,30550,30550,0
|
|
20231208,155500,3216365300,30550,30550,30550,30550,0
|
|
20231208,155400,3216365300,30550,30550,30550,30550,0
|
|
20231208,155300,3216365300,30550,30550,30550,30550,0
|
|
20231208,155200,3216365300,30550,30550,30550,30550,0
|
|
20231208,155100,3216365300,30550,30550,30550,30550,0
|
|
20231208,155000,3216365300,30550,30550,30550,30550,0
|
|
20231208,154900,3216365300,30550,30550,30550,30550,0
|
|
20231208,154800,3216365300,30550,30550,30550,30550,0
|
|
20231208,154700,3216365300,30550,30550,30550,30550,0
|
|
20231208,154600,3216365300,30550,30550,30550,30550,0
|
|
20231208,154500,3216365300,30550,30550,30550,30550,0
|
|
20231208,154400,3216365300,30550,30550,30550,30550,0
|
|
20231208,154300,3216365300,30550,30550,30550,30550,0
|
|
20231208,154200,3216365300,30550,30550,30550,30550,0
|
|
20231208,154100,3216365300,30550,30550,30550,30550,0
|
|
20231208,154000,3216365300,30550,30550,30550,30550,0
|
|
20231208,153900,3216365300,30550,30550,30550,30550,0
|
|
20231208,153800,3216365300,30550,30550,30550,30550,0
|
|
20231208,153700,3216365300,30550,30550,30550,30550,0
|
|
20231208,153600,3216365300,30550,30550,30550,30550,0
|
|
20231208,153500,3216365300,30550,30550,30550,30550,0
|
|
20231208,153400,3216365300,30550,30550,30550,30550,3225
|
|
20231208,153300,3216365300,30550,30550,30550,30550,0
|
|
20231208,153200,3216365300,30550,30550,30550,30550,0
|
|
20231208,153100,3216365300,30550,30550,30550,30550,0
|
|
20231208,153000,3216365300,30550,30550,30550,30550,3225
|
|
20231208,152900,3117841550,30550,30550,30550,30550,0
|
|
20231208,152800,3117841550,30550,30550,30550,30550,0
|
|
20231208,152700,3117841550,30550,30550,30550,30550,0
|
|
20231208,152600,3117841550,30550,30550,30550,30550,0
|
|
20231208,152500,3117841550,30550,30550,30550,30550,0
|
|
20231208,152400,3117841550,30550,30550,30550,30550,0
|
|
20231208,152300,3117841550,30550,30550,30550,30550,0
|
|
20231208,152200,3117841550,30550,30550,30550,30550,0
|
|
20231208,152100,3117841550,30550,30550,30550,30550,0
|
|
20231208,152000,3117841550,30550,30550,30550,30550,0
|
|
20231208,151900,3117841550,30550,30500,30550,30450,4049
|
|
20231208,151800,2994230500,30450,30500,30500,30450,1625
|
|
20231208,151700,2944669700,30500,30500,30500,30500,188
|
|
20231208,151600,2938935700,30500,30500,30500,30500,616
|
|
20231208,151500,2920147700,30500,30500,30500,30500,754
|
|
20231208,151400,2897150700,30500,30500,30500,30500,4
|
|
20231208,151300,2897028700,30500,30500,30500,30500,273
|
|
20231208,151200,2888702200,30500,30500,30500,30500,30
|
|
20231208,151100,2887787200,30500,30500,30500,30500,214
|
|
20231208,151000,2881260200,30550,30500,30550,30500,84
|
|
20231208,150900,2878694750,30500,30500,30500,30500,207
|
|
20231208,150800,2872381250,30550,30500,30550,30500,1327
|
|
20231208,150700,2831902250,30450,30500,30500,30450,229
|
|
20231208,150600,2824917800,30450,30450,30450,30450,16
|
|
20231208,150500,2824430600,30450,30450,30450,30450,139
|
|
20231208,150400,2820198050,30500,30500,30500,30500,0
|
|
20231208,150300,2820198050,30500,30500,30500,30500,20
|
|
20231208,150200,2819588050,30500,30500,30500,30500,0
|
|
20231208,150100,2819588050,30500,30450,30500,30450,4
|
|
20231208,150000,2819466200,30450,30450,30500,30450,176
|
|
20231208,145900,2814106050,30450,30450,30450,30450,25
|
|
20231208,145800,2813344800,30450,30450,30450,30450,27
|
|
20231208,145700,2812522650,30450,30450,30450,30450,96
|
|
20231208,145600,2809599450,30450,30450,30500,30450,54
|
|
20231208,145500,2807954250,30450,30450,30500,30450,290
|
|
20231208,145400,2799123550,30450,30450,30500,30450,51
|
|
20231208,145300,2797570400,30450,30450,30500,30450,121
|
|
20231208,145200,2793885800,30450,30450,30500,30450,75
|
|
20231208,145100,2791601100,30450,30450,30450,30450,47
|
|
20231208,145000,2790169950,30450,30450,30450,30450,17
|
|
20231208,144900,2789652300,30450,30450,30500,30450,123
|
|
20231208,144800,2785905750,30450,30450,30500,30450,51
|
|
20231208,144700,2784351050,30450,30450,30450,30450,16
|
|
20231208,144600,2783863850,30450,30450,30450,30450,115
|
|
20231208,144500,2780362100,30450,30450,30450,30450,160
|
|
20231208,144400,2775490100,30450,30450,30500,30450,604
|
|
20231208,144300,2757097500,30450,30450,30450,30450,0
|
|
20231208,144200,2757097500,30450,30500,30500,30450,119
|
|
20231208,144100,2753470900,30500,30500,30550,30500,653
|
|
20231208,144000,2733537200,30500,30500,30500,30500,42
|
|
20231208,143900,2732256200,30500,30500,30500,30500,13
|
|
20231208,143800,2731859700,30500,30500,30500,30500,163
|
|
20231208,143700,2726888200,30500,30500,30500,30500,98
|
|
20231208,143600,2723899200,30450,30450,30450,30450,43
|
|
20231208,143500,2722589850,30450,30550,30550,30450,323
|
|
20231208,143400,2712731800,30550,30550,30550,30500,293
|
|
20231208,143300,2703781850,30500,30500,30500,30500,70
|
|
20231208,143200,2701646850,30500,30500,30500,30500,112
|
|
20231208,143100,2698230850,30500,30500,30500,30500,63
|
|
20231208,143000,2696309350,30500,30500,30500,30500,24
|
|
20231208,142900,2695577350,30500,30500,30500,30500,171
|
|
20231208,142800,2690361850,30500,30500,30500,30500,167
|
|
20231208,142700,2685268350,30500,30500,30500,30500,58
|
|
20231208,142600,2683499350,30550,30500,30550,30500,451
|
|
20231208,142500,2669722050,30500,30500,30500,30500,138
|
|
20231208,142400,2665513050,30500,30500,30500,30500,57
|
|
20231208,142300,2663774550,30500,30500,30550,30500,111
|
|
20231208,142200,2660388450,30500,30500,30500,30500,69
|
|
20231208,142100,2658283950,30500,30500,30500,30500,23
|
|
20231208,142000,2657582450,30500,30500,30500,30500,98
|
|
20231208,141900,2654593450,30500,30500,30500,30500,393
|
|
20231208,141800,2642606950,30500,30500,30500,30500,135
|
|
20231208,141700,2638489450,30500,30500,30550,30500,79
|
|
20231208,141600,2636079900,30500,30450,30500,30450,128
|
|
20231208,141500,2632178050,30450,30450,30450,30450,23
|
|
20231208,141400,2631477700,30450,30450,30450,30450,43
|
|
20231208,141300,2630168350,30450,30500,30500,30450,369
|
|
20231208,141200,2618915450,30450,30450,30450,30450,155
|
|
20231208,141100,2614195700,30450,30450,30450,30450,76
|
|
20231208,141000,2611881500,30450,30500,30500,30450,213
|
|
20231208,140900,2605386300,30500,30450,30500,30450,66
|
|
20231208,140800,2603376550,30450,30450,30500,30450,212
|
|
20231208,140700,2596911100,30450,30450,30450,30450,76
|
|
20231208,140600,2594596900,30450,30400,30450,30400,324
|
|
20231208,140500,2584731650,30400,30400,30400,30400,45
|
|
20231208,140400,2583363650,30400,30350,30400,30350,294
|
|
20231208,140300,2574427750,30350,30350,30350,30350,12
|
|
20231208,140200,2574063550,30350,30350,30350,30350,62
|
|
20231208,140100,2572181850,30350,30300,30350,30300,115
|
|
20231208,140000,2568692650,30300,30300,30300,30300,57
|
|
20231208,135900,2566965550,30300,30300,30300,30300,23
|
|
20231208,135800,2566268650,30300,30350,30350,30300,1097
|
|
20231208,135700,2533015050,30350,30350,30350,30350,113
|
|
20231208,135600,2529585500,30350,30300,30350,30300,168
|
|
20231208,135500,2524490800,30300,30350,30350,30300,36
|
|
20231208,135400,2523399500,30350,30300,30350,30300,119
|
|
20231208,135300,2519791250,30300,30300,30300,30300,41
|
|
20231208,135200,2518548950,30300,30300,30300,30300,0
|
|
20231208,135100,2518548950,30300,30350,30350,30300,98
|
|
20231208,135000,2515576250,30350,30350,30350,30300,569
|
|
20231208,134900,2498332800,30400,30350,30400,30300,248
|
|
20231208,134800,2490813400,30350,30300,30350,30300,365
|
|
20231208,134700,2479735700,30300,30300,30300,30300,59
|
|
20231208,134600,2477948000,30300,30300,30300,30300,11
|
|
20231208,134500,2477614700,30300,30300,30300,30300,80
|
|
20231208,134400,2475190700,30300,30300,30300,30300,1
|
|
20231208,134300,2475160400,30300,30300,30300,30300,80
|
|
20231208,134200,2472736400,30300,30300,30300,30300,50
|
|
20231208,134100,2471221400,30300,30300,30300,30300,535
|
|
20231208,134000,2455010900,30300,30300,30300,30300,77
|
|
20231208,133900,2452677800,30300,30300,30300,30300,10
|
|
20231208,133800,2452374800,30300,30300,30300,30300,57
|
|
20231208,133700,2450647700,30300,30350,30350,30300,143
|
|
20231208,133600,2446314150,30300,30350,30400,30300,123
|
|
20231208,133500,2442582200,30350,30350,30350,30300,47
|
|
20231208,133400,2441156400,30350,30350,30350,30300,1098
|
|
20231208,133300,2407867050,30350,30350,30350,30350,57
|
|
20231208,133200,2406137100,30350,30300,30350,30300,157
|
|
20231208,133100,2401374450,30350,30350,30350,30350,9
|
|
20231208,133000,2401101300,30350,30350,30350,30350,74
|
|
20231208,132900,2398855400,30350,30350,30350,30300,883
|
|
20231208,132800,2372059000,30350,30350,30350,30350,374
|
|
20231208,132700,2360708100,30400,30350,30400,30350,67
|
|
20231208,132600,2358673550,30350,30350,30350,30350,11
|
|
20231208,132500,2358339700,30350,30350,30350,30350,57
|
|
20231208,132400,2356609750,30350,30350,30350,30350,31
|
|
20231208,132300,2355668900,30400,30350,30400,30350,63
|
|
20231208,132200,2353755950,30350,30400,30400,30350,21
|
|
20231208,132100,2353118100,30350,30400,30400,30350,51
|
|
20231208,132000,2351569850,30400,30350,30400,30350,34
|
|
20231208,131900,2350537400,30350,30350,30350,30350,22
|
|
20231208,131800,2349869700,30350,30350,30350,30350,56
|
|
20231208,131700,2348170100,30400,30400,30400,30400,19
|
|
20231208,131600,2347592500,30350,30400,30400,30350,79
|
|
20231208,131500,2345194150,30350,30350,30350,30350,14
|
|
20231208,131400,2344769250,30350,30400,30400,30350,54
|
|
20231208,131300,2343129750,30400,30350,30400,30350,37
|
|
20231208,131200,2342006400,30350,30350,30350,30350,43
|
|
20231208,131100,2340701350,30350,30350,30350,30350,34
|
|
20231208,131000,2339669450,30350,30350,30350,30350,56
|
|
20231208,130900,2337969850,30350,30350,30400,30350,16
|
|
20231208,130800,2337484200,30350,30350,30350,30350,46
|
|
20231208,130700,2336088100,30350,30350,30350,30350,46
|
|
20231208,130600,2334692000,30350,30350,30350,30350,33
|
|
20231208,130500,2333690450,30350,30350,30350,30350,60
|
|
20231208,130400,2331869450,30350,30350,30350,30350,11
|
|
20231208,130300,2331535600,30350,30350,30350,30350,78
|
|
20231208,130200,2329168300,30350,30350,30350,30350,0
|
|
20231208,130100,2329168300,30350,30350,30350,30350,56
|
|
20231208,130000,2327468700,30400,30350,30400,30350,47
|
|
20231208,125900,2326040550,30350,30450,30450,30350,154
|
|
20231208,125800,2321358950,30400,30400,30400,30400,34
|
|
20231208,125700,2320325350,30400,30450,30450,30400,29
|
|
20231208,125600,2319442800,30400,30450,30450,30400,156
|
|
20231208,125500,2314695400,30400,30400,30400,30400,65
|
|
20231208,125400,2312719400,30400,30450,30450,30400,50
|
|
20231208,125300,2311198500,30400,30400,30400,30400,23
|
|
20231208,125200,2310499300,30400,30400,30400,30400,63
|
|
20231208,125100,2308584100,30400,30400,30400,30400,24
|
|
20231208,125000,2307854500,30450,30350,30450,30350,2340
|
|
20231208,124900,2236612450,30350,30350,30350,30350,23
|
|
20231208,124800,2235914400,30350,30300,30350,30300,209
|
|
20231208,124700,2229574050,30300,30300,30300,30300,33
|
|
20231208,124600,2228574150,30300,30300,30300,30300,13
|
|
20231208,124500,2228180250,30300,30300,30300,30300,77
|
|
20231208,124400,2225847150,30300,30300,30300,30300,43
|
|
20231208,124300,2224544250,30300,30400,30400,30300,586
|
|
20231208,124200,2206740600,30400,30400,30400,30400,31
|
|
20231208,124100,2205798200,30400,30450,30450,30400,138
|
|
20231208,124000,2201598350,30450,30450,30450,30450,12
|
|
20231208,123900,2201232950,30450,30450,30450,30450,79
|
|
20231208,123800,2198827400,30450,30450,30450,30450,41
|
|
20231208,123700,2197578950,30500,30500,30500,30500,179
|
|
20231208,123600,2192119450,30500,30500,30500,30500,24
|
|
20231208,123500,2191387450,30500,30500,30500,30500,46
|
|
20231208,123400,2189984450,30500,30500,30500,30500,45
|
|
20231208,123300,2188611950,30500,30500,30500,30500,17
|
|
20231208,123200,2188093450,30500,30500,30500,30500,44
|
|
20231208,123100,2186751450,30500,30500,30500,30500,52
|
|
20231208,123000,2185165450,30500,30500,30500,30500,155
|
|
20231208,122900,2180437950,30500,30550,30550,30500,137
|
|
20231208,122800,2176252850,30550,30500,30550,30500,67
|
|
20231208,122700,2174208250,30500,30500,30500,30500,10
|
|
20231208,122600,2173903250,30500,30500,30550,30500,576
|
|
20231208,122500,2156310250,30500,30500,30500,30500,39
|
|
20231208,122400,2155120750,30500,30500,30500,30500,59
|
|
20231208,122300,2153321250,30500,30500,30500,30500,44
|
|
20231208,122200,2151979250,30500,30500,30500,30500,10
|
|
20231208,122100,2151674250,30500,30550,30550,30500,929
|
|
20231208,122000,2123294900,30550,30550,30550,30550,0
|
|
20231208,121900,2123294900,30550,30550,30550,30550,59
|
|
20231208,121800,2121492450,30550,30550,30550,30550,32
|
|
20231208,121700,2120514850,30550,30550,30550,30550,58
|
|
20231208,121600,2118742950,30550,30550,30550,30550,38
|
|
20231208,121500,2117582050,30550,30550,30550,30550,54
|
|
20231208,121400,2115932350,30550,30550,30550,30550,25
|
|
20231208,121300,2115168600,30550,30600,30600,30500,84
|
|
20231208,121200,2112603050,30550,30550,30600,30550,17
|
|
20231208,121100,2112083650,30550,30600,30600,30550,93
|
|
20231208,121000,2109242300,30600,30600,30600,30550,128
|
|
20231208,120900,2105328650,30600,30550,30600,30550,59
|
|
20231208,120800,2103526000,30550,30550,30550,30550,53
|
|
20231208,120700,2101906850,30550,30550,30550,30550,1182
|
|
20231208,120600,2065796750,30550,30500,30550,30500,1455
|
|
20231208,120500,2021349250,30500,30500,30500,30500,34
|
|
20231208,120400,2020312250,30550,30500,30550,30500,349
|
|
20231208,120300,2009666800,30500,30500,30500,30500,14
|
|
20231208,120200,2009239800,30500,30500,30500,30500,89
|
|
20231208,120100,2006525300,30500,30500,30500,30500,54
|
|
20231208,120000,2004878300,30500,30500,30500,30500,32
|
|
20231208,115900,2003902300,30500,30500,30500,30500,49
|
|
20231208,115800,2002407800,30500,30550,30550,30500,13
|
|
20231208,115700,2002011200,30500,30500,30500,30500,75
|
|
20231208,115600,1999723700,30500,30500,30500,30500,25
|
|
20231208,115500,1998961200,30500,30500,30500,30500,55
|
|
20231208,115400,1997283700,30500,30450,30500,30450,61
|
|
20231208,115300,1995425450,30450,30500,30500,30450,334
|
|
20231208,115200,1985246650,30500,30550,30550,30500,245
|
|
20231208,115100,1977764100,30550,30500,30550,30500,67
|
|
20231208,115000,1975719650,30500,30500,30500,30500,12
|
|
20231208,114900,1975353650,30500,30500,30500,30500,44
|
|
20231208,114800,1974011650,30500,30500,30500,30500,43
|
|
20231208,114700,1972700150,30500,30500,30500,30500,41
|
|
20231208,114600,1971449650,30500,30500,30500,30500,89
|
|
20231208,114500,1968735150,30500,30500,30500,30500,23
|
|
20231208,114400,1968033650,30450,30450,30450,30450,78
|
|
20231208,114300,1965658550,30450,30450,30450,30450,11
|
|
20231208,114200,1965323600,30450,30450,30450,30450,55
|
|
20231208,114100,1963648850,30450,30450,30450,30450,31
|
|
20231208,114000,1962704900,30450,30450,30450,30450,106
|
|
20231208,113900,1959477200,30450,30450,30450,30450,37
|
|
20231208,113800,1958350550,30500,30500,30500,30500,171
|
|
20231208,113700,1953135050,30450,30500,30500,30450,76
|
|
20231208,113600,1950819850,30450,30450,30450,30450,31
|
|
20231208,113500,1949875900,30450,30450,30450,30450,56
|
|
20231208,113400,1948170700,30450,30450,30450,30450,34
|
|
20231208,113300,1947135400,30450,30500,30500,30450,49
|
|
20231208,113200,1945642450,30500,30500,30500,30500,51
|
|
20231208,113100,1944086950,30500,30500,30500,30500,518
|
|
20231208,113000,1928287950,30500,30500,30500,30500,20
|
|
20231208,112900,1927677950,30500,30500,30500,30500,55
|
|
20231208,112800,1926000450,30500,30500,30500,30500,33
|
|
20231208,112700,1924993950,30500,30500,30500,30500,26
|
|
20231208,112600,1924200950,30500,30500,30500,30500,34
|
|
20231208,112500,1923163950,30500,30500,30550,30500,84
|
|
20231208,112400,1920600450,30500,30500,30500,30500,56
|
|
20231208,112300,1918892450,30500,30500,30500,30500,32
|
|
20231208,112200,1917916450,30500,30500,30500,30500,49
|
|
20231208,112100,1916421950,30500,30500,30500,30500,12
|
|
20231208,112000,1916055950,30500,30500,30500,30500,76
|
|
20231208,111900,1913737950,30500,30500,30500,30500,23
|
|
20231208,111800,1913036450,30500,30500,30500,30500,58
|
|
20231208,111700,1911267450,30500,30450,30500,30450,52
|
|
20231208,111600,1909682150,30450,30450,30450,30450,10
|
|
20231208,111500,1909377650,30450,30450,30450,30450,221
|
|
20231208,111400,1902648200,30450,30350,30450,30350,593
|
|
20231208,111300,1884607500,30350,30300,30400,30300,576
|
|
20231208,111200,1867099450,30250,30500,30500,30250,7397
|
|
20231208,111100,1642351050,30500,30500,30500,30500,495
|
|
20231208,111000,1627253550,30500,30500,30500,30500,44
|
|
20231208,110900,1625911550,30500,30500,30500,30500,34
|
|
20231208,110800,1624874550,30500,30550,30550,30500,344
|
|
20231208,110700,1614366550,30500,30550,30550,30500,107
|
|
20231208,110600,1611101550,30550,30500,30550,30500,13
|
|
20231208,110500,1610705000,30550,30500,30550,30500,32
|
|
20231208,110400,1609728050,30500,30500,30500,30500,70
|
|
20231208,110300,1607593050,30500,30500,30500,30500,24
|
|
20231208,110200,1606861050,30500,30500,30550,30500,95
|
|
20231208,110100,1603962650,30500,30500,30500,30500,2
|
|
20231208,110000,1603901650,30500,30500,30500,30500,57
|
|
20231208,105900,1602163150,30500,30500,30500,30500,57
|
|
20231208,105800,1600424650,30450,30450,30450,30450,58
|
|
20231208,105700,1598658550,30450,30450,30450,30450,92
|
|
20231208,105600,1595857150,30450,30450,30450,30450,42
|
|
20231208,105500,1594578250,30450,30450,30450,30450,24
|
|
20231208,105400,1593847450,30450,30450,30450,30450,31
|
|
20231208,105300,1592903500,30450,30450,30450,30450,169
|
|
20231208,105200,1587757450,30450,30500,30500,30450,1041
|
|
20231208,105100,1556020050,30500,30500,30500,30500,225
|
|
20231208,105000,1549157550,30500,30500,30500,30500,84
|
|
20231208,104900,1546595550,30500,30650,30650,30500,1002
|
|
20231208,104800,1515967000,30650,30650,30650,30650,54
|
|
20231208,104700,1514311900,30650,30650,30650,30650,56
|
|
20231208,104600,1512595500,30650,30600,30650,30600,44
|
|
20231208,104500,1511248450,30600,30650,30650,30600,555
|
|
20231208,104400,1494240450,30600,30600,30600,30600,2
|
|
20231208,104300,1494179250,30600,30600,30600,30600,47
|
|
20231208,104200,1492741050,30600,30600,30600,30600,86
|
|
20231208,104100,1490109450,30600,30600,30600,30600,464
|
|
20231208,104000,1475911050,30600,30600,30600,30600,54
|
|
20231208,103900,1474258650,30600,30600,30600,30600,18
|
|
20231208,103800,1473707850,30600,30600,30600,30600,180
|
|
20231208,103700,1468199850,30600,30600,30600,30600,139
|
|
20231208,103600,1463946450,30650,30650,30650,30650,69
|
|
20231208,103500,1461831600,30650,30650,30650,30650,525
|
|
20231208,103400,1445740350,30650,30650,30650,30650,38
|
|
20231208,103300,1444575650,30700,30700,30700,30700,54
|
|
20231208,103200,1442917850,30700,30700,30700,30700,549
|
|
20231208,103100,1426063550,30750,30700,30750,30700,151
|
|
20231208,103000,1421425300,30700,30750,30750,30700,407
|
|
20231208,102900,1408910350,30750,30800,30800,30750,27
|
|
20231208,102800,1408078850,30800,30800,30800,30800,184
|
|
20231208,102700,1402411650,30800,30750,30800,30700,3909
|
|
20231208,102600,1282182400,30750,30700,30750,30650,4908
|
|
20231208,102500,1131485000,30700,30600,30700,30600,12409
|
|
20231208,102400,751402250,30600,30600,30600,30600,0
|
|
20231208,102300,751402250,30600,30600,30600,30600,0
|
|
20231208,102200,751402250,30600,30600,30600,30600,1
|
|
20231208,102100,751371650,30600,30600,30600,30600,249
|
|
20231208,102000,743752250,30600,30600,30600,30600,101
|
|
20231208,101900,740661650,30550,30550,30550,30550,233
|
|
20231208,101800,733543500,30550,30600,30600,30550,209
|
|
20231208,101700,727155050,30600,30600,30600,30600,0
|
|
20231208,101600,727155050,30600,30600,30600,30600,121
|
|
20231208,101500,723452450,30600,30600,30600,30600,101
|
|
20231208,101400,720361850,30600,30600,30600,30600,0
|
|
20231208,101300,720361850,30600,30600,30600,30600,69
|
|
20231208,101200,718250450,30550,30550,30550,30550,10
|
|
20231208,101100,717944950,30550,30550,30550,30550,630
|
|
20231208,101000,698698450,30550,30550,30550,30550,53
|
|
20231208,100900,697079300,30550,30600,30600,30550,109
|
|
20231208,100800,693744350,30600,30600,30600,30600,30
|
|
20231208,100700,692826350,30650,30650,30650,30650,3057
|
|
20231208,100600,599129300,30650,30500,30650,30500,6129
|
|
20231208,100500,411364650,30450,30450,30450,30450,11
|
|
20231208,100400,411029700,30450,30450,30450,30450,0
|
|
20231208,100300,411029700,30450,30500,30500,30450,234
|
|
20231208,100200,403900950,30500,30500,30500,30500,10
|
|
20231208,100100,403595950,30550,30550,30550,30550,50
|
|
20231208,100000,402068450,30550,30500,30550,30500,69
|
|
20231208,095900,399960600,30550,30550,30550,30550,0
|
|
20231208,095800,399960600,30550,30550,30550,30550,1
|
|
20231208,095700,399930050,30550,30550,30550,30550,0
|
|
20231208,095600,399930050,30550,30450,30550,30450,258
|
|
20231208,095500,392069100,30450,30450,30450,30450,100
|
|
20231208,095400,389024100,30400,30350,30400,30350,1383
|
|
20231208,095300,347002000,30350,30350,30350,30350,0
|
|
20231208,095200,347002000,30350,30400,30400,30350,787
|
|
20231208,095100,323096050,30450,30500,30500,30450,2248
|
|
20231208,095000,254554450,30500,30550,30550,30500,25
|
|
20231208,094900,253790800,30550,30550,30550,30550,0
|
|
20231208,094800,253790800,30550,30550,30550,30550,0
|
|
20231208,094700,253790800,30550,30550,30550,30550,5
|
|
20231208,094600,253638050,30550,30550,30550,30500,120
|
|
20231208,094500,249972100,30550,30550,30550,30550,50
|
|
20231208,094400,248444600,30500,30450,30500,30450,290
|
|
20231208,094300,239599800,30450,30450,30450,30450,0
|
|
20231208,094200,239599800,30450,30450,30450,30450,1
|
|
20231208,094100,239569350,30450,30500,30500,30450,19
|
|
20231208,094000,238990150,30500,30500,30500,30500,53
|
|
20231208,093900,237373650,30500,30500,30500,30500,57
|
|
20231208,093800,235635150,30500,30500,30500,30500,0
|
|
20231208,093700,235635150,30500,30500,30500,30500,0
|
|
20231208,093600,235635150,30500,30500,30500,30500,62
|
|
20231208,093500,233744150,30500,30500,30500,30500,30
|
|
20231208,093400,232829150,30450,30500,30500,30450,102
|
|
20231208,093300,229718200,30500,30450,30500,30450,159
|
|
20231208,093200,224875700,30450,30500,30500,30450,36
|
|
20231208,093100,223777800,30500,30600,30600,30500,1275
|
|
20231208,093000,184826800,30600,30600,30600,30600,4
|
|
20231208,092900,184704400,30600,30700,30700,30600,365
|
|
20231208,092800,173533950,30700,30650,30700,30650,1161
|
|
20231208,092700,137901000,30650,30600,30650,30600,77
|
|
20231208,092600,135542500,30600,30550,30600,30550,438
|
|
20231208,092500,122155700,30550,30500,30550,30450,300
|
|
20231208,092400,113005900,30500,30450,30500,30400,318
|
|
20231208,092300,103316150,30450,30450,30450,30450,9
|
|
20231208,092200,103042100,30450,30450,30450,30400,180
|
|
20231208,092100,97566900,30450,30500,30500,30450,119
|
|
20231208,092000,93943200,30450,30500,30500,30450,213
|
|
20231208,091900,87446800,30550,30550,30550,30500,48
|
|
20231208,091800,85980750,30550,30550,30550,30550,5
|
|
20231208,091700,85828000,30550,30550,30550,30550,3
|
|
20231208,091600,85736350,30550,30550,30600,30550,62
|
|
20231208,091500,83841900,30550,30500,30550,30500,223
|
|
20231208,091400,77030250,30500,30500,30500,30500,9
|
|
20231208,091300,76755750,30500,30500,30500,30450,8
|
|
20231208,091200,76512000,30450,30500,30550,30450,20
|
|
20231208,091100,75901950,30550,30550,30550,30550,3
|
|
20231208,091000,75810300,30600,30450,30600,30400,34
|
|
20231208,090900,74772350,30400,30450,30450,30400,5
|
|
20231208,090800,74620150,30450,30450,30450,30450,38
|
|
20231208,090700,73463050,30450,30450,30450,30450,84
|
|
20231208,090600,70905250,30450,30450,30500,30400,636
|
|
20231208,090500,51543350,30500,30450,30500,30400,119
|
|
20231208,090400,47919650,30450,30400,30450,30400,27
|
|
20231208,090300,47097900,30300,30300,30350,30300,274
|
|
20231208,090200,38795650,30300,30450,30450,30250,521
|
|
20231208,090100,22975900,30350,30350,30350,30350,206
|
|
20231208,090000,16723800,30300,30600,30600,30300,396
|