577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,183400,5515283350,30550,30550,30550,30550,4279
|
|
20231211,183300,5515283350,30550,30550,30550,30550,0
|
|
20231211,183200,5515283350,30550,30550,30550,30550,0
|
|
20231211,183100,5515283350,30550,30550,30550,30550,0
|
|
20231211,183000,5515283350,30550,30550,30550,30550,0
|
|
20231211,182900,5515283350,30550,30550,30550,30550,0
|
|
20231211,182800,5515283350,30550,30550,30550,30550,0
|
|
20231211,182700,5515283350,30550,30550,30550,30550,0
|
|
20231211,182600,5515283350,30550,30550,30550,30550,0
|
|
20231211,182500,5515283350,30550,30550,30550,30550,0
|
|
20231211,182400,5515283350,30550,30550,30550,30550,0
|
|
20231211,182300,5515283350,30550,30550,30550,30550,0
|
|
20231211,182200,5515283350,30550,30550,30550,30550,0
|
|
20231211,182100,5515283350,30550,30550,30550,30550,0
|
|
20231211,182000,5515283350,30550,30550,30550,30550,0
|
|
20231211,181900,5515283350,30550,30550,30550,30550,0
|
|
20231211,181800,5515283350,30550,30550,30550,30550,0
|
|
20231211,181700,5515283350,30550,30550,30550,30550,0
|
|
20231211,181600,5515283350,30550,30550,30550,30550,0
|
|
20231211,181500,5515283350,30550,30550,30550,30550,0
|
|
20231211,181400,5515283350,30550,30550,30550,30550,0
|
|
20231211,181300,5515283350,30550,30550,30550,30550,0
|
|
20231211,181200,5515283350,30550,30550,30550,30550,0
|
|
20231211,181100,5515283350,30550,30550,30550,30550,0
|
|
20231211,181000,5515283350,30550,30550,30550,30550,0
|
|
20231211,180900,5515283350,30550,30550,30550,30550,0
|
|
20231211,180800,5515283350,30550,30550,30550,30550,0
|
|
20231211,180700,5515283350,30550,30550,30550,30550,0
|
|
20231211,180600,5515283350,30550,30550,30550,30550,0
|
|
20231211,180500,5515283350,30550,30550,30550,30550,0
|
|
20231211,180400,5515283350,30550,30550,30550,30550,4279
|
|
20231211,180300,5515283350,30550,30550,30550,30550,0
|
|
20231211,180200,5515283350,30550,30550,30550,30550,0
|
|
20231211,180100,5515283350,30550,30550,30550,30550,0
|
|
20231211,180000,5515283350,30550,30550,30550,30550,0
|
|
20231211,175900,5515283350,30550,30550,30550,30550,0
|
|
20231211,175800,5515283350,30550,30550,30550,30550,0
|
|
20231211,175700,5515283350,30550,30550,30550,30550,0
|
|
20231211,175600,5515283350,30550,30550,30550,30550,0
|
|
20231211,175500,5515283350,30550,30550,30550,30550,0
|
|
20231211,175400,5515283350,30550,30550,30550,30550,0
|
|
20231211,175300,5515283350,30550,30550,30550,30550,0
|
|
20231211,175200,5515283350,30550,30550,30550,30550,0
|
|
20231211,175100,5515283350,30550,30550,30550,30550,0
|
|
20231211,175000,5515283350,30550,30550,30550,30550,0
|
|
20231211,174900,5515283350,30550,30550,30550,30550,0
|
|
20231211,174800,5515283350,30550,30550,30550,30550,0
|
|
20231211,174700,5515283350,30550,30550,30550,30550,0
|
|
20231211,174600,5515283350,30550,30550,30550,30550,0
|
|
20231211,174500,5515283350,30550,30550,30550,30550,0
|
|
20231211,174400,5515283350,30550,30550,30550,30550,0
|
|
20231211,174300,5515283350,30550,30550,30550,30550,0
|
|
20231211,174200,5515283350,30550,30550,30550,30550,0
|
|
20231211,174100,5515283350,30550,30550,30550,30550,0
|
|
20231211,174000,5515283350,30550,30550,30550,30550,0
|
|
20231211,173900,5515283350,30550,30550,30550,30550,0
|
|
20231211,173800,5515283350,30550,30550,30550,30550,0
|
|
20231211,173700,5515283350,30550,30550,30550,30550,0
|
|
20231211,173600,5515283350,30550,30550,30550,30550,0
|
|
20231211,173500,5515283350,30550,30550,30550,30550,0
|
|
20231211,173400,5515283350,30550,30550,30550,30550,4279
|
|
20231211,173300,5515283350,30550,30550,30550,30550,0
|
|
20231211,173200,5515283350,30550,30550,30550,30550,0
|
|
20231211,173100,5515283350,30550,30550,30550,30550,0
|
|
20231211,173000,5515283350,30550,30550,30550,30550,0
|
|
20231211,172900,5515283350,30550,30550,30550,30550,0
|
|
20231211,172800,5515283350,30550,30550,30550,30550,0
|
|
20231211,172700,5515283350,30550,30550,30550,30550,0
|
|
20231211,172600,5515283350,30550,30550,30550,30550,0
|
|
20231211,172500,5515283350,30550,30550,30550,30550,0
|
|
20231211,172400,5515283350,30550,30550,30550,30550,0
|
|
20231211,172300,5515283350,30550,30550,30550,30550,0
|
|
20231211,172200,5515283350,30550,30550,30550,30550,0
|
|
20231211,172100,5515283350,30550,30550,30550,30550,0
|
|
20231211,172000,5515283350,30550,30550,30550,30550,0
|
|
20231211,171900,5515283350,30550,30550,30550,30550,0
|
|
20231211,171800,5515283350,30550,30550,30550,30550,0
|
|
20231211,171700,5515283350,30550,30550,30550,30550,0
|
|
20231211,171600,5515283350,30550,30550,30550,30550,0
|
|
20231211,171500,5515283350,30550,30550,30550,30550,0
|
|
20231211,171400,5515283350,30550,30550,30550,30550,0
|
|
20231211,171300,5515283350,30550,30550,30550,30550,0
|
|
20231211,171200,5515283350,30550,30550,30550,30550,0
|
|
20231211,171100,5515283350,30550,30550,30550,30550,0
|
|
20231211,171000,5515283350,30550,30550,30550,30550,0
|
|
20231211,170900,5515283350,30550,30550,30550,30550,0
|
|
20231211,170800,5515283350,30550,30550,30550,30550,0
|
|
20231211,170700,5515283350,30550,30550,30550,30550,0
|
|
20231211,170600,5515283350,30550,30550,30550,30550,0
|
|
20231211,170500,5515283350,30550,30550,30550,30550,0
|
|
20231211,170400,5515283350,30550,30550,30550,30550,4279
|
|
20231211,170300,5515283350,30550,30550,30550,30550,0
|
|
20231211,170200,5515283350,30550,30550,30550,30550,0
|
|
20231211,170100,5515283350,30550,30550,30550,30550,0
|
|
20231211,170000,5515283350,30550,30550,30550,30550,0
|
|
20231211,165900,5515283350,30550,30550,30550,30550,0
|
|
20231211,165800,5515283350,30550,30550,30550,30550,0
|
|
20231211,165700,5515283350,30550,30550,30550,30550,0
|
|
20231211,165600,5515283350,30550,30550,30550,30550,0
|
|
20231211,165500,5515283350,30550,30550,30550,30550,0
|
|
20231211,165400,5515283350,30550,30550,30550,30550,0
|
|
20231211,165300,5515283350,30550,30550,30550,30550,0
|
|
20231211,165200,5515283350,30550,30550,30550,30550,0
|
|
20231211,165100,5515283350,30550,30550,30550,30550,0
|
|
20231211,165000,5515283350,30550,30550,30550,30550,0
|
|
20231211,164900,5515283350,30550,30550,30550,30550,0
|
|
20231211,164800,5515283350,30550,30550,30550,30550,0
|
|
20231211,164700,5515283350,30550,30550,30550,30550,0
|
|
20231211,164600,5515283350,30550,30550,30550,30550,0
|
|
20231211,164500,5515283350,30550,30550,30550,30550,0
|
|
20231211,164400,5515283350,30550,30550,30550,30550,0
|
|
20231211,164300,5515283350,30550,30550,30550,30550,0
|
|
20231211,164200,5515283350,30550,30550,30550,30550,0
|
|
20231211,164100,5515283350,30550,30550,30550,30550,0
|
|
20231211,164000,5515283350,30550,30550,30550,30550,0
|
|
20231211,163900,5515283350,30550,30550,30550,30550,0
|
|
20231211,163800,5515283350,30550,30550,30550,30550,0
|
|
20231211,163700,5515283350,30550,30550,30550,30550,0
|
|
20231211,163600,5515283350,30550,30550,30550,30550,0
|
|
20231211,163500,5515283350,30550,30550,30550,30550,0
|
|
20231211,163400,5515283350,30550,30550,30550,30550,4279
|
|
20231211,163300,5515283350,30550,30550,30550,30550,0
|
|
20231211,163200,5515283350,30550,30550,30550,30550,0
|
|
20231211,163100,5515283350,30550,30550,30550,30550,0
|
|
20231211,163000,5515283350,30550,30550,30550,30550,0
|
|
20231211,162900,5515283350,30550,30550,30550,30550,0
|
|
20231211,162800,5515283350,30550,30550,30550,30550,0
|
|
20231211,162700,5515283350,30550,30550,30550,30550,0
|
|
20231211,162600,5515283350,30550,30550,30550,30550,0
|
|
20231211,162500,5515283350,30550,30550,30550,30550,0
|
|
20231211,162400,5515283350,30550,30550,30550,30550,0
|
|
20231211,162300,5515283350,30550,30550,30550,30550,0
|
|
20231211,162200,5515283350,30550,30550,30550,30550,0
|
|
20231211,162100,5515283350,30550,30550,30550,30550,0
|
|
20231211,162000,5515283350,30550,30550,30550,30550,0
|
|
20231211,161900,5515283350,30550,30550,30550,30550,0
|
|
20231211,161800,5515283350,30550,30550,30550,30550,0
|
|
20231211,161700,5515283350,30550,30550,30550,30550,0
|
|
20231211,161600,5515283350,30550,30550,30550,30550,0
|
|
20231211,161500,5515283350,30550,30550,30550,30550,0
|
|
20231211,161400,5515283350,30550,30550,30550,30550,0
|
|
20231211,161300,5515283350,30550,30550,30550,30550,0
|
|
20231211,161200,5515283350,30550,30550,30550,30550,0
|
|
20231211,161100,5515283350,30550,30550,30550,30550,0
|
|
20231211,161000,5515283350,30550,30550,30550,30550,0
|
|
20231211,160900,5515283350,30550,30550,30550,30550,0
|
|
20231211,160800,5515283350,30550,30550,30550,30550,0
|
|
20231211,160700,5515283350,30550,30550,30550,30550,0
|
|
20231211,160600,5515283350,30550,30550,30550,30550,0
|
|
20231211,160500,5515283350,30550,30550,30550,30550,0
|
|
20231211,160400,5515283350,30550,30550,30550,30550,4279
|
|
20231211,160300,5515283350,30550,30550,30550,30550,0
|
|
20231211,160200,5515283350,30550,30550,30550,30550,0
|
|
20231211,160100,5515283350,30550,30550,30550,30550,0
|
|
20231211,160000,5515283350,30550,30550,30550,30550,0
|
|
20231211,155900,5515283350,30550,30550,30550,30550,0
|
|
20231211,155800,5515283350,30550,30550,30550,30550,0
|
|
20231211,155700,5515283350,30550,30550,30550,30550,0
|
|
20231211,155600,5515283350,30550,30550,30550,30550,0
|
|
20231211,155500,5515283350,30550,30550,30550,30550,0
|
|
20231211,155400,5515283350,30550,30550,30550,30550,0
|
|
20231211,155300,5515283350,30550,30550,30550,30550,0
|
|
20231211,155200,5515283350,30550,30550,30550,30550,0
|
|
20231211,155100,5515283350,30550,30550,30550,30550,0
|
|
20231211,155000,5515283350,30550,30550,30550,30550,0
|
|
20231211,154900,5515283350,30550,30550,30550,30550,0
|
|
20231211,154800,5515283350,30550,30550,30550,30550,0
|
|
20231211,154700,5515283350,30550,30550,30550,30550,0
|
|
20231211,154600,5515283350,30550,30550,30550,30550,0
|
|
20231211,154500,5515283350,30550,30550,30550,30550,0
|
|
20231211,154400,5515283350,30550,30550,30550,30550,0
|
|
20231211,154300,5515283350,30550,30550,30550,30550,0
|
|
20231211,154200,5515283350,30550,30550,30550,30550,0
|
|
20231211,154100,5515283350,30550,30550,30550,30550,0
|
|
20231211,154000,5515283350,30550,30550,30550,30550,0
|
|
20231211,153900,5515283350,30550,30550,30550,30550,0
|
|
20231211,153800,5515283350,30550,30550,30550,30550,0
|
|
20231211,153700,5515283350,30550,30550,30550,30550,0
|
|
20231211,153600,5515283350,30550,30550,30550,30550,0
|
|
20231211,153500,5515283350,30550,30550,30550,30550,0
|
|
20231211,153400,5515283350,30550,30550,30550,30550,4279
|
|
20231211,153300,5515283350,30550,30550,30550,30550,0
|
|
20231211,153200,5515283350,30550,30550,30550,30550,0
|
|
20231211,153100,5515283350,30550,30550,30550,30550,0
|
|
20231211,153000,5515283350,30550,30550,30550,30550,4279
|
|
20231211,152900,5384559900,30550,30550,30550,30550,0
|
|
20231211,152800,5384559900,30550,30550,30550,30550,0
|
|
20231211,152700,5384559900,30550,30550,30550,30550,0
|
|
20231211,152600,5384559900,30550,30550,30550,30550,0
|
|
20231211,152500,5384559900,30550,30550,30550,30550,0
|
|
20231211,152400,5384559900,30550,30550,30550,30550,0
|
|
20231211,152300,5384559900,30550,30550,30550,30550,0
|
|
20231211,152200,5384559900,30550,30550,30550,30550,0
|
|
20231211,152100,5384559900,30550,30550,30550,30550,0
|
|
20231211,152000,5384559900,30550,30550,30550,30550,0
|
|
20231211,151900,5384559900,30550,30550,30600,30550,1062
|
|
20231211,151800,5352115250,30500,30500,30500,30500,9
|
|
20231211,151700,5351840750,30500,30500,30500,30500,1
|
|
20231211,151600,5351810250,30500,30500,30500,30500,29
|
|
20231211,151500,5350925750,30550,30500,30550,30500,163
|
|
20231211,151400,5345949200,30500,30500,30500,30500,5
|
|
20231211,151300,5345796700,30500,30500,30500,30500,1
|
|
20231211,151200,5345766200,30550,30550,30550,30550,7
|
|
20231211,151100,5345552350,30550,30550,30550,30550,17
|
|
20231211,151000,5345033000,30550,30500,30550,30500,126
|
|
20231211,150900,5341186650,30550,30550,30550,30550,99
|
|
20231211,150800,5338162200,30550,30550,30550,30550,33
|
|
20231211,150700,5337154050,30550,30550,30550,30550,0
|
|
20231211,150600,5337154050,30550,30550,30550,30500,67
|
|
20231211,150500,5335109700,30550,30550,30550,30550,0
|
|
20231211,150400,5335109700,30550,30550,30550,30550,10
|
|
20231211,150300,5334804200,30550,30550,30550,30550,695
|
|
20231211,150200,5313571950,30600,30600,30600,30550,3628
|
|
20231211,150100,5202719250,30600,30550,30600,30550,1656
|
|
20231211,150000,5152123450,30550,30600,30600,30550,947
|
|
20231211,145900,5123192500,30550,30550,30550,30550,666
|
|
20231211,145800,5102846200,30600,30600,30600,30600,0
|
|
20231211,145700,5102846200,30600,30600,30600,30600,0
|
|
20231211,145600,5102846200,30600,30600,30600,30600,29
|
|
20231211,145500,5101958800,30600,30600,30600,30600,4
|
|
20231211,145400,5101836400,30600,30600,30600,30600,5
|
|
20231211,145300,5101683400,30600,30600,30600,30600,30
|
|
20231211,145200,5100765400,30600,30600,30600,30600,29
|
|
20231211,145100,5099878000,30550,30650,30650,30550,451
|
|
20231211,145000,5086077600,30600,30600,30600,30600,0
|
|
20231211,144900,5086077600,30600,30650,30650,30600,51
|
|
20231211,144800,5084516950,30600,30600,30600,30600,0
|
|
20231211,144700,5084516950,30600,30600,30600,30600,0
|
|
20231211,144600,5084516950,30600,30600,30600,30600,6
|
|
20231211,144500,5084333350,30600,30600,30600,30600,129
|
|
20231211,144400,5080385950,30600,30650,30650,30600,221
|
|
20231211,144300,5073613350,30650,30650,30650,30650,353
|
|
20231211,144200,5062793900,30600,30600,30600,30600,48
|
|
20231211,144100,5061325100,30600,30600,30600,30600,680
|
|
20231211,144000,5040517100,30650,30650,30650,30650,1039
|
|
20231211,143900,5008671750,30600,30600,30600,30600,0
|
|
20231211,143800,5008671750,30600,30600,30600,30600,3
|
|
20231211,143700,5008579950,30600,30600,30600,30600,56
|
|
20231211,143600,5006866350,30600,30600,30600,30600,30
|
|
20231211,143500,5005948350,30600,30650,30650,30600,501
|
|
20231211,143400,4990617700,30600,30600,30600,30600,0
|
|
20231211,143300,4990617700,30600,30600,30600,30600,69
|
|
20231211,143200,4988506300,30650,30650,30650,30650,201
|
|
20231211,143100,4982345650,30650,30650,30650,30650,204
|
|
20231211,143000,4976093050,30650,30650,30650,30650,402
|
|
20231211,142900,4963771750,30650,30650,30650,30650,908
|
|
20231211,142800,4935941550,30650,30650,30650,30650,1
|
|
20231211,142700,4935910900,30600,30600,30600,30600,17
|
|
20231211,142600,4935390700,30600,30600,30600,30600,526
|
|
20231211,142500,4919295100,30600,30600,30600,30600,0
|
|
20231211,142400,4919295100,30600,30600,30600,30600,1
|
|
20231211,142300,4919264500,30600,30600,30600,30600,211
|
|
20231211,142200,4912807900,30600,30600,30600,30600,1110
|
|
20231211,142100,4878841900,30600,30600,30600,30600,0
|
|
20231211,142000,4878841900,30600,30600,30600,30600,0
|
|
20231211,141900,4878841900,30600,30600,30600,30600,1462
|
|
20231211,141800,4834104700,30600,30600,30600,30600,6936
|
|
20231211,141700,4621863100,30550,30550,30550,30550,123
|
|
20231211,141600,4618105450,30550,30550,30550,30550,0
|
|
20231211,141500,4618105450,30550,30550,30550,30550,3
|
|
20231211,141400,4618013800,30550,30550,30550,30550,81
|
|
20231211,141300,4615539250,30550,30550,30550,30550,0
|
|
20231211,141200,4615539250,30550,30550,30550,30550,0
|
|
20231211,141100,4615539250,30550,30550,30550,30550,1159
|
|
20231211,141000,4580131800,30550,30550,30550,30550,357
|
|
20231211,140900,4569225450,30550,30550,30550,30550,200
|
|
20231211,140800,4563115450,30550,30550,30550,30550,997
|
|
20231211,140700,4532657100,30550,30550,30550,30550,507
|
|
20231211,140600,4517168250,30450,30450,30450,30450,51
|
|
20231211,140500,4515615300,30450,30550,30550,30450,505
|
|
20231211,140400,4500228050,30550,30550,30550,30550,200
|
|
20231211,140300,4494118050,30550,30550,30550,30550,200
|
|
20231211,140200,4488008050,30550,30550,30550,30550,200
|
|
20231211,140100,4481898050,30550,30550,30550,30550,201
|
|
20231211,140000,4475757500,30500,30500,30500,30500,300
|
|
20231211,135900,4466607500,30500,30500,30500,30500,0
|
|
20231211,135800,4466607500,30500,30500,30500,30500,2
|
|
20231211,135700,4466546500,30500,30500,30500,30500,923
|
|
20231211,135600,4438395000,30500,30500,30500,30500,35
|
|
20231211,135500,4437327500,30550,30550,30550,30550,1
|
|
20231211,135400,4437296950,30550,30550,30550,30550,0
|
|
20231211,135300,4437296950,30550,30500,30550,30500,13
|
|
20231211,135200,4436900400,30550,30550,30550,30550,0
|
|
20231211,135100,4436900400,30550,30550,30550,30550,0
|
|
20231211,135000,4436900400,30550,30550,30550,30550,1
|
|
20231211,134900,4436869850,30500,30500,30500,30500,100
|
|
20231211,134800,4433819850,30550,30550,30550,30550,0
|
|
20231211,134700,4433819850,30550,30550,30550,30550,0
|
|
20231211,134600,4433819850,30550,30550,30550,30550,2
|
|
20231211,134500,4433758750,30550,30550,30550,30550,0
|
|
20231211,134400,4433758750,30550,30550,30550,30550,0
|
|
20231211,134300,4433758750,30550,30550,30550,30500,128
|
|
20231211,134200,4429849050,30550,30550,30550,30550,0
|
|
20231211,134100,4429849050,30550,30550,30550,30550,0
|
|
20231211,134000,4429849050,30550,30550,30550,30550,0
|
|
20231211,133900,4429849050,30550,30550,30550,30550,290
|
|
20231211,133800,4420989550,30550,30600,30600,30550,31
|
|
20231211,133700,4420042450,30550,30550,30550,30550,107
|
|
20231211,133600,4416773600,30550,30550,30550,30550,4
|
|
20231211,133500,4416651400,30600,30600,30600,30600,31
|
|
20231211,133400,4415702800,30550,30550,30600,30550,880
|
|
20231211,133300,4388806200,30550,30500,30550,30500,8220
|
|
20231211,133200,4137795600,30550,30550,30550,30550,0
|
|
20231211,133100,4137795600,30550,30550,30550,30550,0
|
|
20231211,133000,4137795600,30550,30550,30550,30550,1
|
|
20231211,132900,4137765050,30500,30500,30500,30500,0
|
|
20231211,132800,4137765050,30500,30500,30500,30500,0
|
|
20231211,132700,4137765050,30500,30500,30500,30500,0
|
|
20231211,132600,4137765050,30500,30500,30500,30500,0
|
|
20231211,132500,4137765050,30500,30500,30500,30500,172
|
|
20231211,132400,4132519050,30500,30500,30500,30500,14
|
|
20231211,132300,4132092050,30500,30500,30500,30500,117
|
|
20231211,132200,4128523550,30500,30500,30500,30500,89
|
|
20231211,132100,4125809050,30500,30500,30500,30500,177
|
|
20231211,132000,4120410550,30500,30500,30500,30500,0
|
|
20231211,131900,4120410550,30500,30500,30500,30500,193
|
|
20231211,131800,4114524050,30500,30500,30500,30500,1
|
|
20231211,131700,4114493550,30450,30500,30500,30450,101
|
|
20231211,131600,4111418050,30500,30500,30500,30500,60
|
|
20231211,131500,4109588050,30450,30450,30450,30450,4
|
|
20231211,131400,4109466250,30500,30500,30500,30500,32
|
|
20231211,131300,4108490250,30500,30500,30500,30500,53
|
|
20231211,131200,4106873750,30500,30500,30500,30500,0
|
|
20231211,131100,4106873750,30500,30450,30500,30450,5
|
|
20231211,131000,4106721300,30500,30500,30500,30500,1
|
|
20231211,130900,4106690800,30500,30500,30500,30500,47
|
|
20231211,130800,4105257300,30450,30450,30450,30450,59
|
|
20231211,130700,4103460750,30450,30450,30450,30450,20
|
|
20231211,130600,4102851750,30450,30450,30450,30450,0
|
|
20231211,130500,4102851750,30450,30450,30450,30450,37
|
|
20231211,130400,4101725100,30450,30450,30450,30450,1009
|
|
20231211,130300,4071001050,30500,30500,30500,30500,1
|
|
20231211,130200,4070970550,30500,30500,30500,30500,11
|
|
20231211,130100,4070635050,30500,30550,30550,30500,809
|
|
20231211,130000,4045960500,30550,30500,30550,30500,31
|
|
20231211,125900,4045014950,30500,30500,30500,30500,0
|
|
20231211,125800,4045014950,30500,30500,30500,30500,0
|
|
20231211,125700,4045014950,30500,30500,30500,30450,854
|
|
20231211,125600,4018983350,30500,30500,30500,30500,0
|
|
20231211,125500,4018983350,30500,30500,30500,30500,0
|
|
20231211,125400,4018983350,30500,30500,30500,30500,0
|
|
20231211,125300,4018983350,30500,30550,30550,30500,709
|
|
20231211,125200,3997324000,30600,30600,30600,30600,1
|
|
20231211,125100,3997293400,30600,30600,30600,30600,61
|
|
20231211,125000,3995426800,30600,30600,30600,30600,5301
|
|
20231211,124900,3833216200,30600,30550,30600,30550,5549
|
|
20231211,124800,3663449400,30550,30550,30550,30550,1
|
|
20231211,124700,3663418850,30600,30600,30600,30600,0
|
|
20231211,124600,3663418850,30600,30600,30600,30600,1
|
|
20231211,124500,3663388250,30600,30600,30600,30600,30
|
|
20231211,124400,3662470250,30600,30600,30600,30600,1
|
|
20231211,124300,3662439650,30600,30600,30600,30600,0
|
|
20231211,124200,3662439650,30600,30600,30600,30600,207
|
|
20231211,124100,3656105450,30550,30550,30550,30550,0
|
|
20231211,124000,3656105450,30550,30550,30550,30550,7
|
|
20231211,123900,3655891600,30600,30600,30600,30600,1
|
|
20231211,123800,3655861000,30600,30600,30600,30600,10
|
|
20231211,123700,3655555000,30600,30650,30650,30600,39
|
|
20231211,123600,3654359850,30600,30600,30600,30600,5488
|
|
20231211,123500,3486427050,30600,30600,30600,30600,4500
|
|
20231211,123400,3348727050,30600,30600,30600,30550,879
|
|
20231211,123300,3321848100,30600,30600,30600,30600,10
|
|
20231211,123200,3321542100,30600,30600,30600,30600,2
|
|
20231211,123100,3321480900,30550,30550,30550,30550,32
|
|
20231211,123000,3320503300,30550,30550,30550,30550,1010
|
|
20231211,122900,3289647800,30550,30600,30600,30550,6004
|
|
20231211,122800,3106225400,30600,30650,30650,30600,3068
|
|
20231211,122700,3012206250,30650,30650,30650,30650,2533
|
|
20231211,122600,2934569800,30650,30650,30650,30650,1189
|
|
20231211,122500,2898126950,30650,30650,30650,30650,4585
|
|
20231211,122400,2757596700,30650,30650,30650,30650,7341
|
|
20231211,122300,2532595050,30650,30550,30650,30550,1475
|
|
20231211,122200,2487403800,30550,30550,30550,30550,0
|
|
20231211,122100,2487403800,30550,30550,30550,30550,27
|
|
20231211,122000,2486578950,30550,30650,30650,30550,2
|
|
20231211,121900,2486517750,30550,30600,30600,30550,105
|
|
20231211,121800,2483309000,30600,30600,30600,30600,0
|
|
20231211,121700,2483309000,30600,30600,30600,30600,179
|
|
20231211,121600,2477831600,30600,30600,30600,30600,74
|
|
20231211,121500,2475567200,30700,30600,30700,30600,2500
|
|
20231211,121400,2398940450,30550,30550,30550,30550,2
|
|
20231211,121300,2398879350,30550,30550,30550,30550,0
|
|
20231211,121200,2398879350,30550,30550,30550,30550,0
|
|
20231211,121100,2398879350,30550,30550,30550,30550,1
|
|
20231211,121000,2398848800,30550,30550,30550,30550,0
|
|
20231211,120900,2398848800,30550,30550,30550,30550,4
|
|
20231211,120800,2398726600,30600,30600,30600,30600,9
|
|
20231211,120700,2398451200,30550,30550,30550,30550,25
|
|
20231211,120600,2397687450,30600,30600,30600,30600,2
|
|
20231211,120500,2397626250,30600,30600,30600,30600,244
|
|
20231211,120400,2390159850,30600,30600,30600,30600,0
|
|
20231211,120300,2390159850,30600,30650,30650,30600,481
|
|
20231211,120200,2375417350,30650,30650,30650,30650,0
|
|
20231211,120100,2375417350,30650,30650,30650,30650,27
|
|
20231211,120000,2374589800,30650,30650,30650,30650,0
|
|
20231211,115900,2374589800,30650,30650,30650,30650,25
|
|
20231211,115800,2373823550,30650,30650,30650,30650,0
|
|
20231211,115700,2373823550,30650,30700,30700,30650,291
|
|
20231211,115600,2364890000,30700,30700,30700,30700,12
|
|
20231211,115500,2364521600,30700,30700,30700,30700,1223
|
|
20231211,115400,2326975500,30750,30750,30750,30750,100
|
|
20231211,115300,2323900500,30750,30700,30750,30700,127
|
|
20231211,115200,2319996550,30750,30750,30750,30750,200
|
|
20231211,115100,2313846550,30750,30750,30750,30750,100
|
|
20231211,115000,2310771550,30750,30750,30750,30700,265
|
|
20231211,114900,2302622850,30750,30700,30750,30700,601
|
|
20231211,114800,2284167100,30700,30700,30700,30700,20
|
|
20231211,114700,2283553100,30700,30700,30700,30700,3
|
|
20231211,114600,2283461000,30700,30700,30700,30700,17
|
|
20231211,114500,2282939100,30700,30750,30750,30700,110
|
|
20231211,114400,2279557100,30750,30800,30800,30750,589
|
|
20231211,114300,2261445100,30800,30750,30800,30750,72
|
|
20231211,114200,2259231050,30750,30750,30750,30750,3394
|
|
20231211,114100,2154865550,30750,30750,30750,30750,398
|
|
20231211,114000,2142627050,30700,30750,30750,30700,3
|
|
20231211,113900,2142534900,30700,30700,30700,30700,1
|
|
20231211,113800,2142504200,30700,30700,30700,30700,542
|
|
20231211,113700,2125864800,30700,30700,30700,30700,0
|
|
20231211,113600,2125864800,30700,30700,30700,30700,60
|
|
20231211,113500,2124022800,30700,30750,30750,30700,372
|
|
20231211,113400,2112602200,30700,30750,30750,30700,1055
|
|
20231211,113300,2080186100,30800,30750,30800,30750,205
|
|
20231211,113200,2073872300,30800,30800,30800,30800,766
|
|
20231211,113100,2050279500,30750,30750,30750,30700,423
|
|
20231211,113000,2037273400,30750,30750,30750,30750,200
|
|
20231211,112900,2031123400,30750,30750,30750,30700,701
|
|
20231211,112800,2009592650,30750,30750,30750,30750,100
|
|
20231211,112700,2006517650,30750,30800,30800,30750,1516
|
|
20231211,112600,1959857100,30800,30800,30800,30800,101
|
|
20231211,112500,1956746300,30750,30750,30750,30750,203
|
|
20231211,112400,1950504050,30750,30800,30800,30750,681
|
|
20231211,112300,1929550500,30800,30800,30800,30800,292
|
|
20231211,112200,1920556900,30800,30750,30850,30750,5524
|
|
20231211,112100,1750548650,30700,30700,30700,30700,907
|
|
20231211,112000,1722703750,30700,30700,30700,30700,540
|
|
20231211,111900,1706125750,30700,30750,30750,30700,294
|
|
20231211,111800,1697099900,30700,30700,30700,30700,8
|
|
20231211,111700,1696854300,30700,30700,30700,30700,682
|
|
20231211,111600,1675916900,30700,30700,30700,30700,206
|
|
20231211,111500,1669592700,30700,30700,30700,30700,439
|
|
20231211,111400,1656115400,30700,30700,30700,30700,110
|
|
20231211,111300,1652738400,30700,30700,30700,30700,200
|
|
20231211,111200,1646598400,30700,30700,30700,30700,735
|
|
20231211,111100,1624033900,30700,30700,30700,30700,1833
|
|
20231211,111000,1567760800,30650,30600,30700,30600,4290
|
|
20231211,110900,1436397500,30600,30600,30600,30600,300
|
|
20231211,110800,1427217500,30600,30600,30600,30600,1
|
|
20231211,110700,1427186900,30550,30500,30550,30500,4966
|
|
20231211,110600,1275679550,30500,30500,30500,30500,0
|
|
20231211,110500,1275679550,30500,30500,30500,30500,0
|
|
20231211,110400,1275679550,30500,30500,30500,30500,332
|
|
20231211,110300,1265553550,30500,30500,30500,30500,20
|
|
20231211,110200,1264943550,30450,30450,30450,30450,0
|
|
20231211,110100,1264943550,30450,30500,30500,30450,141
|
|
20231211,110000,1260643600,30500,30450,30500,30450,165
|
|
20231211,105900,1255617800,30450,30500,30500,30450,1523
|
|
20231211,105800,1209242250,30450,30500,30500,30450,1017
|
|
20231211,105700,1178273750,30450,30450,30450,30450,32
|
|
20231211,105600,1177299350,30450,30450,30450,30450,0
|
|
20231211,105500,1177299350,30450,30450,30450,30450,497
|
|
20231211,105400,1162165700,30450,30550,30550,30450,11
|
|
20231211,105300,1161830500,30500,30500,30500,30500,0
|
|
20231211,105200,1161830500,30500,30500,30500,30500,0
|
|
20231211,105100,1161830500,30500,30500,30500,30500,0
|
|
20231211,105000,1161830500,30500,30550,30550,30500,341
|
|
20231211,104900,1151429950,30550,30550,30550,30550,600
|
|
20231211,104800,1133099950,30550,30550,30550,30550,1
|
|
20231211,104700,1133069400,30500,30550,30550,30500,307
|
|
20231211,104600,1123705550,30550,30550,30550,30550,0
|
|
20231211,104500,1123705550,30550,30550,30550,30550,10
|
|
20231211,104400,1123400050,30550,30500,30550,30500,302
|
|
20231211,104300,1114176550,30550,30550,30550,30550,1
|
|
20231211,104200,1114146000,30550,30550,30550,30550,1
|
|
20231211,104100,1114115450,30500,30500,30500,30500,0
|
|
20231211,104000,1114115450,30500,30500,30500,30500,1
|
|
20231211,103900,1114084950,30500,30500,30500,30500,0
|
|
20231211,103800,1114084950,30500,30500,30500,30500,0
|
|
20231211,103700,1114084950,30500,30500,30500,30500,0
|
|
20231211,103600,1114084950,30500,30500,30500,30500,1
|
|
20231211,103500,1114054450,30500,30500,30500,30500,0
|
|
20231211,103400,1114054450,30500,30500,30500,30500,17
|
|
20231211,103300,1113535950,30550,30550,30550,30550,1
|
|
20231211,103200,1113505400,30500,30500,30500,30500,0
|
|
20231211,103100,1113505400,30500,30500,30500,30500,5
|
|
20231211,103000,1113352900,30500,30550,30550,30500,80
|
|
20231211,102900,1110912850,30500,30500,30500,30500,334
|
|
20231211,102800,1100725850,30500,30500,30500,30500,337
|
|
20231211,102700,1090447350,30500,30450,30500,30450,1078
|
|
20231211,102600,1057576400,30400,30400,30400,30400,200
|
|
20231211,102500,1051496400,30400,30450,30450,30400,913
|
|
20231211,102400,1023695650,30450,30450,30450,30450,1
|
|
20231211,102300,1023665200,30500,30500,30500,30500,1
|
|
20231211,102200,1023634700,30500,30500,30500,30500,151
|
|
20231211,102100,1019029200,30450,30500,30500,30450,66
|
|
20231211,102000,1017019450,30500,30500,30500,30450,7
|
|
20231211,101900,1016806000,30500,30550,30550,30500,1376
|
|
20231211,101800,974837000,30500,30550,30550,30500,3
|
|
20231211,101700,974745450,30550,30550,30550,30550,400
|
|
20231211,101600,962525450,30500,30500,30500,30500,0
|
|
20231211,101500,962525450,30500,30500,30500,30500,50
|
|
20231211,101400,961000450,30500,30400,30500,30400,1318
|
|
20231211,101300,920831400,30450,30450,30450,30450,0
|
|
20231211,101200,920831400,30450,30450,30450,30400,437
|
|
20231211,101100,907541500,30450,30450,30450,30450,103
|
|
20231211,101000,904405150,30450,30400,30450,30400,160
|
|
20231211,100900,899536150,30400,30400,30400,30400,4
|
|
20231211,100800,899414550,30450,30500,30500,30450,669
|
|
20231211,100700,879043450,30450,30500,30500,30450,47
|
|
20231211,100600,877611900,30500,30450,30500,30450,8
|
|
20231211,100500,877368200,30500,30500,30500,30500,720
|
|
20231211,100400,855408200,30550,30550,30550,30550,0
|
|
20231211,100300,855408200,30550,30550,30550,30550,399
|
|
20231211,100200,843218750,30550,30600,30600,30550,205
|
|
20231211,100100,836946000,30600,30600,30600,30600,242
|
|
20231211,100000,829540800,30650,30500,30700,30500,3444
|
|
20231211,095900,724322450,30450,30450,30450,30450,1
|
|
20231211,095800,724292000,30500,30500,30500,30500,1
|
|
20231211,095700,724261500,30450,30400,30450,30400,491
|
|
20231211,095600,709312700,30400,30400,30450,30400,1266
|
|
20231211,095500,670815950,30400,30400,30400,30400,0
|
|
20231211,095400,670815950,30400,30400,30400,30400,234
|
|
20231211,095300,663702350,30400,30450,30450,30400,756
|
|
20231211,095200,640700450,30500,30500,30500,30500,10
|
|
20231211,095100,640395450,30500,30500,30500,30500,89
|
|
20231211,095000,637680950,30500,30500,30500,30500,0
|
|
20231211,094900,637680950,30500,30500,30500,30450,342
|
|
20231211,094800,627265350,30500,30500,30500,30500,1137
|
|
20231211,094700,592586850,30500,30500,30500,30500,26
|
|
20231211,094600,591793850,30500,30550,30550,30500,579
|
|
20231211,094500,574107100,30550,30550,30550,30550,0
|
|
20231211,094400,574107100,30550,30550,30550,30550,52
|
|
20231211,094300,572518500,30550,30550,30550,30550,1
|
|
20231211,094200,572487950,30550,30600,30600,30550,65
|
|
20231211,094100,570500700,30600,30600,30600,30600,0
|
|
20231211,094000,570500700,30600,30600,30600,30550,288
|
|
20231211,093900,561688450,30600,30600,30600,30600,1
|
|
20231211,093800,561657850,30600,30600,30600,30600,151
|
|
20231211,093700,557037250,30550,30550,30550,30550,132
|
|
20231211,093600,553004650,30550,30550,30550,30550,2
|
|
20231211,093500,552943550,30550,30600,30600,30550,276
|
|
20231211,093400,544511700,30550,30550,30550,30550,50
|
|
20231211,093300,542984200,30600,30600,30600,30550,4
|
|
20231211,093200,542861900,30550,30600,30600,30550,4
|
|
20231211,093100,542739650,30600,30550,30600,30550,33
|
|
20231211,093000,541731400,30550,30550,30600,30550,105
|
|
20231211,092900,538523550,30550,30550,30550,30550,200
|
|
20231211,092800,532413550,30550,30550,30550,30550,36
|
|
20231211,092700,531313750,30600,30600,30600,30600,10
|
|
20231211,092600,531007750,30600,30600,30600,30600,5
|
|
20231211,092500,530854750,30550,30550,30550,30550,1
|
|
20231211,092400,530824200,30550,30550,30550,30550,162
|
|
20231211,092300,525875100,30550,30600,30600,30550,757
|
|
20231211,092200,502738400,30600,30600,30600,30600,280
|
|
20231211,092100,494170400,30650,30650,30650,30650,1
|
|
20231211,092000,494139750,30650,30650,30650,30650,11
|
|
20231211,091900,493802600,30650,30650,30650,30650,312
|
|
20231211,091800,484239800,30650,30600,30650,30600,103
|
|
20231211,091700,481087850,30650,30700,30700,30650,266
|
|
20231211,091600,472934450,30650,30650,30650,30650,100
|
|
20231211,091500,469869450,30650,30650,30650,30650,10
|
|
20231211,091400,469562950,30750,30700,30750,30700,404
|
|
20231211,091300,457159650,30650,30650,30650,30650,792
|
|
20231211,091200,432884850,30700,30750,30750,30700,922
|
|
20231211,091100,404557700,30800,30800,30800,30800,9
|
|
20231211,091000,404280500,30800,30800,30850,30800,210
|
|
20231211,090900,397812450,30800,30800,30850,30800,415
|
|
20231211,090800,385014200,30800,30750,30800,30750,621
|
|
20231211,090700,365896900,30750,30750,30750,30750,2
|
|
20231211,090600,365835400,30750,30750,30800,30750,1050
|
|
20231211,090500,333530650,30700,30750,30750,30700,1120
|
|
20231211,090400,299097200,30750,30750,30850,30750,1162
|
|
20231211,090300,263306300,30750,30600,30750,30600,5685
|
|
20231211,090200,88959800,30650,30500,30650,30500,2364
|
|
20231211,090100,16605700,30500,30450,30550,30450,368
|
|
20231211,090000,5385900,30550,30700,30700,30550,176
|