579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,183600,1743227300,24350,24350,24350,24350,2379
|
|
20231213,183500,1743227300,24350,24350,24350,24350,0
|
|
20231213,183400,1743227300,24350,24350,24350,24350,0
|
|
20231213,183300,1743227300,24350,24350,24350,24350,0
|
|
20231213,183200,1743227300,24350,24350,24350,24350,0
|
|
20231213,183100,1743227300,24350,24350,24350,24350,0
|
|
20231213,183000,1743227300,24350,24350,24350,24350,0
|
|
20231213,182900,1743227300,24350,24350,24350,24350,0
|
|
20231213,182800,1743227300,24350,24350,24350,24350,0
|
|
20231213,182700,1743227300,24350,24350,24350,24350,0
|
|
20231213,182600,1743227300,24350,24350,24350,24350,0
|
|
20231213,182500,1743227300,24350,24350,24350,24350,0
|
|
20231213,182400,1743227300,24350,24350,24350,24350,0
|
|
20231213,182300,1743227300,24350,24350,24350,24350,0
|
|
20231213,182200,1743227300,24350,24350,24350,24350,0
|
|
20231213,182100,1743227300,24350,24350,24350,24350,0
|
|
20231213,182000,1743227300,24350,24350,24350,24350,0
|
|
20231213,181900,1743227300,24350,24350,24350,24350,0
|
|
20231213,181800,1743227300,24350,24350,24350,24350,0
|
|
20231213,181700,1743227300,24350,24350,24350,24350,0
|
|
20231213,181600,1743227300,24350,24350,24350,24350,0
|
|
20231213,181500,1743227300,24350,24350,24350,24350,0
|
|
20231213,181400,1743227300,24350,24350,24350,24350,0
|
|
20231213,181300,1743227300,24350,24350,24350,24350,0
|
|
20231213,181200,1743227300,24350,24350,24350,24350,0
|
|
20231213,181100,1743227300,24350,24350,24350,24350,0
|
|
20231213,181000,1743227300,24350,24350,24350,24350,0
|
|
20231213,180900,1743227300,24350,24350,24350,24350,0
|
|
20231213,180800,1743227300,24350,24350,24350,24350,0
|
|
20231213,180700,1743227300,24350,24350,24350,24350,0
|
|
20231213,180600,1743227300,24350,24350,24350,24350,2379
|
|
20231213,180500,1743227300,24350,24350,24350,24350,0
|
|
20231213,180400,1743227300,24350,24350,24350,24350,0
|
|
20231213,180300,1743227300,24350,24350,24350,24350,0
|
|
20231213,180200,1743227300,24350,24350,24350,24350,0
|
|
20231213,180100,1743227300,24350,24350,24350,24350,0
|
|
20231213,180000,1743227300,24350,24350,24350,24350,0
|
|
20231213,175900,1743227300,24350,24350,24350,24350,0
|
|
20231213,175800,1743227300,24350,24350,24350,24350,0
|
|
20231213,175700,1743227300,24350,24350,24350,24350,0
|
|
20231213,175600,1743227300,24350,24350,24350,24350,0
|
|
20231213,175500,1743227300,24350,24350,24350,24350,0
|
|
20231213,175400,1743227300,24350,24350,24350,24350,0
|
|
20231213,175300,1743227300,24350,24350,24350,24350,0
|
|
20231213,175200,1743227300,24350,24350,24350,24350,0
|
|
20231213,175100,1743227300,24350,24350,24350,24350,0
|
|
20231213,175000,1743227300,24350,24350,24350,24350,0
|
|
20231213,174900,1743227300,24350,24350,24350,24350,0
|
|
20231213,174800,1743227300,24350,24350,24350,24350,0
|
|
20231213,174700,1743227300,24350,24350,24350,24350,0
|
|
20231213,174600,1743227300,24350,24350,24350,24350,0
|
|
20231213,174500,1743227300,24350,24350,24350,24350,0
|
|
20231213,174400,1743227300,24350,24350,24350,24350,0
|
|
20231213,174300,1743227300,24350,24350,24350,24350,0
|
|
20231213,174200,1743227300,24350,24350,24350,24350,0
|
|
20231213,174100,1743227300,24350,24350,24350,24350,0
|
|
20231213,174000,1743227300,24350,24350,24350,24350,0
|
|
20231213,173900,1743227300,24350,24350,24350,24350,0
|
|
20231213,173800,1743227300,24350,24350,24350,24350,0
|
|
20231213,173700,1743227300,24350,24350,24350,24350,0
|
|
20231213,173600,1743227300,24350,24350,24350,24350,2379
|
|
20231213,173500,1743227300,24350,24350,24350,24350,0
|
|
20231213,173400,1743227300,24350,24350,24350,24350,0
|
|
20231213,173300,1743227300,24350,24350,24350,24350,0
|
|
20231213,173200,1743227300,24350,24350,24350,24350,0
|
|
20231213,173100,1743227300,24350,24350,24350,24350,0
|
|
20231213,173000,1743227300,24350,24350,24350,24350,0
|
|
20231213,172900,1743227300,24350,24350,24350,24350,0
|
|
20231213,172800,1743227300,24350,24350,24350,24350,0
|
|
20231213,172700,1743227300,24350,24350,24350,24350,0
|
|
20231213,172600,1743227300,24350,24350,24350,24350,0
|
|
20231213,172500,1743227300,24350,24350,24350,24350,0
|
|
20231213,172400,1743227300,24350,24350,24350,24350,0
|
|
20231213,172300,1743227300,24350,24350,24350,24350,0
|
|
20231213,172200,1743227300,24350,24350,24350,24350,0
|
|
20231213,172100,1743227300,24350,24350,24350,24350,0
|
|
20231213,172000,1743227300,24350,24350,24350,24350,0
|
|
20231213,171900,1743227300,24350,24350,24350,24350,0
|
|
20231213,171800,1743227300,24350,24350,24350,24350,0
|
|
20231213,171700,1743227300,24350,24350,24350,24350,0
|
|
20231213,171600,1743227300,24350,24350,24350,24350,0
|
|
20231213,171500,1743227300,24350,24350,24350,24350,0
|
|
20231213,171400,1743227300,24350,24350,24350,24350,0
|
|
20231213,171300,1743227300,24350,24350,24350,24350,0
|
|
20231213,171200,1743227300,24350,24350,24350,24350,0
|
|
20231213,171100,1743227300,24350,24350,24350,24350,0
|
|
20231213,171000,1743227300,24350,24350,24350,24350,0
|
|
20231213,170900,1743227300,24350,24350,24350,24350,0
|
|
20231213,170800,1743227300,24350,24350,24350,24350,0
|
|
20231213,170700,1743227300,24350,24350,24350,24350,0
|
|
20231213,170600,1743227300,24350,24350,24350,24350,2379
|
|
20231213,170500,1743227300,24350,24350,24350,24350,0
|
|
20231213,170400,1743227300,24350,24350,24350,24350,0
|
|
20231213,170300,1743227300,24350,24350,24350,24350,0
|
|
20231213,170200,1743227300,24350,24350,24350,24350,0
|
|
20231213,170100,1743227300,24350,24350,24350,24350,0
|
|
20231213,170000,1743227300,24350,24350,24350,24350,0
|
|
20231213,165900,1743227300,24350,24350,24350,24350,0
|
|
20231213,165800,1743227300,24350,24350,24350,24350,0
|
|
20231213,165700,1743227300,24350,24350,24350,24350,0
|
|
20231213,165600,1743227300,24350,24350,24350,24350,0
|
|
20231213,165500,1743227300,24350,24350,24350,24350,0
|
|
20231213,165400,1743227300,24350,24350,24350,24350,0
|
|
20231213,165300,1743227300,24350,24350,24350,24350,0
|
|
20231213,165200,1743227300,24350,24350,24350,24350,0
|
|
20231213,165100,1743227300,24350,24350,24350,24350,0
|
|
20231213,165000,1743227300,24350,24350,24350,24350,0
|
|
20231213,164900,1743227300,24350,24350,24350,24350,0
|
|
20231213,164800,1743227300,24350,24350,24350,24350,0
|
|
20231213,164700,1743227300,24350,24350,24350,24350,0
|
|
20231213,164600,1743227300,24350,24350,24350,24350,0
|
|
20231213,164500,1743227300,24350,24350,24350,24350,0
|
|
20231213,164400,1743227300,24350,24350,24350,24350,0
|
|
20231213,164300,1743227300,24350,24350,24350,24350,0
|
|
20231213,164200,1743227300,24350,24350,24350,24350,0
|
|
20231213,164100,1743227300,24350,24350,24350,24350,0
|
|
20231213,164000,1743227300,24350,24350,24350,24350,0
|
|
20231213,163900,1743227300,24350,24350,24350,24350,0
|
|
20231213,163800,1743227300,24350,24350,24350,24350,0
|
|
20231213,163700,1743227300,24350,24350,24350,24350,0
|
|
20231213,163600,1743227300,24350,24350,24350,24350,2379
|
|
20231213,163500,1743227300,24350,24350,24350,24350,0
|
|
20231213,163400,1743227300,24350,24350,24350,24350,0
|
|
20231213,163300,1743227300,24350,24350,24350,24350,0
|
|
20231213,163200,1743227300,24350,24350,24350,24350,0
|
|
20231213,163100,1743227300,24350,24350,24350,24350,0
|
|
20231213,163000,1743227300,24350,24350,24350,24350,0
|
|
20231213,162900,1743227300,24350,24350,24350,24350,0
|
|
20231213,162800,1743227300,24350,24350,24350,24350,0
|
|
20231213,162700,1743227300,24350,24350,24350,24350,0
|
|
20231213,162600,1743227300,24350,24350,24350,24350,0
|
|
20231213,162500,1743227300,24350,24350,24350,24350,0
|
|
20231213,162400,1743227300,24350,24350,24350,24350,0
|
|
20231213,162300,1743227300,24350,24350,24350,24350,0
|
|
20231213,162200,1743227300,24350,24350,24350,24350,0
|
|
20231213,162100,1743227300,24350,24350,24350,24350,0
|
|
20231213,162000,1743227300,24350,24350,24350,24350,0
|
|
20231213,161900,1743227300,24350,24350,24350,24350,0
|
|
20231213,161800,1743227300,24350,24350,24350,24350,0
|
|
20231213,161700,1743227300,24350,24350,24350,24350,0
|
|
20231213,161600,1743227300,24350,24350,24350,24350,0
|
|
20231213,161500,1743227300,24350,24350,24350,24350,0
|
|
20231213,161400,1743227300,24350,24350,24350,24350,0
|
|
20231213,161300,1743227300,24350,24350,24350,24350,0
|
|
20231213,161200,1743227300,24350,24350,24350,24350,0
|
|
20231213,161100,1743227300,24350,24350,24350,24350,0
|
|
20231213,161000,1743227300,24350,24350,24350,24350,0
|
|
20231213,160900,1743227300,24350,24350,24350,24350,0
|
|
20231213,160800,1743227300,24350,24350,24350,24350,0
|
|
20231213,160700,1743227300,24350,24350,24350,24350,0
|
|
20231213,160600,1743227300,24350,24350,24350,24350,2379
|
|
20231213,160500,1743227300,24350,24350,24350,24350,0
|
|
20231213,160400,1743227300,24350,24350,24350,24350,0
|
|
20231213,160300,1743227300,24350,24350,24350,24350,0
|
|
20231213,160200,1743227300,24350,24350,24350,24350,0
|
|
20231213,160100,1743227300,24350,24350,24350,24350,0
|
|
20231213,160000,1743227300,24350,24350,24350,24350,0
|
|
20231213,155900,1743227300,24350,24350,24350,24350,0
|
|
20231213,155800,1743227300,24350,24350,24350,24350,0
|
|
20231213,155700,1743227300,24350,24350,24350,24350,0
|
|
20231213,155600,1743227300,24350,24350,24350,24350,0
|
|
20231213,155500,1743227300,24350,24350,24350,24350,0
|
|
20231213,155400,1743227300,24350,24350,24350,24350,0
|
|
20231213,155300,1743227300,24350,24350,24350,24350,0
|
|
20231213,155200,1743227300,24350,24350,24350,24350,0
|
|
20231213,155100,1743227300,24350,24350,24350,24350,0
|
|
20231213,155000,1743227300,24350,24350,24350,24350,0
|
|
20231213,154900,1743227300,24350,24350,24350,24350,0
|
|
20231213,154800,1743227300,24350,24350,24350,24350,0
|
|
20231213,154700,1743227300,24350,24350,24350,24350,0
|
|
20231213,154600,1743227300,24350,24350,24350,24350,0
|
|
20231213,154500,1743227300,24350,24350,24350,24350,0
|
|
20231213,154400,1743227300,24350,24350,24350,24350,0
|
|
20231213,154300,1743227300,24350,24350,24350,24350,0
|
|
20231213,154200,1743227300,24350,24350,24350,24350,0
|
|
20231213,154100,1743227300,24350,24350,24350,24350,0
|
|
20231213,154000,1743227300,24350,24350,24350,24350,0
|
|
20231213,153900,1743227300,24350,24350,24350,24350,0
|
|
20231213,153800,1743227300,24350,24350,24350,24350,0
|
|
20231213,153700,1743227300,24350,24350,24350,24350,0
|
|
20231213,153600,1743227300,24350,24350,24350,24350,2379
|
|
20231213,153500,1743227300,24350,24350,24350,24350,0
|
|
20231213,153400,1743227300,24350,24350,24350,24350,0
|
|
20231213,153300,1743227300,24350,24350,24350,24350,0
|
|
20231213,153200,1743227300,24350,24350,24350,24350,0
|
|
20231213,153100,1743227300,24350,24350,24350,24350,0
|
|
20231213,153000,1743227300,24350,24350,24350,24350,2379
|
|
20231213,152900,1685298650,24450,24450,24450,24450,0
|
|
20231213,152800,1685298650,24450,24450,24450,24450,0
|
|
20231213,152700,1685298650,24450,24450,24450,24450,0
|
|
20231213,152600,1685298650,24450,24450,24450,24450,0
|
|
20231213,152500,1685298650,24450,24450,24450,24450,0
|
|
20231213,152400,1685298650,24450,24450,24450,24450,0
|
|
20231213,152300,1685298650,24450,24450,24450,24450,0
|
|
20231213,152200,1685298650,24450,24450,24450,24450,0
|
|
20231213,152100,1685298650,24450,24450,24450,24450,0
|
|
20231213,152000,1685298650,24450,24450,24450,24450,0
|
|
20231213,151900,1685298650,24450,24400,24450,24400,92
|
|
20231213,151800,1683050200,24400,24400,24400,24350,155
|
|
20231213,151700,1679268400,24450,24300,24450,24300,190
|
|
20231213,151600,1674631000,24300,24300,24300,24300,9
|
|
20231213,151500,1674412300,24350,24350,24350,24300,105
|
|
20231213,151400,1671860400,24350,24350,24350,24350,0
|
|
20231213,151300,1671860400,24350,24350,24350,24350,64
|
|
20231213,151200,1670302000,24300,24350,24350,24300,175
|
|
20231213,151100,1666043900,24350,24350,24350,24350,60
|
|
20231213,151000,1664582900,24400,24350,24400,24350,52
|
|
20231213,150900,1663314200,24350,24350,24350,24350,52
|
|
20231213,150800,1662048000,24350,24350,24350,24350,1
|
|
20231213,150700,1662023650,24350,24400,24400,24350,144
|
|
20231213,150600,1658517100,24350,24350,24350,24350,453
|
|
20231213,150500,1647486550,24400,24400,24400,24400,18
|
|
20231213,150400,1647047350,24400,24400,24400,24400,124
|
|
20231213,150300,1644021750,24350,24350,24350,24300,80
|
|
20231213,150200,1642076050,24350,24400,24400,24350,85
|
|
20231213,150100,1640005800,24300,24300,24400,24250,1296
|
|
20231213,150000,1608449650,24300,24250,24300,24200,2198
|
|
20231213,145900,1555198250,24250,24250,24250,24250,130
|
|
20231213,145800,1552045750,24300,24300,24300,24250,58
|
|
20231213,145700,1550638950,24300,24250,24300,24250,83
|
|
20231213,145600,1548625700,24250,24200,24250,24200,676
|
|
20231213,145500,1532248350,24200,24350,24350,24150,4455
|
|
20231213,145400,1424194700,24350,24350,24350,24350,180
|
|
20231213,145300,1419811700,24350,24350,24400,24350,850
|
|
20231213,145200,1399114150,24350,24400,24400,24350,392
|
|
20231213,145100,1389549400,24400,24400,24400,24400,141
|
|
20231213,145000,1386109000,24400,24400,24400,24400,1140
|
|
20231213,144900,1358293000,24400,24400,24400,24400,10
|
|
20231213,144800,1358049000,24400,24350,24400,24350,59
|
|
20231213,144700,1356612300,24350,24350,24350,24350,373
|
|
20231213,144600,1347529750,24350,24250,24350,24250,2101
|
|
20231213,144500,1296492700,24250,24250,24250,24250,76
|
|
20231213,144400,1294649700,24250,24300,24350,24250,1818
|
|
20231213,144300,1250499150,24350,24400,24400,24350,1044
|
|
20231213,144200,1225065550,24450,24350,24450,24350,77
|
|
20231213,144100,1223189800,24400,24400,24450,24350,730
|
|
20231213,144000,1205368800,24400,24400,24400,24400,692
|
|
20231213,143900,1188484000,24400,24450,24450,24400,176
|
|
20231213,143800,1184185600,24450,24500,24500,24350,3241
|
|
20231213,143700,1105045250,24550,24550,24550,24550,7
|
|
20231213,143600,1104873400,24550,24550,24550,24550,0
|
|
20231213,143500,1104873400,24550,24550,24550,24550,12
|
|
20231213,143400,1104578800,24550,24500,24550,24450,937
|
|
20231213,143300,1081627900,24500,24550,24550,24500,420
|
|
20231213,143200,1071316950,24500,24500,24550,24500,382
|
|
20231213,143100,1061957900,24500,24600,24600,24500,2109
|
|
20231213,143000,1010157550,24600,24700,24700,24600,1028
|
|
20231213,142900,984820650,24700,24700,24700,24700,105
|
|
20231213,142800,982227150,24700,24700,24700,24700,22
|
|
20231213,142700,981683750,24700,24700,24700,24700,108
|
|
20231213,142600,979016150,24700,24700,24700,24700,24
|
|
20231213,142500,978423350,24700,24700,24700,24700,0
|
|
20231213,142400,978423350,24700,24700,24700,24700,297
|
|
20231213,142300,971087450,24700,24700,24700,24700,10
|
|
20231213,142200,970840450,24700,24750,24750,24700,2016
|
|
20231213,142100,921009250,24800,24800,24800,24800,0
|
|
20231213,142000,921009250,24800,24800,24800,24800,0
|
|
20231213,141900,921009250,24800,24800,24800,24800,269
|
|
20231213,141800,914338050,24800,24800,24800,24800,0
|
|
20231213,141700,914338050,24800,24800,24800,24800,0
|
|
20231213,141600,914338050,24800,24800,24800,24800,7
|
|
20231213,141500,914164450,24800,24800,24800,24800,2
|
|
20231213,141400,914114850,24800,24800,24800,24800,96
|
|
20231213,141300,911734050,24800,24750,24800,24750,4
|
|
20231213,141200,911634900,24750,24750,24750,24750,0
|
|
20231213,141100,911634900,24750,24800,24800,24750,335
|
|
20231213,141000,903342100,24800,24800,24800,24750,116
|
|
20231213,140900,900465350,24750,24750,24750,24750,232
|
|
20231213,140800,894723350,24750,24750,24750,24750,326
|
|
20231213,140700,886654850,24750,24800,24800,24750,315
|
|
20231213,140600,878847550,24800,24800,24800,24800,0
|
|
20231213,140500,878847550,24800,24900,24900,24800,3197
|
|
20231213,140400,799415300,24950,24950,24950,24950,0
|
|
20231213,140300,799415300,24950,24950,24950,24950,0
|
|
20231213,140200,799415300,24950,24950,24950,24950,559
|
|
20231213,140100,785468250,24950,24950,24950,24950,4
|
|
20231213,140000,785368450,25000,25000,25000,25000,208
|
|
20231213,135900,780168450,25000,25000,25000,25000,1200
|
|
20231213,135800,750168450,25000,25000,25000,25000,1
|
|
20231213,135700,750143450,25050,25000,25050,25000,23
|
|
20231213,135600,749567500,25050,25050,25050,25050,0
|
|
20231213,135500,749567500,25050,25050,25050,25050,707
|
|
20231213,135400,731857150,25050,25050,25050,25050,40
|
|
20231213,135300,730855150,25050,25050,25050,25050,2
|
|
20231213,135200,730805050,25050,25100,25100,25050,58
|
|
20231213,135100,729352000,25100,25100,25100,25100,0
|
|
20231213,135000,729352000,25100,25100,25100,25100,0
|
|
20231213,134900,729352000,25100,25100,25100,25100,0
|
|
20231213,134800,729352000,25100,25100,25100,25100,0
|
|
20231213,134700,729352000,25100,25100,25100,25100,0
|
|
20231213,134600,729352000,25100,25100,25100,25100,0
|
|
20231213,134500,729352000,25100,25100,25100,25100,1
|
|
20231213,134400,729326900,25100,25100,25100,25100,0
|
|
20231213,134300,729326900,25100,25100,25100,25100,0
|
|
20231213,134200,729326900,25100,25100,25100,25100,0
|
|
20231213,134100,729326900,25100,25100,25100,25100,0
|
|
20231213,134000,729326900,25100,25100,25100,25100,4
|
|
20231213,133900,729226500,25150,25150,25150,25150,0
|
|
20231213,133800,729226500,25150,25150,25150,25150,0
|
|
20231213,133700,729226500,25150,25150,25150,25150,0
|
|
20231213,133600,729226500,25150,25150,25150,25150,0
|
|
20231213,133500,729226500,25150,25150,25150,25150,0
|
|
20231213,133400,729226500,25150,25150,25150,25150,80
|
|
20231213,133300,727214500,25150,25150,25150,25150,0
|
|
20231213,133200,727214500,25150,25150,25150,25150,1
|
|
20231213,133100,727189350,25150,25150,25150,25150,0
|
|
20231213,133000,727189350,25150,25150,25150,25100,3454
|
|
20231213,132900,640443250,25150,25150,25150,25150,8
|
|
20231213,132800,640242050,25150,25150,25150,25150,14
|
|
20231213,132700,639889950,25150,25150,25150,25150,7
|
|
20231213,132600,639713900,25150,25150,25150,25150,7
|
|
20231213,132500,639537850,25100,25050,25150,25050,3534
|
|
20231213,132400,550844800,25050,25050,25050,25050,19
|
|
20231213,132300,550368850,25000,25100,25100,25000,1998
|
|
20231213,132200,500368350,25150,25150,25150,25150,0
|
|
20231213,132100,500368350,25150,25050,25150,25050,73
|
|
20231213,132000,498536750,25100,25100,25100,25100,17
|
|
20231213,131900,498110050,25150,25150,25150,25150,0
|
|
20231213,131800,498110050,25150,25150,25150,25150,180
|
|
20231213,131700,493583050,25150,25100,25150,25100,48
|
|
20231213,131600,492377950,25100,25050,25100,25050,13
|
|
20231213,131500,492052100,25050,25050,25050,25050,5
|
|
20231213,131400,491926850,25050,25050,25050,25050,4
|
|
20231213,131300,491826650,25050,25050,25050,25050,0
|
|
20231213,131200,491826650,25050,25050,25050,25050,5
|
|
20231213,131100,491701400,25050,25050,25050,25050,0
|
|
20231213,131000,491701400,25050,25050,25050,25050,0
|
|
20231213,130900,491701400,25050,25050,25050,25050,4
|
|
20231213,130800,491601200,25100,25100,25100,25100,0
|
|
20231213,130700,491601200,25100,25100,25100,25100,3
|
|
20231213,130600,491525900,25100,25100,25100,25100,0
|
|
20231213,130500,491525900,25100,25100,25100,25100,0
|
|
20231213,130400,491525900,25100,25100,25100,25100,0
|
|
20231213,130300,491525900,25100,25100,25100,25100,0
|
|
20231213,130200,491525900,25100,25100,25100,25100,4
|
|
20231213,130100,491425500,25100,25100,25100,25100,56
|
|
20231213,130000,490019900,25100,25100,25100,25100,0
|
|
20231213,125900,490019900,25100,25100,25100,25100,10
|
|
20231213,125800,489768900,25100,25100,25150,25100,28
|
|
20231213,125700,489065950,25050,25050,25050,25050,3
|
|
20231213,125600,488990800,25100,25050,25100,25050,35
|
|
20231213,125500,488113800,25050,25050,25050,25050,1
|
|
20231213,125400,488088750,25100,25100,25100,25100,284
|
|
20231213,125300,480960350,25100,25100,25100,25100,3
|
|
20231213,125200,480885050,25100,25100,25100,25100,0
|
|
20231213,125100,480885050,25100,25100,25100,25100,6
|
|
20231213,125000,480734450,25100,25150,25150,25100,4
|
|
20231213,124900,480633900,25100,25100,25100,25100,13
|
|
20231213,124800,480307600,25100,25100,25100,25100,2
|
|
20231213,124700,480257400,25100,25100,25100,25100,4
|
|
20231213,124600,480157000,25100,25100,25100,25100,3
|
|
20231213,124500,480081700,25100,25100,25100,25100,0
|
|
20231213,124400,480081700,25100,25100,25100,25100,105
|
|
20231213,124300,477446200,25100,25100,25100,25100,1
|
|
20231213,124200,477421100,25100,25100,25100,25100,2
|
|
20231213,124100,477370900,25100,25100,25100,25100,3
|
|
20231213,124000,477295600,25100,25100,25100,25100,0
|
|
20231213,123900,477295600,25100,25150,25150,25100,20
|
|
20231213,123800,476792700,25100,25100,25100,25100,3
|
|
20231213,123700,476717400,25100,25100,25100,25100,0
|
|
20231213,123600,476717400,25100,25100,25100,25100,2
|
|
20231213,123500,476667200,25100,25100,25150,25100,400
|
|
20231213,123400,466625400,25100,25100,25100,25100,0
|
|
20231213,123300,466625400,25100,25100,25100,25100,0
|
|
20231213,123200,466625400,25100,25100,25100,25100,0
|
|
20231213,123100,466625400,25100,25100,25100,25100,0
|
|
20231213,123000,466625400,25100,25100,25100,25100,0
|
|
20231213,122900,466625400,25100,25100,25100,25100,0
|
|
20231213,122800,466625400,25100,25100,25100,25100,1
|
|
20231213,122700,466600300,25150,25150,25150,25150,0
|
|
20231213,122600,466600300,25150,25150,25150,25150,0
|
|
20231213,122500,466600300,25150,25150,25150,25150,0
|
|
20231213,122400,466600300,25150,25150,25150,25150,0
|
|
20231213,122300,466600300,25150,25150,25150,25150,1
|
|
20231213,122200,466575150,25150,25150,25150,25150,115
|
|
20231213,122100,463682900,25100,25150,25150,25100,125
|
|
20231213,122000,460542200,25200,25200,25200,25200,0
|
|
20231213,121900,460542200,25200,25150,25200,25150,10
|
|
20231213,121800,460290600,25100,25100,25200,25100,32
|
|
20231213,121700,459487000,25200,25200,25200,25200,11
|
|
20231213,121600,459209800,25100,25100,25100,25100,0
|
|
20231213,121500,459209800,25100,25100,25100,25100,0
|
|
20231213,121400,459209800,25100,25100,25100,25100,1
|
|
20231213,121300,459184700,25100,25150,25150,25100,21
|
|
20231213,121200,458656600,25200,25150,25200,25150,103
|
|
20231213,121100,456065450,25200,25200,25200,25200,0
|
|
20231213,121000,456065450,25200,25250,25250,25050,1588
|
|
20231213,120900,416126800,25250,25250,25250,25250,0
|
|
20231213,120800,416126800,25250,25250,25250,25250,5
|
|
20231213,120700,416000550,25250,25250,25250,25250,0
|
|
20231213,120600,416000550,25250,25250,25250,25250,0
|
|
20231213,120500,416000550,25250,25250,25250,25250,0
|
|
20231213,120400,416000550,25250,25250,25250,25250,4
|
|
20231213,120300,415899550,25300,25250,25300,25250,321
|
|
20231213,120200,407792350,25250,25250,25250,25250,0
|
|
20231213,120100,407792350,25250,25250,25250,25250,1
|
|
20231213,120000,407767100,25300,25300,25300,25300,0
|
|
20231213,115900,407767100,25300,25300,25300,25300,3
|
|
20231213,115800,407691200,25300,25300,25300,25300,1
|
|
20231213,115700,407665900,25300,25300,25300,25300,0
|
|
20231213,115600,407665900,25300,25300,25300,25300,0
|
|
20231213,115500,407665900,25300,25250,25300,25250,116
|
|
20231213,115400,404736200,25300,25250,25300,25250,1244
|
|
20231213,115300,373323500,25250,25200,25250,25200,154
|
|
20231213,115200,369436000,25250,25250,25250,25250,0
|
|
20231213,115100,369436000,25250,25150,25250,25150,216
|
|
20231213,115000,363991600,25150,25150,25150,25150,1
|
|
20231213,114900,363966450,25150,25150,25150,25150,1
|
|
20231213,114800,363941300,25150,25150,25150,25150,40
|
|
20231213,114700,362935300,25150,25150,25150,25150,4
|
|
20231213,114600,362834700,25150,25150,25150,25150,4
|
|
20231213,114500,362734100,25200,25200,25200,25200,0
|
|
20231213,114400,362734100,25200,25150,25200,25150,100
|
|
20231213,114300,360215450,25200,25200,25200,25200,27
|
|
20231213,114200,359535050,25250,25250,25250,25250,0
|
|
20231213,114100,359535050,25250,25200,25250,25150,90
|
|
20231213,114000,357267650,25250,25250,25250,25250,0
|
|
20231213,113900,357267650,25250,25250,25250,25250,32
|
|
20231213,113800,356459650,25300,25300,25300,25300,15
|
|
20231213,113700,356080150,25300,25300,25300,25300,2
|
|
20231213,113600,356029550,25300,25250,25300,25200,413
|
|
20231213,113500,345606950,25300,25300,25300,25300,0
|
|
20231213,113400,345606950,25300,25300,25350,25300,230
|
|
20231213,113300,339786550,25300,25200,25300,25200,269
|
|
20231213,113200,333001850,25200,25150,25200,25150,351
|
|
20231213,113100,324172950,25150,25150,25150,25150,0
|
|
20231213,113000,324172950,25150,25150,25150,25150,0
|
|
20231213,112900,324172950,25150,25150,25150,25150,0
|
|
20231213,112800,324172950,25150,25150,25150,25150,1
|
|
20231213,112700,324147800,25150,25150,25150,25150,0
|
|
20231213,112600,324147800,25150,25150,25150,25150,0
|
|
20231213,112500,324147800,25150,25150,25150,25100,134
|
|
20231213,112400,320777900,25150,25150,25150,25150,0
|
|
20231213,112300,320777900,25150,25150,25150,25150,30
|
|
20231213,112200,320023400,25100,25150,25150,25100,61
|
|
20231213,112100,318489300,25150,25150,25150,25150,2
|
|
20231213,112000,318439000,25150,25150,25150,25150,2
|
|
20231213,111900,318388700,25150,25150,25200,25150,86
|
|
20231213,111800,316225200,25150,25150,25150,25150,0
|
|
20231213,111700,316225200,25150,25150,25150,25150,0
|
|
20231213,111600,316225200,25150,25100,25150,25100,100
|
|
20231213,111500,313715000,25100,25100,25100,25100,104
|
|
20231213,111400,311104600,25150,25150,25200,25150,196
|
|
20231213,111300,306174600,25050,25100,25100,25050,238
|
|
20231213,111200,300200950,25100,25100,25100,25100,0
|
|
20231213,111100,300200950,25100,25100,25100,25100,4
|
|
20231213,111000,300100550,25100,25100,25100,25100,0
|
|
20231213,110900,300100550,25100,25100,25100,25100,0
|
|
20231213,110800,300100550,25100,25100,25100,25100,0
|
|
20231213,110700,300100550,25100,25100,25100,25100,0
|
|
20231213,110600,300100550,25100,25100,25100,25100,0
|
|
20231213,110500,300100550,25100,25100,25100,25100,0
|
|
20231213,110400,300100550,25100,25050,25100,25050,12
|
|
20231213,110300,299799400,25100,25100,25100,25100,0
|
|
20231213,110200,299799400,25100,25100,25100,25100,100
|
|
20231213,110100,297289400,25100,25100,25100,25100,0
|
|
20231213,110000,297289400,25100,25100,25100,25100,73
|
|
20231213,105900,295457100,25100,25100,25100,25100,85
|
|
20231213,105800,293323600,25100,25100,25100,25100,5
|
|
20231213,105700,293198100,25100,25100,25100,25100,20
|
|
20231213,105600,292696100,25100,25100,25100,25100,0
|
|
20231213,105500,292696100,25100,25100,25100,25100,1
|
|
20231213,105400,292671000,25150,25050,25150,25050,575
|
|
20231213,105300,278241000,25050,25050,25050,25050,20
|
|
20231213,105200,277740000,25050,25050,25050,25050,130
|
|
20231213,105100,274483500,25050,25050,25050,25050,0
|
|
20231213,105000,274483500,25050,25050,25050,25050,100
|
|
20231213,104900,271978500,25050,25050,25050,25050,0
|
|
20231213,104800,271978500,25050,25050,25050,25050,0
|
|
20231213,104700,271978500,25050,25050,25050,25050,0
|
|
20231213,104600,271978500,25050,25050,25050,25050,40
|
|
20231213,104500,270976500,25050,25050,25050,25050,0
|
|
20231213,104400,270976500,25050,25050,25050,25050,0
|
|
20231213,104300,270976500,25050,25050,25100,25050,113
|
|
20231213,104200,268144950,25050,25050,25050,25050,0
|
|
20231213,104100,268144950,25050,25050,25050,25050,1
|
|
20231213,104000,268119900,25000,25000,25000,25000,1
|
|
20231213,103900,268094900,25000,25000,25000,25000,1
|
|
20231213,103800,268069900,25000,25000,25000,25000,1
|
|
20231213,103700,268044900,25000,25000,25000,25000,30
|
|
20231213,103600,267294900,25000,25000,25000,25000,1
|
|
20231213,103500,267269900,25000,25000,25000,25000,1
|
|
20231213,103400,267244900,25100,25100,25100,25100,0
|
|
20231213,103300,267244900,25100,25100,25100,25100,0
|
|
20231213,103200,267244900,25100,24950,25100,24950,4
|
|
20231213,103100,267144950,25100,25100,25100,25100,0
|
|
20231213,103000,267144950,25100,24950,25100,24950,436
|
|
20231213,102900,256257300,25000,25000,25100,25000,231
|
|
20231213,102800,250480300,25000,25000,25100,25000,447
|
|
20231213,102700,239303700,25100,25100,25100,25050,207
|
|
20231213,102600,234117350,25100,25100,25100,25100,0
|
|
20231213,102500,234117350,25100,25100,25100,25100,1
|
|
20231213,102400,234092250,25100,25100,25100,25100,10
|
|
20231213,102300,233841250,25150,25150,25150,25150,3
|
|
20231213,102200,233765800,25150,25150,25150,25150,0
|
|
20231213,102100,233765800,25150,25150,25150,25150,46
|
|
20231213,102000,232608900,25150,25150,25150,25150,0
|
|
20231213,101900,232608900,25150,25150,25150,25150,1
|
|
20231213,101800,232583750,25150,25150,25150,25150,1
|
|
20231213,101700,232558600,25150,25150,25150,25150,7
|
|
20231213,101600,232382550,25100,25100,25100,25100,50
|
|
20231213,101500,231127550,25100,25100,25100,25100,115
|
|
20231213,101400,228241050,25100,25100,25100,25000,24
|
|
20231213,101300,227640650,25100,25050,25100,25050,21
|
|
20231213,101200,227113700,25050,25050,25050,25050,9
|
|
20231213,101100,226888250,25050,25050,25050,25050,3
|
|
20231213,101000,226813100,25050,25050,25050,25050,0
|
|
20231213,100900,226813100,25050,25000,25050,25000,351
|
|
20231213,100800,218037100,25000,25000,25000,25000,754
|
|
20231213,100700,199187100,25050,25050,25050,25050,0
|
|
20231213,100600,199187100,25050,25050,25100,25050,453
|
|
20231213,100500,187838950,25050,25050,25050,25050,40
|
|
20231213,100400,186836950,25100,25100,25100,25100,0
|
|
20231213,100300,186836950,25100,25100,25100,25100,13
|
|
20231213,100200,186510650,25150,25150,25150,25150,0
|
|
20231213,100100,186510650,25150,25100,25150,25100,444
|
|
20231213,100000,175363700,25150,25150,25150,25150,0
|
|
20231213,095900,175363700,25150,25150,25150,25150,191
|
|
20231213,095800,170560050,25100,25100,25100,25100,0
|
|
20231213,095700,170560050,25100,25100,25100,25100,11
|
|
20231213,095600,170283950,25100,25100,25150,25100,64
|
|
20231213,095500,168677300,25100,25100,25100,25100,139
|
|
20231213,095400,165188400,25100,25100,25100,25100,0
|
|
20231213,095300,165188400,25100,25100,25100,25100,1
|
|
20231213,095200,165163300,25100,25100,25100,25100,0
|
|
20231213,095100,165163300,25100,25000,25100,25000,608
|
|
20231213,095000,149957200,25050,25050,25050,25050,0
|
|
20231213,094900,149957200,25050,25050,25050,25000,62
|
|
20231213,094800,148406600,25050,25050,25050,25050,0
|
|
20231213,094700,148406600,25050,25000,25050,25000,198
|
|
20231213,094600,143456200,25000,25000,25000,25000,1
|
|
20231213,094500,143431200,25050,25000,25050,25000,107
|
|
20231213,094400,140755550,25050,25000,25050,25000,1084
|
|
20231213,094300,113653050,25000,25000,25000,25000,1
|
|
20231213,094200,113628050,25000,25000,25000,25000,1
|
|
20231213,094100,113603050,25000,25000,25100,25000,23
|
|
20231213,094000,113026950,25100,25000,25100,25000,154
|
|
20231213,093900,109168350,25000,25000,25100,25000,46
|
|
20231213,093800,108017850,25050,25000,25050,25000,287
|
|
20231213,093700,100841050,25000,25000,25000,25000,1
|
|
20231213,093600,100816050,25000,25000,25100,25000,19
|
|
20231213,093500,100340650,25050,25050,25100,25050,338
|
|
20231213,093400,91873400,25050,25050,25050,25050,1
|
|
20231213,093300,91848350,25050,25050,25050,25050,2
|
|
20231213,093200,91798250,25100,25100,25100,25100,32
|
|
20231213,093100,90995050,25100,25100,25150,25100,19
|
|
20231213,093000,90517850,25100,25100,25100,25100,1
|
|
20231213,092900,90492750,25100,25100,25100,25050,19
|
|
20231213,092800,90016650,25100,25100,25100,25100,3
|
|
20231213,092700,89941350,25050,25100,25100,25050,190
|
|
20231213,092600,85172900,25100,25100,25150,25100,39
|
|
20231213,092500,84193600,25100,25100,25100,25100,7
|
|
20231213,092400,84017900,25100,25100,25100,25100,1
|
|
20231213,092300,83992800,25100,25100,25100,25100,1
|
|
20231213,092200,83967700,25150,25100,25150,25100,2
|
|
20231213,092100,83917450,25100,25100,25100,25100,1
|
|
20231213,092000,83892350,25100,25100,25100,25100,1
|
|
20231213,091900,83867250,25150,25150,25200,25150,53
|
|
20231213,091800,82534050,25200,25200,25200,25200,1
|
|
20231213,091700,82508850,25200,25100,25200,25100,768
|
|
20231213,091600,63215050,25050,25150,25150,25050,303
|
|
20231213,091500,55609750,25150,25100,25150,25100,49
|
|
20231213,091400,54379450,25150,25050,25150,25050,236
|
|
20231213,091300,48462500,25050,25100,25100,25050,59
|
|
20231213,091200,46981700,25100,25100,25100,25100,15
|
|
20231213,091100,46605200,25100,25050,25100,25050,8
|
|
20231213,091000,46404450,25050,25050,25150,25050,21
|
|
20231213,090900,45878100,25050,25000,25150,25000,67
|
|
20231213,090800,44196250,25000,25000,25000,25000,2
|
|
20231213,090700,44146250,25000,25000,25050,25000,10
|
|
20231213,090600,43896200,25050,25000,25050,24950,37
|
|
20231213,090500,42969900,25000,24950,25000,24900,234
|
|
20231213,090400,37123000,24950,24950,24950,24950,108
|
|
20231213,090300,34428400,24950,24950,24950,24950,4
|
|
20231213,090200,34328600,24950,24900,24950,24900,32
|
|
20231213,090100,33530250,24900,25050,25050,24900,253
|
|
20231213,090000,27198450,25100,25050,25100,25050,1084
|