579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,183600,2046243900,25150,25150,25150,25150,1822
|
|
20231208,183500,2046243900,25150,25150,25150,25150,0
|
|
20231208,183400,2046243900,25150,25150,25150,25150,0
|
|
20231208,183300,2046243900,25150,25150,25150,25150,0
|
|
20231208,183200,2046243900,25150,25150,25150,25150,0
|
|
20231208,183100,2046243900,25150,25150,25150,25150,0
|
|
20231208,183000,2046243900,25150,25150,25150,25150,0
|
|
20231208,182900,2046243900,25150,25150,25150,25150,0
|
|
20231208,182800,2046243900,25150,25150,25150,25150,0
|
|
20231208,182700,2046243900,25150,25150,25150,25150,0
|
|
20231208,182600,2046243900,25150,25150,25150,25150,0
|
|
20231208,182500,2046243900,25150,25150,25150,25150,0
|
|
20231208,182400,2046243900,25150,25150,25150,25150,0
|
|
20231208,182300,2046243900,25150,25150,25150,25150,0
|
|
20231208,182200,2046243900,25150,25150,25150,25150,0
|
|
20231208,182100,2046243900,25150,25150,25150,25150,0
|
|
20231208,182000,2046243900,25150,25150,25150,25150,0
|
|
20231208,181900,2046243900,25150,25150,25150,25150,0
|
|
20231208,181800,2046243900,25150,25150,25150,25150,0
|
|
20231208,181700,2046243900,25150,25150,25150,25150,0
|
|
20231208,181600,2046243900,25150,25150,25150,25150,0
|
|
20231208,181500,2046243900,25150,25150,25150,25150,0
|
|
20231208,181400,2046243900,25150,25150,25150,25150,0
|
|
20231208,181300,2046243900,25150,25150,25150,25150,0
|
|
20231208,181200,2046243900,25150,25150,25150,25150,0
|
|
20231208,181100,2046243900,25150,25150,25150,25150,0
|
|
20231208,181000,2046243900,25150,25150,25150,25150,0
|
|
20231208,180900,2046243900,25150,25150,25150,25150,0
|
|
20231208,180800,2046243900,25150,25150,25150,25150,0
|
|
20231208,180700,2046243900,25150,25150,25150,25150,0
|
|
20231208,180600,2046243900,25150,25150,25150,25150,1822
|
|
20231208,180500,2046243900,25150,25150,25150,25150,0
|
|
20231208,180400,2046243900,25150,25150,25150,25150,0
|
|
20231208,180300,2046243900,25150,25150,25150,25150,0
|
|
20231208,180200,2046243900,25150,25150,25150,25150,0
|
|
20231208,180100,2046243900,25150,25150,25150,25150,0
|
|
20231208,180000,2046243900,25150,25150,25150,25150,0
|
|
20231208,175900,2046243900,25150,25150,25150,25150,0
|
|
20231208,175800,2046243900,25150,25150,25150,25150,0
|
|
20231208,175700,2046243900,25150,25150,25150,25150,0
|
|
20231208,175600,2046243900,25150,25150,25150,25150,0
|
|
20231208,175500,2046243900,25150,25150,25150,25150,0
|
|
20231208,175400,2046243900,25150,25150,25150,25150,0
|
|
20231208,175300,2046243900,25150,25150,25150,25150,0
|
|
20231208,175200,2046243900,25150,25150,25150,25150,0
|
|
20231208,175100,2046243900,25150,25150,25150,25150,0
|
|
20231208,175000,2046243900,25150,25150,25150,25150,0
|
|
20231208,174900,2046243900,25150,25150,25150,25150,0
|
|
20231208,174800,2046243900,25150,25150,25150,25150,0
|
|
20231208,174700,2046243900,25150,25150,25150,25150,0
|
|
20231208,174600,2046243900,25150,25150,25150,25150,0
|
|
20231208,174500,2046243900,25150,25150,25150,25150,0
|
|
20231208,174400,2046243900,25150,25150,25150,25150,0
|
|
20231208,174300,2046243900,25150,25150,25150,25150,0
|
|
20231208,174200,2046243900,25150,25150,25150,25150,0
|
|
20231208,174100,2046243900,25150,25150,25150,25150,0
|
|
20231208,174000,2046243900,25150,25150,25150,25150,0
|
|
20231208,173900,2046243900,25150,25150,25150,25150,0
|
|
20231208,173800,2046243900,25150,25150,25150,25150,0
|
|
20231208,173700,2046243900,25150,25150,25150,25150,0
|
|
20231208,173600,2046243900,25150,25150,25150,25150,1822
|
|
20231208,173500,2046243900,25150,25150,25150,25150,0
|
|
20231208,173400,2046243900,25150,25150,25150,25150,0
|
|
20231208,173300,2046243900,25150,25150,25150,25150,0
|
|
20231208,173200,2046243900,25150,25150,25150,25150,0
|
|
20231208,173100,2046243900,25150,25150,25150,25150,0
|
|
20231208,173000,2046243900,25150,25150,25150,25150,0
|
|
20231208,172900,2046243900,25150,25150,25150,25150,0
|
|
20231208,172800,2046243900,25150,25150,25150,25150,0
|
|
20231208,172700,2046243900,25150,25150,25150,25150,0
|
|
20231208,172600,2046243900,25150,25150,25150,25150,0
|
|
20231208,172500,2046243900,25150,25150,25150,25150,0
|
|
20231208,172400,2046243900,25150,25150,25150,25150,0
|
|
20231208,172300,2046243900,25150,25150,25150,25150,0
|
|
20231208,172200,2046243900,25150,25150,25150,25150,0
|
|
20231208,172100,2046243900,25150,25150,25150,25150,0
|
|
20231208,172000,2046243900,25150,25150,25150,25150,0
|
|
20231208,171900,2046243900,25150,25150,25150,25150,0
|
|
20231208,171800,2046243900,25150,25150,25150,25150,0
|
|
20231208,171700,2046243900,25150,25150,25150,25150,0
|
|
20231208,171600,2046243900,25150,25150,25150,25150,0
|
|
20231208,171500,2046243900,25150,25150,25150,25150,0
|
|
20231208,171400,2046243900,25150,25150,25150,25150,0
|
|
20231208,171300,2046243900,25150,25150,25150,25150,0
|
|
20231208,171200,2046243900,25150,25150,25150,25150,0
|
|
20231208,171100,2046243900,25150,25150,25150,25150,0
|
|
20231208,171000,2046243900,25150,25150,25150,25150,0
|
|
20231208,170900,2046243900,25150,25150,25150,25150,0
|
|
20231208,170800,2046243900,25150,25150,25150,25150,0
|
|
20231208,170700,2046243900,25150,25150,25150,25150,0
|
|
20231208,170600,2046243900,25150,25150,25150,25150,1822
|
|
20231208,170500,2046243900,25150,25150,25150,25150,0
|
|
20231208,170400,2046243900,25150,25150,25150,25150,0
|
|
20231208,170300,2046243900,25150,25150,25150,25150,0
|
|
20231208,170200,2046243900,25150,25150,25150,25150,0
|
|
20231208,170100,2046243900,25150,25150,25150,25150,0
|
|
20231208,170000,2046243900,25150,25150,25150,25150,0
|
|
20231208,165900,2046243900,25150,25150,25150,25150,0
|
|
20231208,165800,2046243900,25150,25150,25150,25150,0
|
|
20231208,165700,2046243900,25150,25150,25150,25150,0
|
|
20231208,165600,2046243900,25150,25150,25150,25150,0
|
|
20231208,165500,2046243900,25150,25150,25150,25150,0
|
|
20231208,165400,2046243900,25150,25150,25150,25150,0
|
|
20231208,165300,2046243900,25150,25150,25150,25150,0
|
|
20231208,165200,2046243900,25150,25150,25150,25150,0
|
|
20231208,165100,2046243900,25150,25150,25150,25150,0
|
|
20231208,165000,2046243900,25150,25150,25150,25150,0
|
|
20231208,164900,2046243900,25150,25150,25150,25150,0
|
|
20231208,164800,2046243900,25150,25150,25150,25150,0
|
|
20231208,164700,2046243900,25150,25150,25150,25150,0
|
|
20231208,164600,2046243900,25150,25150,25150,25150,0
|
|
20231208,164500,2046243900,25150,25150,25150,25150,0
|
|
20231208,164400,2046243900,25150,25150,25150,25150,0
|
|
20231208,164300,2046243900,25150,25150,25150,25150,0
|
|
20231208,164200,2046243900,25150,25150,25150,25150,0
|
|
20231208,164100,2046243900,25150,25150,25150,25150,0
|
|
20231208,164000,2046243900,25150,25150,25150,25150,0
|
|
20231208,163900,2046243900,25150,25150,25150,25150,0
|
|
20231208,163800,2046243900,25150,25150,25150,25150,0
|
|
20231208,163700,2046243900,25150,25150,25150,25150,0
|
|
20231208,163600,2046243900,25150,25150,25150,25150,1822
|
|
20231208,163500,2046243900,25150,25150,25150,25150,0
|
|
20231208,163400,2046243900,25150,25150,25150,25150,0
|
|
20231208,163300,2046243900,25150,25150,25150,25150,0
|
|
20231208,163200,2046243900,25150,25150,25150,25150,0
|
|
20231208,163100,2046243900,25150,25150,25150,25150,0
|
|
20231208,163000,2046243900,25150,25150,25150,25150,0
|
|
20231208,162900,2046243900,25150,25150,25150,25150,0
|
|
20231208,162800,2046243900,25150,25150,25150,25150,0
|
|
20231208,162700,2046243900,25150,25150,25150,25150,0
|
|
20231208,162600,2046243900,25150,25150,25150,25150,0
|
|
20231208,162500,2046243900,25150,25150,25150,25150,0
|
|
20231208,162400,2046243900,25150,25150,25150,25150,0
|
|
20231208,162300,2046243900,25150,25150,25150,25150,0
|
|
20231208,162200,2046243900,25150,25150,25150,25150,0
|
|
20231208,162100,2046243900,25150,25150,25150,25150,0
|
|
20231208,162000,2046243900,25150,25150,25150,25150,0
|
|
20231208,161900,2046243900,25150,25150,25150,25150,0
|
|
20231208,161800,2046243900,25150,25150,25150,25150,0
|
|
20231208,161700,2046243900,25150,25150,25150,25150,0
|
|
20231208,161600,2046243900,25150,25150,25150,25150,0
|
|
20231208,161500,2046243900,25150,25150,25150,25150,0
|
|
20231208,161400,2046243900,25150,25150,25150,25150,0
|
|
20231208,161300,2046243900,25150,25150,25150,25150,0
|
|
20231208,161200,2046243900,25150,25150,25150,25150,0
|
|
20231208,161100,2046243900,25150,25150,25150,25150,0
|
|
20231208,161000,2046243900,25150,25150,25150,25150,0
|
|
20231208,160900,2046243900,25150,25150,25150,25150,0
|
|
20231208,160800,2046243900,25150,25150,25150,25150,0
|
|
20231208,160700,2046243900,25150,25150,25150,25150,0
|
|
20231208,160600,2046243900,25150,25150,25150,25150,1822
|
|
20231208,160500,2046243900,25150,25150,25150,25150,0
|
|
20231208,160400,2046243900,25150,25150,25150,25150,0
|
|
20231208,160300,2046243900,25150,25150,25150,25150,0
|
|
20231208,160200,2046243900,25150,25150,25150,25150,0
|
|
20231208,160100,2046243900,25150,25150,25150,25150,0
|
|
20231208,160000,2046243900,25150,25150,25150,25150,0
|
|
20231208,155900,2046243900,25150,25150,25150,25150,0
|
|
20231208,155800,2046243900,25150,25150,25150,25150,0
|
|
20231208,155700,2046243900,25150,25150,25150,25150,0
|
|
20231208,155600,2046243900,25150,25150,25150,25150,0
|
|
20231208,155500,2046243900,25150,25150,25150,25150,0
|
|
20231208,155400,2046243900,25150,25150,25150,25150,0
|
|
20231208,155300,2046243900,25150,25150,25150,25150,0
|
|
20231208,155200,2046243900,25150,25150,25150,25150,0
|
|
20231208,155100,2046243900,25150,25150,25150,25150,0
|
|
20231208,155000,2046243900,25150,25150,25150,25150,0
|
|
20231208,154900,2046243900,25150,25150,25150,25150,0
|
|
20231208,154800,2046243900,25150,25150,25150,25150,0
|
|
20231208,154700,2046243900,25150,25150,25150,25150,0
|
|
20231208,154600,2046243900,25150,25150,25150,25150,0
|
|
20231208,154500,2046243900,25150,25150,25150,25150,0
|
|
20231208,154400,2046243900,25150,25150,25150,25150,0
|
|
20231208,154300,2046243900,25150,25150,25150,25150,0
|
|
20231208,154200,2046243900,25150,25150,25150,25150,0
|
|
20231208,154100,2046243900,25150,25150,25150,25150,0
|
|
20231208,154000,2046243900,25150,25150,25150,25150,0
|
|
20231208,153900,2046243900,25150,25150,25150,25150,0
|
|
20231208,153800,2046243900,25150,25150,25150,25150,0
|
|
20231208,153700,2046243900,25150,25150,25150,25150,0
|
|
20231208,153600,2046243900,25150,25150,25150,25150,1822
|
|
20231208,153500,2046243900,25150,25150,25150,25150,0
|
|
20231208,153400,2046243900,25150,25150,25150,25150,0
|
|
20231208,153300,2046243900,25150,25150,25150,25150,0
|
|
20231208,153200,2046243900,25150,25150,25150,25150,0
|
|
20231208,153100,2046243900,25150,25150,25150,25150,0
|
|
20231208,153000,2046243900,25150,25150,25150,25150,1822
|
|
20231208,152900,2000420600,25350,25350,25350,25350,0
|
|
20231208,152800,2000420600,25350,25350,25350,25350,0
|
|
20231208,152700,2000420600,25350,25350,25350,25350,0
|
|
20231208,152600,2000420600,25350,25350,25350,25350,0
|
|
20231208,152500,2000420600,25350,25350,25350,25350,0
|
|
20231208,152400,2000420600,25350,25350,25350,25350,0
|
|
20231208,152300,2000420600,25350,25350,25350,25350,0
|
|
20231208,152200,2000420600,25350,25350,25350,25350,0
|
|
20231208,152100,2000420600,25350,25350,25350,25350,0
|
|
20231208,152000,2000420600,25350,25350,25350,25350,0
|
|
20231208,151900,2000420600,25350,25500,25550,25350,233
|
|
20231208,151800,1994501000,25550,25450,25650,25400,1810
|
|
20231208,151700,1948196000,25350,25350,25450,25350,1004
|
|
20231208,151600,1922702400,25350,25350,25350,25350,1
|
|
20231208,151500,1922677050,25300,25300,25350,25300,8
|
|
20231208,151400,1922474500,25350,25350,25350,25300,206
|
|
20231208,151300,1917253050,25300,25300,25300,25300,7
|
|
20231208,151200,1917075950,25350,25300,25350,25300,221
|
|
20231208,151100,1911477900,25250,25250,25250,25200,149
|
|
20231208,151000,1907717400,25250,25250,25250,25250,24
|
|
20231208,150900,1907111400,25300,25300,25300,25300,194
|
|
20231208,150800,1902203200,25350,25300,25350,25300,376
|
|
20231208,150700,1892681700,25350,25350,25350,25350,21
|
|
20231208,150600,1892149350,25300,25300,25300,25300,0
|
|
20231208,150500,1892149350,25300,25300,25300,25300,72
|
|
20231208,150400,1890327750,25250,25250,25250,25250,0
|
|
20231208,150300,1890327750,25250,25250,25250,25250,11
|
|
20231208,150200,1890050000,25250,25250,25250,25150,501
|
|
20231208,150100,1877437150,25250,25250,25300,25250,506
|
|
20231208,150000,1864655500,25250,25300,25300,25250,99
|
|
20231208,145900,1862151750,25300,25350,25350,25300,199
|
|
20231208,145800,1857109950,25300,25300,25300,25300,62
|
|
20231208,145700,1855541350,25300,25300,25300,25300,55
|
|
20231208,145600,1854149850,25300,25250,25300,25200,327
|
|
20231208,145500,1845887550,25200,25200,25200,25200,50
|
|
20231208,145400,1844627550,25200,25250,25300,25200,1262
|
|
20231208,145300,1812763200,25250,25250,25300,25250,202
|
|
20231208,145200,1807656450,25250,25300,25350,25250,414
|
|
20231208,145100,1797183450,25300,25300,25300,25300,50
|
|
20231208,145000,1795918450,25300,25300,25300,25250,166
|
|
20231208,144900,1791719900,25250,25250,25250,25250,51
|
|
20231208,144800,1790432150,25250,25300,25300,25250,314
|
|
20231208,144700,1782492000,25300,25350,25400,25300,261
|
|
20231208,144600,1775870950,25350,25350,25350,25350,62
|
|
20231208,144500,1774299250,25350,25350,25350,25350,100
|
|
20231208,144400,1771764250,25350,25400,25400,25300,139
|
|
20231208,144300,1768243300,25400,25300,25400,25300,183
|
|
20231208,144200,1763610100,25300,25350,25350,25300,61
|
|
20231208,144100,1762065000,25350,25350,25400,25350,330
|
|
20231208,144000,1753691800,25350,25350,25350,25350,73
|
|
20231208,143900,1751841250,25350,25350,25400,25350,65
|
|
20231208,143800,1750193250,25350,25350,25400,25350,266
|
|
20231208,143700,1743441850,25350,25350,25350,25350,100
|
|
20231208,143600,1740906850,25350,25350,25350,25350,74
|
|
20231208,143500,1739030950,25350,25300,25350,25300,141
|
|
20231208,143400,1735459650,25300,25350,25350,25300,52
|
|
20231208,143300,1734143950,25350,25350,25400,25300,921
|
|
20231208,143200,1710797650,25350,25400,25400,25300,846
|
|
20231208,143100,1689350350,25400,25350,25400,25350,183
|
|
20231208,143000,1684705900,25400,25350,25400,25350,127
|
|
20231208,142900,1681486100,25400,25350,25400,25350,213
|
|
20231208,142800,1676079950,25400,25450,25450,25350,357
|
|
20231208,142700,1667025700,25350,25450,25450,25350,221
|
|
20231208,142600,1661413050,25400,25400,25450,25400,277
|
|
20231208,142500,1654368100,25400,25400,25450,25400,82
|
|
20231208,142400,1652284800,25400,25400,25450,25400,108
|
|
20231208,142300,1649540550,25400,25400,25450,25400,182
|
|
20231208,142200,1644910550,25400,25400,25400,25400,105
|
|
20231208,142100,1642243550,25400,25450,25450,25400,106
|
|
20231208,142000,1639548350,25400,25450,25450,25400,318
|
|
20231208,141900,1631458600,25400,25400,25450,25400,185
|
|
20231208,141800,1626754550,25400,25400,25450,25400,111
|
|
20231208,141700,1623932650,25400,25450,25450,25400,181
|
|
20231208,141600,1619328700,25400,25400,25400,25400,114
|
|
20231208,141500,1616433100,25400,25400,25450,25400,56
|
|
20231208,141400,1615010650,25450,25450,25450,25450,237
|
|
20231208,141300,1608979000,25450,25400,25450,25400,105
|
|
20231208,141200,1606311000,25400,25400,25400,25400,75
|
|
20231208,141100,1604406000,25400,25400,25450,25400,232
|
|
20231208,141000,1598507350,25400,25500,25500,25400,204
|
|
20231208,140900,1593321800,25500,25450,25500,25450,371
|
|
20231208,140800,1583879600,25450,25450,25450,25450,73
|
|
20231208,140700,1582021750,25450,25450,25500,25450,570
|
|
20231208,140600,1567511850,25450,25400,25450,25400,186
|
|
20231208,140500,1562781700,25450,25400,25450,25400,184
|
|
20231208,140400,1558101400,25400,25450,25450,25400,307
|
|
20231208,140300,1550289500,25450,25400,25450,25400,55
|
|
20231208,140200,1548892250,25400,25300,25400,25300,414
|
|
20231208,140100,1538381200,25300,25350,25400,25300,105
|
|
20231208,140000,1535722550,25350,25350,25350,25350,74
|
|
20231208,135900,1533846650,25350,25300,25350,25300,178
|
|
20231208,135800,1529335600,25300,25300,25300,25300,83
|
|
20231208,135700,1527235700,25300,25400,25400,25300,225
|
|
20231208,135600,1521523200,25300,25350,25350,25300,202
|
|
20231208,135500,1516403750,25300,25300,25300,25300,87
|
|
20231208,135400,1514202650,25300,25300,25300,25300,67
|
|
20231208,135300,1512507550,25300,25300,25300,25300,50
|
|
20231208,135200,1511242550,25300,25350,25350,25300,170
|
|
20231208,135100,1506940200,25350,25350,25350,25350,52
|
|
20231208,135000,1505622000,25350,25500,25500,25350,98
|
|
20231208,134900,1503134050,25450,25400,25450,25400,272
|
|
20231208,134800,1496216550,25400,25500,25500,25400,51
|
|
20231208,134700,1494921050,25500,25400,25500,25400,209
|
|
20231208,134600,1489602350,25400,25400,25400,25350,124
|
|
20231208,134500,1486457800,25350,25450,25450,25350,60
|
|
20231208,134400,1484936400,25500,25300,25500,25300,2071
|
|
20231208,134300,1432212100,25300,25250,25300,25250,451
|
|
20231208,134200,1420804300,25250,25250,25250,25250,111
|
|
20231208,134100,1418001550,25250,25250,25300,25250,80
|
|
20231208,134000,1415980050,25300,25250,25300,25250,204
|
|
20231208,133900,1410822500,25250,25250,25250,25250,79
|
|
20231208,133800,1408827750,25250,25250,25250,25250,70
|
|
20231208,133700,1407060250,25250,25250,25250,25200,319
|
|
20231208,133600,1399008000,25200,25250,25250,25200,110
|
|
20231208,133500,1396232100,25250,25250,25300,25250,500
|
|
20231208,133400,1383606100,25300,25250,25300,25250,180
|
|
20231208,133300,1379055250,25250,25250,25300,25250,85
|
|
20231208,133200,1376908850,25250,25250,25300,25250,636
|
|
20231208,133100,1360831900,25200,25200,25200,25200,52
|
|
20231208,133000,1359521500,25250,25250,25250,25200,590
|
|
20231208,132900,1344626800,25250,25250,25250,25250,52
|
|
20231208,132800,1343313800,25250,25300,25300,25250,253
|
|
20231208,132700,1336916550,25300,25300,25300,25300,83
|
|
20231208,132600,1334816650,25300,25300,25300,25300,1007
|
|
20231208,132500,1309339550,25250,25250,25250,25200,227
|
|
20231208,132400,1303609100,25200,25200,25200,25200,127
|
|
20231208,132300,1300408700,25200,25200,25200,25200,52
|
|
20231208,132200,1299098300,25200,25250,25250,25200,300
|
|
20231208,132100,1291524600,25250,25250,25250,25250,88
|
|
20231208,132000,1289302600,25250,25250,25300,25250,111
|
|
20231208,131900,1286498350,25250,25250,25300,25250,215
|
|
20231208,131800,1281061450,25250,25250,25250,25250,71
|
|
20231208,131700,1279268700,25300,25300,25300,25300,6
|
|
20231208,131600,1279116900,25250,25250,25300,25250,782
|
|
20231208,131500,1259350550,25250,25250,25250,25250,28
|
|
20231208,131400,1258643550,25300,25300,25300,25300,18
|
|
20231208,131300,1258188150,25300,25300,25300,25300,439
|
|
20231208,131200,1247081450,25350,25300,25350,25300,76
|
|
20231208,131100,1245158550,25250,25250,25250,25250,32
|
|
20231208,131000,1244350550,25300,25250,25300,25200,1150
|
|
20231208,130900,1215307150,25200,25200,25200,25200,5
|
|
20231208,130800,1215181150,25200,25250,25250,25200,463
|
|
20231208,130700,1203493550,25250,25250,25250,25250,164
|
|
20231208,130600,1199352550,25200,25200,25200,25200,114
|
|
20231208,130500,1196479750,25150,25150,25150,25150,39
|
|
20231208,130400,1195498900,25200,25250,25250,25200,191
|
|
20231208,130300,1190677750,25200,25200,25200,25200,0
|
|
20231208,130200,1190677750,25200,25200,25200,25200,46
|
|
20231208,130100,1189518550,25250,25250,25250,25250,168
|
|
20231208,130000,1185276550,25200,25200,25200,25200,27
|
|
20231208,125900,1184596150,25200,25200,25200,25200,35
|
|
20231208,125800,1183714150,25200,25200,25200,25200,106
|
|
20231208,125700,1181042950,25150,25150,25150,25150,18
|
|
20231208,125600,1180590250,25150,25200,25200,25150,54
|
|
20231208,125500,1179230550,25250,25150,25250,25150,750
|
|
20231208,125400,1160305800,25150,25150,25150,25150,0
|
|
20231208,125300,1160305800,25150,25150,25150,25150,64
|
|
20231208,125200,1158696200,25200,25200,25200,25200,10
|
|
20231208,125100,1158444200,25150,25100,25150,25100,52
|
|
20231208,125000,1157137100,25100,25150,25150,25100,173
|
|
20231208,124900,1152792850,25100,25100,25150,25100,6266
|
|
20231208,124800,995508250,25150,25150,25150,25150,64
|
|
20231208,124700,993898650,25150,25150,25150,25150,56
|
|
20231208,124600,992490250,25150,25150,25150,25150,1
|
|
20231208,124500,992465100,25150,25150,25200,25150,36
|
|
20231208,124400,991559500,25200,25150,25200,25150,41
|
|
20231208,124300,990528200,25200,25150,25200,25150,21
|
|
20231208,124200,989999700,25150,25150,25150,25150,3
|
|
20231208,124100,989924250,25200,25150,25200,25150,62
|
|
20231208,124000,988364900,25150,25150,25150,25150,0
|
|
20231208,123900,988364900,25150,25150,25150,25150,21
|
|
20231208,123800,987836750,25150,25150,25150,25150,34
|
|
20231208,123700,986981650,25200,25150,25200,25150,272
|
|
20231208,123600,980128350,25150,25150,25150,25150,1
|
|
20231208,123500,980103200,25150,25150,25150,25150,24
|
|
20231208,123400,979499600,25150,25150,25150,25150,33
|
|
20231208,123300,978669650,25200,25150,25200,25150,28
|
|
20231208,123200,977965400,25150,25150,25150,25150,14
|
|
20231208,123100,977613300,25150,25150,25200,25150,61
|
|
20231208,123000,976079100,25150,25150,25150,25150,0
|
|
20231208,122900,976079100,25150,25150,25150,25150,26
|
|
20231208,122800,975425200,25150,25150,25150,25150,35
|
|
20231208,122700,974544950,25150,25150,25150,25150,57
|
|
20231208,122600,973111400,25200,25200,25200,25200,1
|
|
20231208,122500,973086200,25150,25150,25150,25150,66
|
|
20231208,122400,971426300,25150,25150,25150,25150,10
|
|
20231208,122300,971174800,25150,25150,25150,25150,398
|
|
20231208,122200,961165100,25150,25150,25150,25150,867
|
|
20231208,122100,939360050,25150,25150,25150,25150,28
|
|
20231208,122000,938655850,25150,25150,25150,25150,0
|
|
20231208,121900,938655850,25150,25150,25150,25150,46
|
|
20231208,121800,937498950,25200,25200,25200,25200,0
|
|
20231208,121700,937498950,25200,25200,25200,25200,189
|
|
20231208,121600,932736150,25200,25200,25200,25200,41
|
|
20231208,121500,931702950,25200,25200,25200,25200,17
|
|
20231208,121400,931274550,25250,25250,25250,25250,201
|
|
20231208,121300,926199300,25200,25150,25200,25150,96
|
|
20231208,121200,923781550,25200,25200,25200,25200,145
|
|
20231208,121100,920127550,25200,25200,25200,25200,22
|
|
20231208,121000,919573150,25200,25200,25200,25200,26
|
|
20231208,120900,918917950,25200,25200,25200,25200,21
|
|
20231208,120800,918388750,25250,25250,25250,25250,9
|
|
20231208,120700,918161500,25200,25200,25250,25150,319
|
|
20231208,120600,910123100,25200,25200,25200,25200,40
|
|
20231208,120500,909115100,25200,25200,25200,25200,1024
|
|
20231208,120400,883310300,25200,25200,25200,25200,37
|
|
20231208,120300,882377900,25250,25200,25250,25200,20
|
|
20231208,120200,881873850,25250,25250,25250,25250,16
|
|
20231208,120100,881469850,25250,25250,25250,25250,71
|
|
20231208,120000,879677100,25250,25250,25250,25250,0
|
|
20231208,115900,879677100,25250,25250,25250,25250,14
|
|
20231208,115800,879323600,25300,25250,25300,25250,333
|
|
20231208,115700,870915300,25200,25250,25250,25200,114
|
|
20231208,115600,868039900,25250,25250,25250,25250,10
|
|
20231208,115500,867787400,25200,25250,25250,25200,28
|
|
20231208,115400,867081450,25200,25200,25200,25200,74
|
|
20231208,115300,865216650,25200,25200,25200,25200,26
|
|
20231208,115200,864561450,25250,25250,25250,25250,8
|
|
20231208,115100,864359450,25200,25200,25200,25200,61
|
|
20231208,115000,862822250,25200,25200,25200,25200,0
|
|
20231208,114900,862822250,25200,25200,25200,25200,95
|
|
20231208,114800,860428250,25200,25200,25200,25200,34
|
|
20231208,114700,859571450,25250,25150,25250,25150,1176
|
|
20231208,114600,829936150,25150,25200,25200,25150,4
|
|
20231208,114500,829835500,25150,25150,25150,25150,59
|
|
20231208,114400,828351650,25150,25150,25150,25150,0
|
|
20231208,114300,828351650,25150,25150,25150,25150,43
|
|
20231208,114200,827270200,25150,25150,25150,25150,35
|
|
20231208,114100,826389950,25150,25150,25150,25150,34
|
|
20231208,114000,825534850,25150,25150,25150,25150,217
|
|
20231208,113900,820077300,25150,25200,25200,25150,61
|
|
20231208,113800,818542650,25150,25150,25150,25150,3
|
|
20231208,113700,818467200,25150,25150,25150,25150,54
|
|
20231208,113600,817109100,25150,25150,25150,25150,31
|
|
20231208,113500,816329450,25150,25150,25150,25150,24
|
|
20231208,113400,815725850,25150,25150,25150,25150,67
|
|
20231208,113300,814040800,25150,25150,25150,25150,53
|
|
20231208,113200,812707850,25150,25150,25150,25150,0
|
|
20231208,113100,812707850,25150,25150,25150,25150,22
|
|
20231208,113000,812154550,25150,25150,25150,25150,43
|
|
20231208,112900,811073100,25150,25200,25200,25150,43
|
|
20231208,112800,809990900,25150,25200,25200,25150,219
|
|
20231208,112700,804472650,25200,25200,25200,25200,52
|
|
20231208,112600,803162250,25200,25200,25200,25200,0
|
|
20231208,112500,803162250,25200,25250,25250,25200,36
|
|
20231208,112400,802255000,25200,25200,25200,25200,40
|
|
20231208,112300,801247000,25200,25200,25200,25200,54
|
|
20231208,112200,799886200,25200,25200,25200,25200,1
|
|
20231208,112100,799861000,25200,25200,25200,25200,26
|
|
20231208,112000,799205800,25200,25200,25200,25200,140
|
|
20231208,111900,795677800,25200,25200,25200,25200,22
|
|
20231208,111800,795123400,25200,25200,25200,25200,3
|
|
20231208,111700,795047800,25200,25200,25200,25200,88
|
|
20231208,111600,792830200,25200,25200,25200,25200,0
|
|
20231208,111500,792830200,25200,25200,25200,25200,21
|
|
20231208,111400,792301000,25200,25200,25200,25200,251
|
|
20231208,111300,785975800,25200,25200,25200,25200,30
|
|
20231208,111200,785219800,25250,25250,25250,25250,187
|
|
20231208,111100,780498050,25250,25250,25250,25250,44
|
|
20231208,111000,779387050,25300,25250,25300,25250,40
|
|
20231208,110900,778377000,25250,25250,25250,25250,24
|
|
20231208,110800,777771000,25250,25200,25250,25200,80
|
|
20231208,110700,775752900,25250,25250,25250,25200,132
|
|
20231208,110600,772420800,25250,25250,25250,25250,141
|
|
20231208,110500,768860550,25250,25250,25250,25250,71
|
|
20231208,110400,767067800,25300,25250,25300,25250,76
|
|
20231208,110300,765146450,25250,25300,25300,25250,369
|
|
20231208,110200,755810800,25300,25250,25300,25200,111
|
|
20231208,110100,753009750,25250,25250,25250,25250,1033
|
|
20231208,110000,726926500,25250,25250,25250,25250,284
|
|
20231208,105900,719755500,25200,25250,25250,25200,17
|
|
20231208,105800,719326800,25250,25250,25250,25250,113
|
|
20231208,105700,716473550,25200,25200,25200,25200,91
|
|
20231208,105600,714180350,25250,25250,25250,25200,40
|
|
20231208,105500,713171700,25200,25250,25250,25200,23
|
|
20231208,105400,712592050,25200,25200,25200,25200,1
|
|
20231208,105300,712566850,25200,25250,25250,25200,73
|
|
20231208,105200,710727050,25250,25200,25250,25200,625
|
|
20231208,105100,694966350,25250,25250,25250,25250,160
|
|
20231208,105000,690926350,25250,25250,25250,25250,55
|
|
20231208,104900,689537600,25250,25250,25250,25250,0
|
|
20231208,104800,689537600,25250,25250,25250,25250,17
|
|
20231208,104700,689108350,25300,25300,25300,25300,84
|
|
20231208,104600,686983150,25250,25250,25300,25250,61
|
|
20231208,104500,685442850,25250,25250,25250,25250,3
|
|
20231208,104400,685367100,25300,25200,25300,25200,112
|
|
20231208,104300,682540650,25200,25250,25250,25200,196
|
|
20231208,104200,677595100,25250,25200,25250,25200,35
|
|
20231208,104100,676711850,25200,25200,25200,25200,0
|
|
20231208,104000,676711850,25200,25250,25250,25200,52
|
|
20231208,103900,675400500,25250,25200,25250,25200,229
|
|
20231208,103800,669624550,25200,25200,25200,25200,28
|
|
20231208,103700,668918950,25200,25250,25250,25200,441
|
|
20231208,103600,657785900,25250,25200,25250,25200,87
|
|
20231208,103500,655589900,25250,25250,25250,25250,0
|
|
20231208,103400,655589900,25250,25250,25250,25250,111
|
|
20231208,103300,652787150,25300,25300,25300,25300,1
|
|
20231208,103200,652761850,25250,25250,25250,25250,47
|
|
20231208,103100,651575100,25200,25250,25250,25200,143
|
|
20231208,103000,647966550,25250,25250,25250,25250,227
|
|
20231208,102900,642234800,25250,25200,25250,25200,92
|
|
20231208,102800,639912150,25250,25250,25250,25200,163
|
|
20231208,102700,635797800,25250,25250,25250,25250,0
|
|
20231208,102600,635797800,25250,25250,25250,25250,207
|
|
20231208,102500,630571050,25250,25350,25350,25250,702
|
|
20231208,102400,612808500,25350,25350,25350,25300,96
|
|
20231208,102300,610375650,25350,25350,25350,25350,304
|
|
20231208,102200,602669250,25300,25350,25350,25300,63
|
|
20231208,102100,601075150,25350,25350,25350,25300,35
|
|
20231208,102000,600188100,25300,25200,25300,25200,1564
|
|
20231208,101900,560669450,25200,25200,25200,25200,33
|
|
20231208,101800,559837850,25200,25200,25200,25200,39
|
|
20231208,101700,558855050,25200,25250,25250,25200,5
|
|
20231208,101600,558729000,25250,25250,25250,25250,100
|
|
20231208,101500,556204000,25300,25250,25300,25250,21
|
|
20231208,101400,555672750,25250,25200,25300,25200,366
|
|
20231208,101300,546424350,25250,25200,25300,25200,377
|
|
20231208,101200,536905950,25200,25150,25200,25150,155
|
|
20231208,101100,533000550,25200,25150,25200,25150,186
|
|
20231208,101000,528320700,25100,25150,25150,25100,132
|
|
20231208,100900,525002500,25100,25100,25100,25100,51
|
|
20231208,100800,523722400,25100,25100,25100,25100,55
|
|
20231208,100700,522341900,25100,25050,25100,25050,196
|
|
20231208,100600,517422800,25050,25150,25150,25050,1964
|
|
20231208,100500,468119150,25150,25150,25150,25150,0
|
|
20231208,100400,468119150,25150,25150,25150,25150,328
|
|
20231208,100300,459869950,25150,25150,25150,25150,87
|
|
20231208,100200,457681900,25100,25150,25150,25100,51
|
|
20231208,100100,456400800,25150,25150,25150,25150,286
|
|
20231208,100000,449207900,25200,25200,25200,25150,376
|
|
20231208,095900,439733300,25200,25200,25200,25200,106
|
|
20231208,095800,437062100,25150,25200,25200,25150,56
|
|
20231208,095700,435652050,25200,25200,25200,25150,231
|
|
20231208,095600,429832650,25200,25200,25200,25200,114
|
|
20231208,095500,426959850,25200,25200,25200,25200,0
|
|
20231208,095400,426959850,25200,25200,25250,25150,400
|
|
20231208,095300,416875100,25200,25200,25200,25200,192
|
|
20231208,095200,412036700,25100,25100,25100,25100,1
|
|
20231208,095100,412011600,25100,25100,25100,25100,58
|
|
20231208,095000,410555800,25100,25050,25100,25050,237
|
|
20231208,094900,404618700,25000,25050,25050,25000,2
|
|
20231208,094800,404568650,25050,25050,25050,25050,0
|
|
20231208,094700,404568650,25050,25000,25050,25000,326
|
|
20231208,094600,396412300,25050,25050,25050,25050,3
|
|
20231208,094500,396337150,25050,25000,25050,25000,518
|
|
20231208,094400,383368050,25000,25000,25000,25000,2965
|
|
20231208,094300,309243050,24950,24950,24950,24950,229
|
|
20231208,094200,303529500,24950,25050,25050,24950,869
|
|
20231208,094100,281800950,25050,25100,25100,25050,32
|
|
20231208,094000,280999250,25050,25150,25200,25050,1200
|
|
20231208,093900,250902200,25150,25150,25150,25150,39
|
|
20231208,093800,249921350,25100,25150,25150,25100,2
|
|
20231208,093700,249871100,25100,25100,25100,25100,321
|
|
20231208,093600,241814000,25150,25150,25150,25150,39
|
|
20231208,093500,240833150,25150,25150,25150,25150,105
|
|
20231208,093400,238192400,25200,25200,25200,25200,17
|
|
20231208,093300,237764000,25200,25200,25200,25200,13
|
|
20231208,093200,237436400,25200,25200,25200,25200,1
|
|
20231208,093100,237411200,25200,25250,25250,25150,44
|
|
20231208,093000,236302850,25200,25200,25200,25200,145
|
|
20231208,092900,232648850,25200,25150,25200,25150,229
|
|
20231208,092800,226889400,25150,25150,25150,25050,91
|
|
20231208,092700,224607700,25150,25150,25150,25150,6
|
|
20231208,092600,224456800,25150,25100,25150,25100,79
|
|
20231208,092500,222473650,25100,25100,25100,25050,120
|
|
20231208,092400,219462250,25100,25050,25100,25050,505
|
|
20231208,092300,206811900,25050,25050,25050,25000,148
|
|
20231208,092200,203111700,25050,25000,25050,25000,249
|
|
20231208,092100,196886550,25100,25050,25100,25050,274
|
|
20231208,092000,190022700,25100,25100,25100,25100,205
|
|
20231208,091900,184877200,25100,25150,25150,25100,650
|
|
20231208,091800,168562150,25150,25200,25200,25150,152
|
|
20231208,091700,164738850,25200,25300,25300,25150,507
|
|
20231208,091600,151962350,25300,25250,25300,25250,136
|
|
20231208,091500,148528100,25250,25300,25300,25250,233
|
|
20231208,091400,142644750,25300,25300,25300,25300,2
|
|
20231208,091300,142594150,25300,25250,25300,25200,292
|
|
20231208,091200,135220200,25250,25250,25250,25250,354
|
|
20231208,091100,126281700,25250,25250,25250,25250,4
|
|
20231208,091000,126180700,25200,25100,25250,25050,564
|
|
20231208,090900,112012100,25050,25100,25100,25050,242
|
|
20231208,090800,105949650,25100,25100,25100,25050,313
|
|
20231208,090700,98100950,25100,25050,25100,25050,151
|
|
20231208,090600,94315850,25050,25100,25100,25050,344
|
|
20231208,090500,85682500,25200,25200,25200,25150,881
|
|
20231208,090400,63481850,25200,25200,25200,25200,0
|
|
20231208,090300,63481850,25200,25200,25200,25200,167
|
|
20231208,090200,59273450,25200,25300,25300,25200,731
|
|
20231208,090100,40787450,25300,25200,25400,25200,1080
|
|
20231208,090000,13498500,25200,25150,25250,25150,536
|