624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,192100,6729658150,30350,30350,30350,30350,5161
|
|
20231213,192000,6729658150,30350,30350,30350,30350,0
|
|
20231213,191900,6729658150,30350,30350,30350,30350,0
|
|
20231213,191800,6729658150,30350,30350,30350,30350,0
|
|
20231213,191700,6729658150,30350,30350,30350,30350,0
|
|
20231213,191600,6729658150,30350,30350,30350,30350,0
|
|
20231213,191500,6729658150,30350,30350,30350,30350,0
|
|
20231213,191400,6729658150,30350,30350,30350,30350,0
|
|
20231213,191300,6729658150,30350,30350,30350,30350,0
|
|
20231213,191200,6729658150,30350,30350,30350,30350,0
|
|
20231213,191100,6729658150,30350,30350,30350,30350,0
|
|
20231213,191000,6729658150,30350,30350,30350,30350,0
|
|
20231213,190900,6729658150,30350,30350,30350,30350,0
|
|
20231213,190800,6729658150,30350,30350,30350,30350,0
|
|
20231213,190700,6729658150,30350,30350,30350,30350,0
|
|
20231213,190600,6729658150,30350,30350,30350,30350,0
|
|
20231213,190500,6729658150,30350,30350,30350,30350,0
|
|
20231213,190400,6729658150,30350,30350,30350,30350,0
|
|
20231213,190300,6729658150,30350,30350,30350,30350,0
|
|
20231213,190200,6729658150,30350,30350,30350,30350,0
|
|
20231213,190100,6729658150,30350,30350,30350,30350,0
|
|
20231213,190000,6729658150,30350,30350,30350,30350,0
|
|
20231213,185900,6729658150,30350,30350,30350,30350,0
|
|
20231213,185800,6729658150,30350,30350,30350,30350,0
|
|
20231213,185700,6729658150,30350,30350,30350,30350,0
|
|
20231213,185600,6729658150,30350,30350,30350,30350,0
|
|
20231213,185500,6729658150,30350,30350,30350,30350,0
|
|
20231213,185400,6729658150,30350,30350,30350,30350,0
|
|
20231213,185300,6729658150,30350,30350,30350,30350,0
|
|
20231213,185200,6729658150,30350,30350,30350,30350,0
|
|
20231213,185100,6729658150,30350,30350,30350,30350,5161
|
|
20231213,185000,6729658150,30350,30350,30350,30350,0
|
|
20231213,184900,6729658150,30350,30350,30350,30350,0
|
|
20231213,184800,6729658150,30350,30350,30350,30350,0
|
|
20231213,184700,6729658150,30350,30350,30350,30350,0
|
|
20231213,184600,6729658150,30350,30350,30350,30350,0
|
|
20231213,184500,6729658150,30350,30350,30350,30350,0
|
|
20231213,184400,6729658150,30350,30350,30350,30350,0
|
|
20231213,184300,6729658150,30350,30350,30350,30350,0
|
|
20231213,184200,6729658150,30350,30350,30350,30350,0
|
|
20231213,184100,6729658150,30350,30350,30350,30350,0
|
|
20231213,184000,6729658150,30350,30350,30350,30350,0
|
|
20231213,183900,6729658150,30350,30350,30350,30350,0
|
|
20231213,183800,6729658150,30350,30350,30350,30350,0
|
|
20231213,183700,6729658150,30350,30350,30350,30350,0
|
|
20231213,183600,6729658150,30350,30350,30350,30350,0
|
|
20231213,183500,6729658150,30350,30350,30350,30350,0
|
|
20231213,183400,6729658150,30350,30350,30350,30350,0
|
|
20231213,183300,6729658150,30350,30350,30350,30350,0
|
|
20231213,183200,6729658150,30350,30350,30350,30350,0
|
|
20231213,183100,6729658150,30350,30350,30350,30350,0
|
|
20231213,183000,6729658150,30350,30350,30350,30350,0
|
|
20231213,182900,6729658150,30350,30350,30350,30350,0
|
|
20231213,182800,6729658150,30350,30350,30350,30350,0
|
|
20231213,182700,6729658150,30350,30350,30350,30350,0
|
|
20231213,182600,6729658150,30350,30350,30350,30350,0
|
|
20231213,182500,6729658150,30350,30350,30350,30350,0
|
|
20231213,182400,6729658150,30350,30350,30350,30350,0
|
|
20231213,182300,6729658150,30350,30350,30350,30350,0
|
|
20231213,182200,6729658150,30350,30350,30350,30350,0
|
|
20231213,182100,6729658150,30350,30350,30350,30350,5161
|
|
20231213,182000,6729658150,30350,30350,30350,30350,0
|
|
20231213,181900,6729658150,30350,30350,30350,30350,0
|
|
20231213,181800,6729658150,30350,30350,30350,30350,0
|
|
20231213,181700,6729658150,30350,30350,30350,30350,0
|
|
20231213,181600,6729658150,30350,30350,30350,30350,0
|
|
20231213,181500,6729658150,30350,30350,30350,30350,0
|
|
20231213,181400,6729658150,30350,30350,30350,30350,0
|
|
20231213,181300,6729658150,30350,30350,30350,30350,0
|
|
20231213,181200,6729658150,30350,30350,30350,30350,0
|
|
20231213,181100,6729658150,30350,30350,30350,30350,0
|
|
20231213,181000,6729658150,30350,30350,30350,30350,0
|
|
20231213,180900,6729658150,30350,30350,30350,30350,0
|
|
20231213,180800,6729658150,30350,30350,30350,30350,0
|
|
20231213,180700,6729658150,30350,30350,30350,30350,0
|
|
20231213,180600,6729658150,30350,30350,30350,30350,0
|
|
20231213,180500,6729658150,30350,30350,30350,30350,0
|
|
20231213,180400,6729658150,30350,30350,30350,30350,0
|
|
20231213,180300,6729658150,30350,30350,30350,30350,0
|
|
20231213,180200,6729658150,30350,30350,30350,30350,0
|
|
20231213,180100,6729658150,30350,30350,30350,30350,0
|
|
20231213,180000,6729658150,30350,30350,30350,30350,0
|
|
20231213,175900,6729658150,30350,30350,30350,30350,0
|
|
20231213,175800,6729658150,30350,30350,30350,30350,0
|
|
20231213,175700,6729658150,30350,30350,30350,30350,0
|
|
20231213,175600,6729658150,30350,30350,30350,30350,0
|
|
20231213,175500,6729658150,30350,30350,30350,30350,0
|
|
20231213,175400,6729658150,30350,30350,30350,30350,0
|
|
20231213,175300,6729658150,30350,30350,30350,30350,0
|
|
20231213,175200,6729658150,30350,30350,30350,30350,0
|
|
20231213,175100,6729658150,30350,30350,30350,30350,5161
|
|
20231213,175000,6729658150,30350,30350,30350,30350,0
|
|
20231213,174900,6729658150,30350,30350,30350,30350,0
|
|
20231213,174800,6729658150,30350,30350,30350,30350,0
|
|
20231213,174700,6729658150,30350,30350,30350,30350,0
|
|
20231213,174600,6729658150,30350,30350,30350,30350,0
|
|
20231213,174500,6729658150,30350,30350,30350,30350,0
|
|
20231213,174400,6729658150,30350,30350,30350,30350,0
|
|
20231213,174300,6729658150,30350,30350,30350,30350,0
|
|
20231213,174200,6729658150,30350,30350,30350,30350,0
|
|
20231213,174100,6729658150,30350,30350,30350,30350,0
|
|
20231213,174000,6729658150,30350,30350,30350,30350,0
|
|
20231213,173900,6729658150,30350,30350,30350,30350,0
|
|
20231213,173800,6729658150,30350,30350,30350,30350,0
|
|
20231213,173700,6729658150,30350,30350,30350,30350,0
|
|
20231213,173600,6729658150,30350,30350,30350,30350,0
|
|
20231213,173500,6729658150,30350,30350,30350,30350,0
|
|
20231213,173400,6729658150,30350,30350,30350,30350,0
|
|
20231213,173300,6729658150,30350,30350,30350,30350,0
|
|
20231213,173200,6729658150,30350,30350,30350,30350,0
|
|
20231213,173100,6729658150,30350,30350,30350,30350,0
|
|
20231213,173000,6729658150,30350,30350,30350,30350,0
|
|
20231213,172900,6729658150,30350,30350,30350,30350,0
|
|
20231213,172800,6729658150,30350,30350,30350,30350,0
|
|
20231213,172700,6729658150,30350,30350,30350,30350,0
|
|
20231213,172600,6729658150,30350,30350,30350,30350,0
|
|
20231213,172500,6729658150,30350,30350,30350,30350,0
|
|
20231213,172400,6729658150,30350,30350,30350,30350,0
|
|
20231213,172300,6729658150,30350,30350,30350,30350,0
|
|
20231213,172200,6729658150,30350,30350,30350,30350,0
|
|
20231213,172100,6729658150,30350,30350,30350,30350,5161
|
|
20231213,172000,6729658150,30350,30350,30350,30350,0
|
|
20231213,171900,6729658150,30350,30350,30350,30350,0
|
|
20231213,171800,6729658150,30350,30350,30350,30350,0
|
|
20231213,171700,6729658150,30350,30350,30350,30350,0
|
|
20231213,171600,6729658150,30350,30350,30350,30350,0
|
|
20231213,171500,6729658150,30350,30350,30350,30350,0
|
|
20231213,171400,6729658150,30350,30350,30350,30350,0
|
|
20231213,171300,6729658150,30350,30350,30350,30350,0
|
|
20231213,171200,6729658150,30350,30350,30350,30350,0
|
|
20231213,171100,6729658150,30350,30350,30350,30350,0
|
|
20231213,171000,6729658150,30350,30350,30350,30350,0
|
|
20231213,170900,6729658150,30350,30350,30350,30350,0
|
|
20231213,170800,6729658150,30350,30350,30350,30350,0
|
|
20231213,170700,6729658150,30350,30350,30350,30350,0
|
|
20231213,170600,6729658150,30350,30350,30350,30350,0
|
|
20231213,170500,6729658150,30350,30350,30350,30350,0
|
|
20231213,170400,6729658150,30350,30350,30350,30350,0
|
|
20231213,170300,6729658150,30350,30350,30350,30350,0
|
|
20231213,170200,6729658150,30350,30350,30350,30350,0
|
|
20231213,170100,6729658150,30350,30350,30350,30350,0
|
|
20231213,170000,6729658150,30350,30350,30350,30350,0
|
|
20231213,165900,6729658150,30350,30350,30350,30350,0
|
|
20231213,165800,6729658150,30350,30350,30350,30350,0
|
|
20231213,165700,6729658150,30350,30350,30350,30350,0
|
|
20231213,165600,6729658150,30350,30350,30350,30350,0
|
|
20231213,165500,6729658150,30350,30350,30350,30350,0
|
|
20231213,165400,6729658150,30350,30350,30350,30350,0
|
|
20231213,165300,6729658150,30350,30350,30350,30350,0
|
|
20231213,165200,6729658150,30350,30350,30350,30350,0
|
|
20231213,165100,6729658150,30350,30350,30350,30350,5161
|
|
20231213,165000,6729658150,30350,30350,30350,30350,0
|
|
20231213,164900,6729658150,30350,30350,30350,30350,0
|
|
20231213,164800,6729658150,30350,30350,30350,30350,0
|
|
20231213,164700,6729658150,30350,30350,30350,30350,0
|
|
20231213,164600,6729658150,30350,30350,30350,30350,0
|
|
20231213,164500,6729658150,30350,30350,30350,30350,0
|
|
20231213,164400,6729658150,30350,30350,30350,30350,0
|
|
20231213,164300,6729658150,30350,30350,30350,30350,0
|
|
20231213,164200,6729658150,30350,30350,30350,30350,0
|
|
20231213,164100,6729658150,30350,30350,30350,30350,0
|
|
20231213,164000,6729658150,30350,30350,30350,30350,0
|
|
20231213,163900,6729658150,30350,30350,30350,30350,0
|
|
20231213,163800,6729658150,30350,30350,30350,30350,0
|
|
20231213,163700,6729658150,30350,30350,30350,30350,0
|
|
20231213,163600,6729658150,30350,30350,30350,30350,0
|
|
20231213,163500,6729658150,30350,30350,30350,30350,0
|
|
20231213,163400,6729658150,30350,30350,30350,30350,0
|
|
20231213,163300,6729658150,30350,30350,30350,30350,0
|
|
20231213,163200,6729658150,30350,30350,30350,30350,0
|
|
20231213,163100,6729658150,30350,30350,30350,30350,0
|
|
20231213,163000,6729658150,30350,30350,30350,30350,0
|
|
20231213,162900,6729658150,30350,30350,30350,30350,0
|
|
20231213,162800,6729658150,30350,30350,30350,30350,0
|
|
20231213,162700,6729658150,30350,30350,30350,30350,0
|
|
20231213,162600,6729658150,30350,30350,30350,30350,0
|
|
20231213,162500,6729658150,30350,30350,30350,30350,0
|
|
20231213,162400,6729658150,30350,30350,30350,30350,0
|
|
20231213,162300,6729658150,30350,30350,30350,30350,0
|
|
20231213,162200,6729658150,30350,30350,30350,30350,0
|
|
20231213,162100,6729658150,30350,30350,30350,30350,5161
|
|
20231213,162000,6729658150,30350,30350,30350,30350,0
|
|
20231213,161900,6729658150,30350,30350,30350,30350,0
|
|
20231213,161800,6729658150,30350,30350,30350,30350,0
|
|
20231213,161700,6729658150,30350,30350,30350,30350,0
|
|
20231213,161600,6729658150,30350,30350,30350,30350,0
|
|
20231213,161500,6729658150,30350,30350,30350,30350,0
|
|
20231213,161400,6729658150,30350,30350,30350,30350,0
|
|
20231213,161300,6729658150,30350,30350,30350,30350,0
|
|
20231213,161200,6729658150,30350,30350,30350,30350,0
|
|
20231213,161100,6729658150,30350,30350,30350,30350,0
|
|
20231213,161000,6729658150,30350,30350,30350,30350,0
|
|
20231213,160900,6729658150,30350,30350,30350,30350,0
|
|
20231213,160800,6729658150,30350,30350,30350,30350,0
|
|
20231213,160700,6729658150,30350,30350,30350,30350,0
|
|
20231213,160600,6729658150,30350,30350,30350,30350,0
|
|
20231213,160500,6729658150,30350,30350,30350,30350,0
|
|
20231213,160400,6729658150,30350,30350,30350,30350,0
|
|
20231213,160300,6729658150,30350,30350,30350,30350,0
|
|
20231213,160200,6729658150,30350,30350,30350,30350,0
|
|
20231213,160100,6729658150,30350,30350,30350,30350,0
|
|
20231213,160000,6729658150,30350,30350,30350,30350,0
|
|
20231213,155900,6729658150,30350,30350,30350,30350,0
|
|
20231213,155800,6729658150,30350,30350,30350,30350,0
|
|
20231213,155700,6729658150,30350,30350,30350,30350,0
|
|
20231213,155600,6729658150,30350,30350,30350,30350,0
|
|
20231213,155500,6729658150,30350,30350,30350,30350,0
|
|
20231213,155400,6729658150,30350,30350,30350,30350,0
|
|
20231213,155300,6729658150,30350,30350,30350,30350,0
|
|
20231213,155200,6729658150,30350,30350,30350,30350,0
|
|
20231213,155100,6729658150,30350,30350,30350,30350,5161
|
|
20231213,155000,6729658150,30350,30350,30350,30350,0
|
|
20231213,154900,6729658150,30350,30350,30350,30350,0
|
|
20231213,154800,6729658150,30350,30350,30350,30350,0
|
|
20231213,154700,6729658150,30350,30350,30350,30350,0
|
|
20231213,154600,6729658150,30350,30350,30350,30350,0
|
|
20231213,154500,6729658150,30350,30350,30350,30350,0
|
|
20231213,154400,6729658150,30350,30350,30350,30350,0
|
|
20231213,154300,6729658150,30350,30350,30350,30350,0
|
|
20231213,154200,6729658150,30350,30350,30350,30350,0
|
|
20231213,154100,6729658150,30350,30350,30350,30350,0
|
|
20231213,154000,6729658150,30350,30350,30350,30350,0
|
|
20231213,153900,6729658150,30350,30350,30350,30350,0
|
|
20231213,153800,6729658150,30350,30350,30350,30350,0
|
|
20231213,153700,6729658150,30350,30350,30350,30350,0
|
|
20231213,153600,6729658150,30350,30350,30350,30350,0
|
|
20231213,153500,6729658150,30350,30350,30350,30350,0
|
|
20231213,153400,6729658150,30350,30350,30350,30350,0
|
|
20231213,153300,6729658150,30350,30350,30350,30350,0
|
|
20231213,153200,6729658150,30350,30350,30350,30350,0
|
|
20231213,153100,6729658150,30350,30350,30350,30350,0
|
|
20231213,153000,6729658150,30350,30350,30350,30350,5161
|
|
20231213,152900,6573021800,30400,30400,30400,30400,0
|
|
20231213,152800,6573021800,30400,30400,30400,30400,0
|
|
20231213,152700,6573021800,30400,30400,30400,30400,0
|
|
20231213,152600,6573021800,30400,30400,30400,30400,0
|
|
20231213,152500,6573021800,30400,30400,30400,30400,0
|
|
20231213,152400,6573021800,30400,30400,30400,30400,0
|
|
20231213,152300,6573021800,30400,30400,30400,30400,0
|
|
20231213,152200,6573021800,30400,30400,30400,30400,0
|
|
20231213,152100,6573021800,30400,30400,30400,30400,0
|
|
20231213,152000,6573021800,30400,30400,30400,30400,0
|
|
20231213,151900,6573021800,30400,30450,30450,30400,462
|
|
20231213,151800,6558974250,30450,30450,30500,30400,258
|
|
20231213,151700,6551121700,30500,30450,30550,30450,816
|
|
20231213,151600,6526263100,30500,30450,30550,30400,1293
|
|
20231213,151500,6486852600,30500,30450,30500,30400,834
|
|
20231213,151400,6461430600,30450,30450,30500,30400,673
|
|
20231213,151300,6440931400,30450,30450,30450,30400,688
|
|
20231213,151200,6419983700,30450,30450,30500,30450,861
|
|
20231213,151100,6393758250,30450,30450,30500,30400,546
|
|
20231213,151000,6377120300,30450,30300,30500,30300,2975
|
|
20231213,150900,6286608850,30300,30350,30350,30300,646
|
|
20231213,150800,6267017450,30350,30350,30350,30350,541
|
|
20231213,150700,6250598100,30350,30300,30350,30300,518
|
|
20231213,150600,6234890700,30300,30300,30350,30300,848
|
|
20231213,150500,6209174600,30300,30300,30300,30250,479
|
|
20231213,150400,6194664400,30300,30250,30300,30250,649
|
|
20231213,150300,6175025000,30300,30250,30300,30250,725
|
|
20231213,150200,6153058100,30300,30250,30300,30250,178
|
|
20231213,150100,6147670500,30300,30250,30300,30200,273
|
|
20231213,150000,6139413500,30300,30250,30300,30250,370
|
|
20231213,145900,6128220950,30250,30300,30300,30250,168
|
|
20231213,145800,6123135900,30250,30250,30250,30250,140
|
|
20231213,145700,6118900900,30250,30250,30300,30250,358
|
|
20231213,145600,6108068350,30250,30250,30300,30250,841
|
|
20231213,145500,6082625300,30250,30250,30300,30250,176
|
|
20231213,145400,6077296600,30250,30300,30300,30250,134
|
|
20231213,145300,6073243050,30250,30250,30300,30250,412
|
|
20231213,145200,6060777150,30250,30300,30350,30250,3014
|
|
20231213,145100,5969498300,30300,30350,30350,30300,450
|
|
20231213,145000,5955851800,30350,30300,30350,30250,1345
|
|
20231213,144900,5915099150,30300,30300,30350,30300,99
|
|
20231213,144800,5912099200,30350,30300,30350,30300,227
|
|
20231213,144700,5905218200,30300,30250,30350,30250,382
|
|
20231213,144600,5893648050,30250,30250,30300,30250,261
|
|
20231213,144500,5885747750,30300,30250,30300,30250,192
|
|
20231213,144400,5879939550,30250,30250,30300,30250,207
|
|
20231213,144300,5873674850,30300,30250,30300,30250,563
|
|
20231213,144200,5856622250,30250,30300,30300,30250,893
|
|
20231213,144100,5829571500,30300,30300,30300,30250,165
|
|
20231213,144000,5824573000,30300,30250,30300,30250,148
|
|
20231213,143900,5820095050,30300,30300,30300,30250,157
|
|
20231213,143800,5815341750,30250,30250,30300,30250,240
|
|
20231213,143700,5808072250,30250,30300,30300,30250,211
|
|
20231213,143600,5801686550,30300,30300,30300,30250,1924
|
|
20231213,143500,5743420900,30350,30300,30350,30300,980
|
|
20231213,143400,5713684450,30300,30300,30350,30300,934
|
|
20231213,143300,5685380900,30300,30350,30350,30300,649
|
|
20231213,143200,5665689700,30350,30400,30400,30350,144
|
|
20231213,143100,5661316050,30350,30350,30350,30350,363
|
|
20231213,143000,5650299000,30350,30350,30400,30300,1139
|
|
20231213,142900,5615743950,30350,30350,30400,30350,256
|
|
20231213,142800,5607971500,30350,30350,30400,30350,453
|
|
20231213,142700,5594219050,30350,30350,30350,30350,215
|
|
20231213,142600,5587693800,30400,30400,30400,30350,307
|
|
20231213,142500,5578366400,30350,30350,30400,30350,721
|
|
20231213,142400,5556481200,30400,30400,30450,30350,378
|
|
20231213,142300,5544990250,30400,30450,30450,30400,509
|
|
20231213,142200,5529513500,30450,30450,30450,30450,228
|
|
20231213,142100,5522570900,30500,30450,30500,30450,228
|
|
20231213,142000,5515622950,30500,30500,30500,30450,296
|
|
20231213,141900,5506602200,30500,30500,30550,30500,136
|
|
20231213,141800,5502451300,30500,30550,30550,30500,308
|
|
20231213,141700,5493049800,30550,30500,30550,30500,275
|
|
20231213,141600,5484652650,30500,30500,30550,30500,597
|
|
20231213,141500,5466441200,30500,30500,30550,30500,116
|
|
20231213,141400,5462900300,30550,30600,30600,30550,233
|
|
20231213,141300,5455777700,30550,30550,30600,30550,223
|
|
20231213,141200,5448965000,30550,30550,30600,30550,1078
|
|
20231213,141100,5416028050,30550,30550,30600,30550,376
|
|
20231213,141000,5404538050,30600,30500,30600,30500,119
|
|
20231213,140900,5400901900,30550,30550,30600,30500,263
|
|
20231213,140800,5392867500,30600,30550,30600,30550,568
|
|
20231213,140700,5375512200,30550,30600,30600,30550,252
|
|
20231213,140600,5367813100,30550,30650,30650,30550,1240
|
|
20231213,140500,5329867650,30650,30600,30650,30550,1299
|
|
20231213,140400,5290100850,30550,30600,30600,30550,324
|
|
20231213,140300,5280194600,30600,30600,30600,30500,604
|
|
20231213,140200,5261736050,30600,30450,30600,30450,884
|
|
20231213,140100,5234735550,30450,30450,30500,30450,156
|
|
20231213,140000,5229979050,30400,30450,30500,30400,421
|
|
20231213,135900,5217154750,30450,30450,30500,30450,274
|
|
20231213,135800,5208806450,30450,30500,30500,30450,146
|
|
20231213,135700,5204354200,30450,30500,30500,30450,218
|
|
20231213,135600,5197711000,30500,30500,30550,30500,286
|
|
20231213,135500,5188987400,30500,30500,30500,30400,996
|
|
20231213,135400,5158626550,30450,30400,30450,30350,1033
|
|
20231213,135300,5127174000,30400,30400,30400,30400,234
|
|
20231213,135200,5120060400,30350,30400,30450,30350,567
|
|
20231213,135100,5102842400,30400,30350,30400,30350,329
|
|
20231213,135000,5092851700,30450,30400,30450,30350,109
|
|
20231213,134900,5089541950,30400,30300,30400,30300,1355
|
|
20231213,134800,5048442850,30300,30350,30350,30300,154
|
|
20231213,134700,5043776600,30300,30350,30350,30300,161
|
|
20231213,134600,5038898250,30350,30300,30350,30250,172
|
|
20231213,134500,5033687250,30300,30250,30300,30200,425
|
|
20231213,134400,5020824850,30250,30250,30300,30250,3097
|
|
20231213,134300,4927140250,30250,30250,30300,30250,1272
|
|
20231213,134200,4888621900,30250,30250,30300,30250,195
|
|
20231213,134100,4882720500,30250,30250,30300,30250,87
|
|
20231213,134000,4880088700,30300,30250,30300,30200,1245
|
|
20231213,133900,4842429300,30250,30300,30300,30250,2330
|
|
20231213,133800,4771937600,30300,30300,30300,30300,265
|
|
20231213,133700,4763908100,30300,30350,30350,30300,1133
|
|
20231213,133600,4729577000,30300,30350,30350,30300,74
|
|
20231213,133500,4727332500,30350,30350,30400,30300,214
|
|
20231213,133400,4720840450,30350,30350,30400,30350,624
|
|
20231213,133300,4701898600,30350,30350,30350,30350,94
|
|
20231213,133200,4699045700,30350,30350,30350,30350,122
|
|
20231213,133100,4695343000,30350,30350,30400,30300,3127
|
|
20231213,133000,4600511200,30350,30400,30400,30350,374
|
|
20231213,132900,4589156800,30400,30350,30400,30350,534
|
|
20231213,132800,4572948800,30400,30400,30450,30400,2775
|
|
20231213,132700,4488582650,30350,30350,30350,30350,238
|
|
20231213,132600,4481359350,30350,30350,30350,30350,182
|
|
20231213,132500,4475835650,30350,30400,30400,30350,512
|
|
20231213,132400,4460282800,30350,30350,30350,30350,331
|
|
20231213,132300,4450236950,30350,30350,30400,30350,569
|
|
20231213,132200,4432967750,30350,30350,30350,30350,147
|
|
20231213,132100,4428506300,30350,30350,30400,30350,458
|
|
20231213,132000,4414589100,30350,30350,30400,30350,479
|
|
20231213,131900,4400049850,30350,30400,30400,30350,472
|
|
20231213,131800,4385701400,30400,30400,30400,30400,237
|
|
20231213,131700,4378496600,30400,30400,30450,30350,1245
|
|
20231213,131600,4340649750,30400,30400,30400,30400,222
|
|
20231213,131500,4333900950,30400,30400,30400,30400,229
|
|
20231213,131400,4326939350,30450,30450,30450,30450,36
|
|
20231213,131300,4325843150,30450,30400,30450,30400,165
|
|
20231213,131200,4320826900,30400,30400,30400,30400,77
|
|
20231213,131100,4318486100,30450,30450,30450,30400,315
|
|
20231213,131000,4308894550,30400,30400,30400,30400,756
|
|
20231213,130900,4285912150,30400,30400,30400,30400,175
|
|
20231213,130800,4280592150,30450,30400,30450,30400,109
|
|
20231213,130700,4277275550,30450,30400,30450,30400,233
|
|
20231213,130600,4270181450,30450,30450,30450,30450,515
|
|
20231213,130500,4254499700,30450,30500,30500,30450,133
|
|
20231213,130400,4250449800,30450,30450,30450,30450,140
|
|
20231213,130300,4246186800,30450,30500,30500,30450,160
|
|
20231213,130200,4241312650,30500,30400,30500,30400,824
|
|
20231213,130100,4216208050,30450,30450,30500,30450,1580
|
|
20231213,130000,4168097000,30450,30500,30500,30450,128
|
|
20231213,125900,4164195550,30500,30450,30500,30450,47
|
|
20231213,125800,4162764350,30450,30400,30450,30400,268
|
|
20231213,125700,4154604450,30400,30450,30500,30400,188
|
|
20231213,125600,4148883900,30450,30450,30500,30400,1176
|
|
20231213,125500,4113112950,30450,30400,30450,30400,694
|
|
20231213,125400,4092004100,30450,30400,30450,30400,338
|
|
20231213,125300,4081715300,30400,30450,30450,30400,2181
|
|
20231213,125200,4015304550,30500,30500,30500,30450,858
|
|
20231213,125100,3989136750,30500,30500,30500,30500,76
|
|
20231213,125000,3986818750,30500,30500,30500,30450,320
|
|
20231213,124900,3977064150,30500,30500,30500,30450,470
|
|
20231213,124800,3962729850,30500,30500,30500,30500,29
|
|
20231213,124700,3961845350,30500,30500,30500,30500,787
|
|
20231213,124600,3937841850,30500,30550,30550,30500,778
|
|
20231213,124500,3914074600,30550,30600,30600,30550,1180
|
|
20231213,124400,3878022250,30600,30650,30650,30600,267
|
|
20231213,124300,3869839650,30650,30650,30700,30650,100
|
|
20231213,124200,3866774600,30650,30600,30650,30600,112
|
|
20231213,124100,3863343550,30550,30600,30600,30550,108
|
|
20231213,124000,3860039400,30600,30600,30650,30600,81
|
|
20231213,123900,3857560450,30650,30600,30650,30600,90
|
|
20231213,123800,3854803750,30700,30600,30700,30600,50
|
|
20231213,123700,3853270800,30600,30650,30650,30600,201
|
|
20231213,123600,3847118000,30650,30650,30650,30650,0
|
|
20231213,123500,3847118000,30650,30650,30650,30650,208
|
|
20231213,123400,3840742800,30650,30650,30650,30650,412
|
|
20231213,123300,3828115000,30650,30700,30700,30650,551
|
|
20231213,123200,3811200650,30700,30700,30700,30700,50
|
|
20231213,123100,3809665650,30700,30700,30700,30700,63
|
|
20231213,123000,3807731550,30700,30750,30750,30700,129
|
|
20231213,122900,3803767300,30700,30750,30750,30700,328
|
|
20231213,122800,3793685150,30750,30750,30750,30750,53
|
|
20231213,122700,3792055400,30750,30750,30800,30750,1102
|
|
20231213,122600,3758164700,30750,30750,30800,30700,1802
|
|
20231213,122500,3702747350,30700,30700,30700,30700,148
|
|
20231213,122400,3698203750,30700,30650,30700,30650,567
|
|
20231213,122300,3680800150,30650,30700,30700,30650,190
|
|
20231213,122200,3674968750,30700,30700,30700,30700,91
|
|
20231213,122100,3672175050,30700,30700,30750,30650,902
|
|
20231213,122000,3644466300,30700,30700,30750,30650,727
|
|
20231213,121900,3622133400,30700,30700,30750,30650,95
|
|
20231213,121800,3619214950,30700,30700,30750,30700,247
|
|
20231213,121700,3611631850,30700,30650,30700,30650,335
|
|
20231213,121600,3601357450,30650,30650,30650,30650,11
|
|
20231213,121500,3601020300,30650,30600,30700,30600,1232
|
|
20231213,121400,3563269550,30600,30600,30600,30600,79
|
|
20231213,121300,3560852150,30650,30600,30650,30600,45
|
|
20231213,121200,3559474150,30600,30650,30650,30600,39
|
|
20231213,121100,3558280650,30650,30650,30650,30600,112
|
|
20231213,121000,3554849500,30550,30550,30650,30550,185
|
|
20231213,120900,3549188300,30550,30550,30650,30450,478
|
|
20231213,120800,3534566450,30550,30600,30600,30400,1252
|
|
20231213,120700,3496449900,30550,30400,30550,30400,3168
|
|
20231213,120600,3399936950,30500,30450,30500,30400,4382
|
|
20231213,120500,3266458400,30500,30500,30550,30500,109
|
|
20231213,120400,3263132900,30500,30450,30500,30450,100
|
|
20231213,120300,3260084050,30500,30500,30500,30500,106
|
|
20231213,120200,3256851050,30500,30500,30500,30500,15
|
|
20231213,120100,3256393550,30500,30500,30500,30500,192
|
|
20231213,120000,3250537550,30500,30500,30500,30450,376
|
|
20231213,115900,3239072000,30450,30550,30600,30450,2299
|
|
20231213,115800,3168930100,30550,30550,30600,30550,1961
|
|
20231213,115700,3109008050,30550,30550,30550,30500,321
|
|
20231213,115600,3099203400,30500,30500,30500,30500,27
|
|
20231213,115500,3098379900,30500,30500,30600,30500,28
|
|
20231213,115400,3097525000,30500,30550,30550,30500,175
|
|
20231213,115300,3092182550,30550,30500,30550,30500,170
|
|
20231213,115200,3086990400,30550,30500,30550,30500,560
|
|
20231213,115100,3069883150,30550,30450,30550,30450,185
|
|
20231213,115000,3064235400,30450,30500,30550,30450,417
|
|
20231213,114900,3051521550,30500,30550,30550,30400,177
|
|
20231213,114800,3046125900,30500,30500,30550,30500,175
|
|
20231213,114700,3040787900,30500,30400,30500,30400,429
|
|
20231213,114600,3027715350,30400,30450,30450,30400,116
|
|
20231213,114500,3024183800,30450,30450,30450,30450,18
|
|
20231213,114400,3023635700,30500,30450,30500,30450,1095
|
|
20231213,114300,2990256950,30450,30500,30500,30450,47
|
|
20231213,114200,2988825750,30500,30450,30500,30450,126
|
|
20231213,114100,2984984250,30500,30500,30500,30450,1174
|
|
20231213,114000,2949229200,30500,30500,30550,30450,89
|
|
20231213,113900,2946515400,30450,30500,30500,30450,381
|
|
20231213,113800,2934897300,30450,30500,30500,30450,384
|
|
20231213,113700,2923186350,30500,30500,30500,30500,155
|
|
20231213,113600,2918458850,30500,30500,30500,30500,14
|
|
20231213,113500,2918031850,30500,30500,30500,30500,31
|
|
20231213,113400,2917086350,30450,30450,30500,30450,203
|
|
20231213,113300,2910904950,30450,30500,30500,30450,255
|
|
20231213,113200,2903139900,30500,30500,30500,30450,833
|
|
20231213,113100,2877734050,30500,30500,30500,30500,15
|
|
20231213,113000,2877276550,30550,30550,30550,30550,75
|
|
20231213,112900,2874985300,30550,30550,30550,30550,236
|
|
20231213,112800,2867775500,30550,30500,30550,30500,99
|
|
20231213,112700,2864751550,30500,30500,30550,30500,250
|
|
20231213,112600,2857121750,30500,30500,30500,30500,27
|
|
20231213,112500,2856298250,30500,30500,30500,30500,38
|
|
20231213,112400,2855139250,30500,30550,30550,30500,43
|
|
20231213,112300,2853826400,30550,30550,30600,30550,56
|
|
20231213,112200,2852115500,30550,30550,30600,30550,83
|
|
20231213,112100,2849579800,30500,30550,30600,30500,80
|
|
20231213,112000,2847138400,30500,30500,30500,30500,316
|
|
20231213,111900,2837500400,30550,30500,30550,30500,72
|
|
20231213,111800,2835303900,30500,30500,30500,30500,154
|
|
20231213,111700,2830606900,30500,30600,30600,30500,85
|
|
20231213,111600,2828010250,30550,30550,30550,30550,71
|
|
20231213,111500,2825841200,30550,30550,30600,30550,124
|
|
20231213,111400,2822051050,30550,30550,30550,30550,117
|
|
20231213,111300,2818476700,30550,30550,30600,30550,80
|
|
20231213,111200,2816031150,30550,30550,30550,30550,172
|
|
20231213,111100,2810776550,30500,30500,30500,30500,40
|
|
20231213,111000,2809556550,30500,30500,30500,30500,94
|
|
20231213,110900,2806689550,30500,30450,30550,30450,160
|
|
20231213,110800,2801807750,30450,30450,30450,30450,364
|
|
20231213,110700,2790723950,30450,30450,30500,30450,1430
|
|
20231213,110600,2747179550,30450,30450,30550,30450,1948
|
|
20231213,110500,2687842150,30450,30500,30500,30450,1239
|
|
20231213,110400,2650109650,30500,30550,30550,30450,2967
|
|
20231213,110300,2559625350,30550,30550,30550,30550,78
|
|
20231213,110200,2557242450,30550,30600,30600,30550,225
|
|
20231213,110100,2550368500,30600,30550,30600,30550,165
|
|
20231213,110000,2545323400,30550,30550,30550,30500,230
|
|
20231213,105900,2538297600,30500,30550,30550,30500,66
|
|
20231213,105800,2536284200,30500,30550,30550,30500,59
|
|
20231213,105700,2534482450,30550,30550,30550,30550,88
|
|
20231213,105600,2531794050,30500,30500,30500,30500,29
|
|
20231213,105500,2530909550,30550,30500,30550,30500,344
|
|
20231213,105400,2520403800,30500,30550,30550,30500,2363
|
|
20231213,105300,2448325500,30550,30550,30550,30550,151
|
|
20231213,105200,2443712450,30550,30550,30550,30550,304
|
|
20231213,105100,2434425250,30550,30500,30550,30450,234
|
|
20231213,105000,2427288900,30450,30550,30550,30450,2959
|
|
20231213,104900,2337132600,30550,30500,30600,30500,258
|
|
20231213,104800,2329248650,30500,30550,30550,30500,378
|
|
20231213,104700,2317701100,30550,30600,30600,30550,1051
|
|
20231213,104600,2285572800,30600,30600,30650,30600,114
|
|
20231213,104500,2282083050,30600,30600,30600,30600,23
|
|
20231213,104400,2281379250,30600,30650,30650,30600,616
|
|
20231213,104300,2262526000,30650,30650,30650,30600,156
|
|
20231213,104200,2257745200,30650,30600,30650,30600,14
|
|
20231213,104100,2257316750,30600,30700,30700,30600,106
|
|
20231213,104000,2254070450,30700,30650,30700,30600,55
|
|
20231213,103900,2252383600,30600,30650,30650,30600,69
|
|
20231213,103800,2250271850,30600,30600,30700,30600,92
|
|
20231213,103700,2247453050,30650,30700,30700,30650,116
|
|
20231213,103600,2243895950,30650,30650,30650,30650,41
|
|
20231213,103500,2242639300,30650,30600,30650,30600,520
|
|
20231213,103400,2226712050,30550,30550,30600,30550,200
|
|
20231213,103300,2220602000,30550,30600,30600,30550,36
|
|
20231213,103200,2219501700,30650,30550,30650,30550,1100
|
|
20231213,103100,2185887100,30550,30600,30650,30550,193
|
|
20231213,103000,2179987450,30600,30600,30600,30600,51
|
|
20231213,102900,2178426850,30600,30600,30600,30600,118
|
|
20231213,102800,2174816050,30600,30600,30600,30550,99
|
|
20231213,102700,2171787850,30600,30600,30600,30600,378
|
|
20231213,102600,2160221050,30600,30650,30650,30600,184
|
|
20231213,102500,2154581800,30650,30600,30650,30600,174
|
|
20231213,102400,2149257100,30600,30700,30750,30600,1175
|
|
20231213,102300,2113238850,30650,30600,30650,30600,243
|
|
20231213,102200,2105791550,30650,30650,30750,30600,253
|
|
20231213,102100,2098035300,30600,30650,30650,30600,192
|
|
20231213,102000,2092150850,30650,30750,30750,30650,85
|
|
20231213,101900,2089544750,30750,30650,30750,30600,389
|
|
20231213,101800,2077616150,30650,30650,30650,30650,201
|
|
20231213,101700,2071455500,30650,30650,30750,30650,502
|
|
20231213,101600,2056060350,30650,30750,30750,30650,1212
|
|
20231213,101500,2018851900,30800,30750,30800,30750,397
|
|
20231213,101400,2006641650,30800,30850,30850,30800,846
|
|
20231213,101300,1980573300,30850,30800,30850,30800,570
|
|
20231213,101200,1962993900,30850,30800,30850,30800,435
|
|
20231213,101100,1949592150,30800,30650,30850,30650,2951
|
|
20231213,101000,1858849400,30650,30650,30700,30650,116
|
|
20231213,100900,1855293450,30650,30600,30650,30600,268
|
|
20231213,100800,1847081600,30600,30500,30600,30500,596
|
|
20231213,100700,1828871450,30500,30500,30500,30500,287
|
|
20231213,100600,1820117950,30500,30500,30550,30500,53
|
|
20231213,100500,1818501100,30550,30450,30550,30450,3005
|
|
20231213,100400,1726951000,30450,30400,30450,30400,301
|
|
20231213,100300,1717795550,30400,30450,30450,30400,844
|
|
20231213,100200,1692101450,30500,30500,30500,30450,252
|
|
20231213,100100,1684420650,30450,30500,30500,30450,1767
|
|
20231213,100000,1630527750,30550,30500,30550,30500,214
|
|
20231213,095900,1623990400,30500,30500,30500,30500,309
|
|
20231213,095800,1614565900,30500,30500,30500,30500,206
|
|
20231213,095700,1608282900,30550,30550,30550,30550,246
|
|
20231213,095600,1600767600,30600,30650,30650,30600,88
|
|
20231213,095500,1598074650,30600,30600,30600,30600,13
|
|
20231213,095400,1597676850,30600,30600,30600,30600,66
|
|
20231213,095300,1595657250,30600,30700,30700,30600,666
|
|
20231213,095200,1575272350,30650,30650,30650,30600,301
|
|
20231213,095100,1566047300,30650,30600,30650,30600,152
|
|
20231213,095000,1561391850,30600,30600,30600,30600,73
|
|
20231213,094900,1559158050,30600,30650,30650,30600,182
|
|
20231213,094800,1553588250,30650,30650,30650,30650,114
|
|
20231213,094700,1550094150,30650,30650,30650,30600,282
|
|
20231213,094600,1541451500,30600,30550,30600,30550,341
|
|
20231213,094500,1531017600,30550,30550,30600,30500,267
|
|
20231213,094400,1522870450,30550,30550,30550,30500,99
|
|
20231213,094300,1519846500,30600,30500,30600,30500,478
|
|
20231213,094200,1505243900,30550,30450,30600,30450,505
|
|
20231213,094100,1489840950,30450,30500,30500,30450,231
|
|
20231213,094000,1482796950,30500,30500,30500,30500,9
|
|
20231213,093900,1482522450,30500,30500,30600,30500,1428
|
|
20231213,093800,1438957150,30500,30500,30550,30450,1808
|
|
20231213,093700,1383827100,30500,30500,30500,30450,28
|
|
20231213,093600,1382973150,30500,30450,30500,30400,2212
|
|
20231213,093500,1315565300,30450,30400,30450,30400,1611
|
|
20231213,093400,1266582850,30400,30300,30400,30300,2673
|
|
20231213,093300,1185350600,30300,30400,30450,30300,1595
|
|
20231213,093200,1136896700,30450,30500,30500,30400,63
|
|
20231213,093100,1134977700,30500,30400,30550,30400,828
|
|
20231213,093000,1109725100,30400,30400,30500,30400,1515
|
|
20231213,092900,1063607800,30400,30400,30450,30400,308
|
|
20231213,092800,1054244500,30400,30400,30400,30400,376
|
|
20231213,092700,1042814100,30450,30500,30500,30450,249
|
|
20231213,092600,1035232000,30450,30500,30500,30450,483
|
|
20231213,092500,1020524250,30500,30500,30500,30450,63
|
|
20231213,092400,1018603300,30500,30450,30500,30400,617
|
|
20231213,092300,999823200,30500,30600,30600,30500,1116
|
|
20231213,092200,965779800,30600,30550,30600,30550,122
|
|
20231213,092100,962052650,30550,30600,30600,30550,1026
|
|
20231213,092000,930708250,30600,30550,30600,30550,212
|
|
20231213,091900,924231250,30550,30650,30650,30500,336
|
|
20231213,091800,913961900,30550,30500,30700,30500,2365
|
|
20231213,091700,841613400,30550,30750,30750,30500,2634
|
|
20231213,091600,760923500,30750,30750,30800,30700,1223
|
|
20231213,091500,723291700,30700,30700,30750,30700,353
|
|
20231213,091400,712453100,30700,30800,30800,30650,635
|
|
20231213,091300,692951950,30750,30650,30800,30650,584
|
|
20231213,091200,675010350,30650,30600,30750,30600,5150
|
|
20231213,091100,516934050,30600,30550,30650,30550,749
|
|
20231213,091000,493994850,30550,30650,30650,30550,423
|
|
20231213,090900,481056950,30650,30600,30650,30500,1311
|
|
20231213,090800,441023400,30600,30700,30700,30600,1129
|
|
20231213,090700,406405650,30700,30750,30800,30700,660
|
|
20231213,090600,386099550,30800,30800,30850,30750,1099
|
|
20231213,090500,352260550,30750,30750,30800,30700,1639
|
|
20231213,090400,301836950,30750,30700,30750,30700,1027
|
|
20231213,090300,270292700,30650,30550,30800,30450,3024
|
|
20231213,090200,177586800,30550,30400,30550,30400,1564
|
|
20231213,090100,129957950,30400,30350,30450,30300,1279
|
|
20231213,090000,91117650,30450,30500,30500,30300,2989
|