588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,184500,4152688850,35600,35600,35600,35600,3284
|
|
20231206,184400,4152688850,35600,35600,35600,35600,0
|
|
20231206,184300,4152688850,35600,35600,35600,35600,0
|
|
20231206,184200,4152688850,35600,35600,35600,35600,0
|
|
20231206,184100,4152688850,35600,35600,35600,35600,0
|
|
20231206,184000,4152688850,35600,35600,35600,35600,0
|
|
20231206,183900,4152688850,35600,35600,35600,35600,0
|
|
20231206,183800,4152688850,35600,35600,35600,35600,0
|
|
20231206,183700,4152688850,35600,35600,35600,35600,0
|
|
20231206,183600,4152688850,35600,35600,35600,35600,0
|
|
20231206,183500,4152688850,35600,35600,35600,35600,0
|
|
20231206,183400,4152688850,35600,35600,35600,35600,0
|
|
20231206,183300,4152688850,35600,35600,35600,35600,0
|
|
20231206,183200,4152688850,35600,35600,35600,35600,0
|
|
20231206,183100,4152688850,35600,35600,35600,35600,0
|
|
20231206,183000,4152688850,35600,35600,35600,35600,0
|
|
20231206,182900,4152688850,35600,35600,35600,35600,0
|
|
20231206,182800,4152688850,35600,35600,35600,35600,0
|
|
20231206,182700,4152688850,35600,35600,35600,35600,0
|
|
20231206,182600,4152688850,35600,35600,35600,35600,0
|
|
20231206,182500,4152688850,35600,35600,35600,35600,0
|
|
20231206,182400,4152688850,35600,35600,35600,35600,0
|
|
20231206,182300,4152688850,35600,35600,35600,35600,0
|
|
20231206,182200,4152688850,35600,35600,35600,35600,0
|
|
20231206,182100,4152688850,35600,35600,35600,35600,0
|
|
20231206,182000,4152688850,35600,35600,35600,35600,0
|
|
20231206,181900,4152688850,35600,35600,35600,35600,0
|
|
20231206,181800,4152688850,35600,35600,35600,35600,0
|
|
20231206,181700,4152688850,35600,35600,35600,35600,0
|
|
20231206,181600,4152688850,35600,35600,35600,35600,0
|
|
20231206,181500,4152688850,35600,35600,35600,35600,3284
|
|
20231206,181400,4152688850,35600,35600,35600,35600,0
|
|
20231206,181300,4152688850,35600,35600,35600,35600,0
|
|
20231206,181200,4152688850,35600,35600,35600,35600,0
|
|
20231206,181100,4152688850,35600,35600,35600,35600,0
|
|
20231206,181000,4152688850,35600,35600,35600,35600,0
|
|
20231206,180900,4152688850,35600,35600,35600,35600,0
|
|
20231206,180800,4152688850,35600,35600,35600,35600,0
|
|
20231206,180700,4152688850,35600,35600,35600,35600,0
|
|
20231206,180600,4152688850,35600,35600,35600,35600,0
|
|
20231206,180500,4152688850,35600,35600,35600,35600,0
|
|
20231206,180400,4152688850,35600,35600,35600,35600,0
|
|
20231206,180300,4152688850,35600,35600,35600,35600,0
|
|
20231206,180200,4152688850,35600,35600,35600,35600,0
|
|
20231206,180100,4152688850,35600,35600,35600,35600,0
|
|
20231206,180000,4152688850,35600,35600,35600,35600,0
|
|
20231206,175900,4152688850,35600,35600,35600,35600,0
|
|
20231206,175800,4152688850,35600,35600,35600,35600,0
|
|
20231206,175700,4152688850,35600,35600,35600,35600,0
|
|
20231206,175600,4152688850,35600,35600,35600,35600,0
|
|
20231206,175500,4152688850,35600,35600,35600,35600,0
|
|
20231206,175400,4152688850,35600,35600,35600,35600,0
|
|
20231206,175300,4152688850,35600,35600,35600,35600,0
|
|
20231206,175200,4152688850,35600,35600,35600,35600,0
|
|
20231206,175100,4152688850,35600,35600,35600,35600,0
|
|
20231206,175000,4152688850,35600,35600,35600,35600,0
|
|
20231206,174900,4152688850,35600,35600,35600,35600,0
|
|
20231206,174800,4152688850,35600,35600,35600,35600,0
|
|
20231206,174700,4152688850,35600,35600,35600,35600,0
|
|
20231206,174600,4152688850,35600,35600,35600,35600,0
|
|
20231206,174500,4152688850,35600,35600,35600,35600,3284
|
|
20231206,174400,4152688850,35600,35600,35600,35600,0
|
|
20231206,174300,4152688850,35600,35600,35600,35600,0
|
|
20231206,174200,4152688850,35600,35600,35600,35600,0
|
|
20231206,174100,4152688850,35600,35600,35600,35600,0
|
|
20231206,174000,4152688850,35600,35600,35600,35600,0
|
|
20231206,173900,4152688850,35600,35600,35600,35600,0
|
|
20231206,173800,4152688850,35600,35600,35600,35600,0
|
|
20231206,173700,4152688850,35600,35600,35600,35600,0
|
|
20231206,173600,4152688850,35600,35600,35600,35600,0
|
|
20231206,173500,4152688850,35600,35600,35600,35600,0
|
|
20231206,173400,4152688850,35600,35600,35600,35600,0
|
|
20231206,173300,4152688850,35600,35600,35600,35600,0
|
|
20231206,173200,4152688850,35600,35600,35600,35600,0
|
|
20231206,173100,4152688850,35600,35600,35600,35600,0
|
|
20231206,173000,4152688850,35600,35600,35600,35600,0
|
|
20231206,172900,4152688850,35600,35600,35600,35600,0
|
|
20231206,172800,4152688850,35600,35600,35600,35600,0
|
|
20231206,172700,4152688850,35600,35600,35600,35600,0
|
|
20231206,172600,4152688850,35600,35600,35600,35600,0
|
|
20231206,172500,4152688850,35600,35600,35600,35600,0
|
|
20231206,172400,4152688850,35600,35600,35600,35600,0
|
|
20231206,172300,4152688850,35600,35600,35600,35600,0
|
|
20231206,172200,4152688850,35600,35600,35600,35600,0
|
|
20231206,172100,4152688850,35600,35600,35600,35600,0
|
|
20231206,172000,4152688850,35600,35600,35600,35600,0
|
|
20231206,171900,4152688850,35600,35600,35600,35600,0
|
|
20231206,171800,4152688850,35600,35600,35600,35600,0
|
|
20231206,171700,4152688850,35600,35600,35600,35600,0
|
|
20231206,171600,4152688850,35600,35600,35600,35600,0
|
|
20231206,171500,4152688850,35600,35600,35600,35600,3284
|
|
20231206,171400,4152688850,35600,35600,35600,35600,0
|
|
20231206,171300,4152688850,35600,35600,35600,35600,0
|
|
20231206,171200,4152688850,35600,35600,35600,35600,0
|
|
20231206,171100,4152688850,35600,35600,35600,35600,0
|
|
20231206,171000,4152688850,35600,35600,35600,35600,0
|
|
20231206,170900,4152688850,35600,35600,35600,35600,0
|
|
20231206,170800,4152688850,35600,35600,35600,35600,0
|
|
20231206,170700,4152688850,35600,35600,35600,35600,0
|
|
20231206,170600,4152688850,35600,35600,35600,35600,0
|
|
20231206,170500,4152688850,35600,35600,35600,35600,0
|
|
20231206,170400,4152688850,35600,35600,35600,35600,0
|
|
20231206,170300,4152688850,35600,35600,35600,35600,0
|
|
20231206,170200,4152688850,35600,35600,35600,35600,0
|
|
20231206,170100,4152688850,35600,35600,35600,35600,0
|
|
20231206,170000,4152688850,35600,35600,35600,35600,0
|
|
20231206,165900,4152688850,35600,35600,35600,35600,0
|
|
20231206,165800,4152688850,35600,35600,35600,35600,0
|
|
20231206,165700,4152688850,35600,35600,35600,35600,0
|
|
20231206,165600,4152688850,35600,35600,35600,35600,0
|
|
20231206,165500,4152688850,35600,35600,35600,35600,0
|
|
20231206,165400,4152688850,35600,35600,35600,35600,0
|
|
20231206,165300,4152688850,35600,35600,35600,35600,0
|
|
20231206,165200,4152688850,35600,35600,35600,35600,0
|
|
20231206,165100,4152688850,35600,35600,35600,35600,0
|
|
20231206,165000,4152688850,35600,35600,35600,35600,0
|
|
20231206,164900,4152688850,35600,35600,35600,35600,0
|
|
20231206,164800,4152688850,35600,35600,35600,35600,0
|
|
20231206,164700,4152688850,35600,35600,35600,35600,0
|
|
20231206,164600,4152688850,35600,35600,35600,35600,0
|
|
20231206,164500,4152688850,35600,35600,35600,35600,3284
|
|
20231206,164400,4152688850,35600,35600,35600,35600,0
|
|
20231206,164300,4152688850,35600,35600,35600,35600,0
|
|
20231206,164200,4152688850,35600,35600,35600,35600,0
|
|
20231206,164100,4152688850,35600,35600,35600,35600,0
|
|
20231206,164000,4152688850,35600,35600,35600,35600,0
|
|
20231206,163900,4152688850,35600,35600,35600,35600,0
|
|
20231206,163800,4152688850,35600,35600,35600,35600,0
|
|
20231206,163700,4152688850,35600,35600,35600,35600,0
|
|
20231206,163600,4152688850,35600,35600,35600,35600,0
|
|
20231206,163500,4152688850,35600,35600,35600,35600,0
|
|
20231206,163400,4152688850,35600,35600,35600,35600,0
|
|
20231206,163300,4152688850,35600,35600,35600,35600,0
|
|
20231206,163200,4152688850,35600,35600,35600,35600,0
|
|
20231206,163100,4152688850,35600,35600,35600,35600,0
|
|
20231206,163000,4152688850,35600,35600,35600,35600,0
|
|
20231206,162900,4152688850,35600,35600,35600,35600,0
|
|
20231206,162800,4152688850,35600,35600,35600,35600,0
|
|
20231206,162700,4152688850,35600,35600,35600,35600,0
|
|
20231206,162600,4152688850,35600,35600,35600,35600,0
|
|
20231206,162500,4152688850,35600,35600,35600,35600,0
|
|
20231206,162400,4152688850,35600,35600,35600,35600,0
|
|
20231206,162300,4152688850,35600,35600,35600,35600,0
|
|
20231206,162200,4152688850,35600,35600,35600,35600,0
|
|
20231206,162100,4152688850,35600,35600,35600,35600,0
|
|
20231206,162000,4152688850,35600,35600,35600,35600,0
|
|
20231206,161900,4152688850,35600,35600,35600,35600,0
|
|
20231206,161800,4152688850,35600,35600,35600,35600,0
|
|
20231206,161700,4152688850,35600,35600,35600,35600,0
|
|
20231206,161600,4152688850,35600,35600,35600,35600,0
|
|
20231206,161500,4152688850,35600,35600,35600,35600,3284
|
|
20231206,161400,4152688850,35600,35600,35600,35600,0
|
|
20231206,161300,4152688850,35600,35600,35600,35600,0
|
|
20231206,161200,4152688850,35600,35600,35600,35600,0
|
|
20231206,161100,4152688850,35600,35600,35600,35600,0
|
|
20231206,161000,4152688850,35600,35600,35600,35600,0
|
|
20231206,160900,4152688850,35600,35600,35600,35600,0
|
|
20231206,160800,4152688850,35600,35600,35600,35600,0
|
|
20231206,160700,4152688850,35600,35600,35600,35600,0
|
|
20231206,160600,4152688850,35600,35600,35600,35600,0
|
|
20231206,160500,4152688850,35600,35600,35600,35600,0
|
|
20231206,160400,4152688850,35600,35600,35600,35600,0
|
|
20231206,160300,4152688850,35600,35600,35600,35600,0
|
|
20231206,160200,4152688850,35600,35600,35600,35600,0
|
|
20231206,160100,4152688850,35600,35600,35600,35600,0
|
|
20231206,160000,4152688850,35600,35600,35600,35600,0
|
|
20231206,155900,4152688850,35600,35600,35600,35600,0
|
|
20231206,155800,4152688850,35600,35600,35600,35600,0
|
|
20231206,155700,4152688850,35600,35600,35600,35600,0
|
|
20231206,155600,4152688850,35600,35600,35600,35600,0
|
|
20231206,155500,4152688850,35600,35600,35600,35600,0
|
|
20231206,155400,4152688850,35600,35600,35600,35600,0
|
|
20231206,155300,4152688850,35600,35600,35600,35600,0
|
|
20231206,155200,4152688850,35600,35600,35600,35600,0
|
|
20231206,155100,4152688850,35600,35600,35600,35600,0
|
|
20231206,155000,4152688850,35600,35600,35600,35600,0
|
|
20231206,154900,4152688850,35600,35600,35600,35600,0
|
|
20231206,154800,4152688850,35600,35600,35600,35600,0
|
|
20231206,154700,4152688850,35600,35600,35600,35600,0
|
|
20231206,154600,4152688850,35600,35600,35600,35600,0
|
|
20231206,154500,4152688850,35600,35600,35600,35600,3284
|
|
20231206,154400,4152688850,35600,35600,35600,35600,0
|
|
20231206,154300,4152688850,35600,35600,35600,35600,0
|
|
20231206,154200,4152688850,35600,35600,35600,35600,0
|
|
20231206,154100,4152688850,35600,35600,35600,35600,0
|
|
20231206,154000,4152688850,35600,35600,35600,35600,0
|
|
20231206,153900,4152688850,35600,35600,35600,35600,0
|
|
20231206,153800,4152688850,35600,35600,35600,35600,0
|
|
20231206,153700,4152688850,35600,35600,35600,35600,0
|
|
20231206,153600,4152688850,35600,35600,35600,35600,0
|
|
20231206,153500,4152688850,35600,35600,35600,35600,0
|
|
20231206,153400,4152688850,35600,35600,35600,35600,0
|
|
20231206,153300,4152688850,35600,35600,35600,35600,0
|
|
20231206,153200,4152688850,35600,35600,35600,35600,0
|
|
20231206,153100,4152688850,35600,35600,35600,35600,0
|
|
20231206,153000,4152688850,35600,35600,35600,35600,3284
|
|
20231206,152900,4035778450,35500,35500,35500,35500,0
|
|
20231206,152800,4035778450,35500,35500,35500,35500,0
|
|
20231206,152700,4035778450,35500,35500,35500,35500,0
|
|
20231206,152600,4035778450,35500,35500,35500,35500,0
|
|
20231206,152500,4035778450,35500,35500,35500,35500,0
|
|
20231206,152400,4035778450,35500,35500,35500,35500,0
|
|
20231206,152300,4035778450,35500,35500,35500,35500,0
|
|
20231206,152200,4035778450,35500,35500,35500,35500,0
|
|
20231206,152100,4035778450,35500,35500,35500,35500,0
|
|
20231206,152000,4035778450,35500,35500,35500,35500,0
|
|
20231206,151900,4035778450,35500,35550,35550,35500,110
|
|
20231206,151800,4031870450,35500,35500,35550,35500,439
|
|
20231206,151700,4016282950,35550,35500,35550,35500,366
|
|
20231206,151600,4003285050,35500,35500,35550,35500,139
|
|
20231206,151500,3998349700,35500,35500,35550,35500,269
|
|
20231206,151400,3988798550,35500,35500,35550,35450,373
|
|
20231206,151300,3975563150,35500,35450,35500,35450,136
|
|
20231206,151200,3970740250,35450,35500,35550,35450,159
|
|
20231206,151100,3965098700,35500,35500,35550,35450,1379
|
|
20231206,151000,3916199700,35450,35500,35550,35450,125
|
|
20231206,150900,3911761550,35500,35500,35550,35500,478
|
|
20231206,150800,3894792500,35550,35550,35550,35500,7
|
|
20231206,150700,3894543900,35500,35500,35550,35500,346
|
|
20231206,150600,3882260700,35550,35450,35550,35450,114
|
|
20231206,150500,3878218750,35500,35450,35550,35450,479
|
|
20231206,150400,3861213050,35450,35450,35500,35450,109
|
|
20231206,150300,3857344000,35450,35450,35450,35400,1249
|
|
20231206,150200,3813067050,35400,35450,35450,35400,405
|
|
20231206,150100,3798712100,35400,35400,35450,35400,846
|
|
20231206,150000,3768758250,35400,35450,35500,35400,900
|
|
20231206,145900,3736867050,35500,35500,35550,35450,1726
|
|
20231206,145800,3675603100,35500,35500,35550,35500,969
|
|
20231206,145700,3641198300,35500,35550,35550,35500,157
|
|
20231206,145600,3635617100,35550,35550,35550,35500,1947
|
|
20231206,145500,3566446950,35550,35600,35600,35550,343
|
|
20231206,145400,3554236250,35650,35600,35650,35600,365
|
|
20231206,145300,3541241750,35600,35600,35600,35600,496
|
|
20231206,145200,3523584150,35600,35650,35650,35600,143
|
|
20231206,145100,3518493300,35600,35600,35650,35600,294
|
|
20231206,145000,3508025500,35600,35650,35650,35600,87
|
|
20231206,144900,3504924450,35600,35700,35700,35600,1339
|
|
20231206,144800,3457215750,35700,35700,35700,35700,406
|
|
20231206,144700,3442721550,35700,35700,35700,35700,134
|
|
20231206,144600,3437937750,35700,35700,35700,35700,34
|
|
20231206,144500,3436723950,35700,35700,35700,35700,38
|
|
20231206,144400,3435367350,35700,35700,35750,35700,679
|
|
20231206,144300,3411126950,35700,35700,35700,35700,25
|
|
20231206,144200,3410234450,35700,35700,35700,35700,48
|
|
20231206,144100,3408520850,35700,35700,35700,35700,125
|
|
20231206,144000,3404058350,35700,35700,35750,35700,173
|
|
20231206,143900,3397882200,35700,35700,35750,35700,80
|
|
20231206,143800,3395022800,35700,35700,35700,35700,114
|
|
20231206,143700,3390953000,35700,35700,35700,35700,215
|
|
20231206,143600,3383277500,35700,35700,35750,35700,43
|
|
20231206,143500,3381742300,35700,35700,35700,35700,107
|
|
20231206,143400,3377922400,35700,35700,35700,35700,38
|
|
20231206,143300,3376565800,35700,35750,35750,35700,255
|
|
20231206,143200,3367458550,35700,35700,35750,35700,12
|
|
20231206,143100,3367029650,35700,35700,35700,35700,95
|
|
20231206,143000,3363638150,35700,35750,35750,35700,69
|
|
20231206,142900,3361171500,35750,35700,35750,35700,60
|
|
20231206,142800,3359026650,35700,35750,35750,35700,17
|
|
20231206,142700,3358419650,35700,35750,35750,35700,308
|
|
20231206,142600,3347408700,35750,35750,35800,35700,177
|
|
20231206,142500,3341080900,35700,35650,35700,35650,8
|
|
20231206,142400,3340795550,35750,35650,35750,35650,9
|
|
20231206,142300,3340473900,35650,35700,35700,35600,1288
|
|
20231206,142200,3294492750,35700,35650,35700,35600,1114
|
|
20231206,142100,3254808600,35650,35600,35650,35600,304
|
|
20231206,142000,3243986100,35600,35700,35700,35600,181
|
|
20231206,141900,3237530700,35700,35650,35750,35650,40
|
|
20231206,141800,3236101950,35700,35650,35700,35650,9
|
|
20231206,141700,3235780700,35700,35750,35750,35600,1136
|
|
20231206,141600,3195330400,35650,35650,35650,35650,46
|
|
20231206,141500,3193690500,35600,35700,35750,35600,444
|
|
20231206,141400,3177860050,35800,35750,35800,35650,116
|
|
20231206,141300,3173708200,35750,35700,35750,35650,15
|
|
20231206,141200,3173173100,35650,35800,35800,35650,2
|
|
20231206,141100,3173101650,35700,35850,35850,35600,1313
|
|
20231206,141000,3126286550,35850,35800,35850,35700,120
|
|
20231206,140900,3121986000,35700,35850,35850,35700,1244
|
|
20231206,140800,3077532000,35800,35800,35800,35800,19
|
|
20231206,140700,3076851800,35800,35750,35800,35750,276
|
|
20231206,140600,3066983250,35750,35750,35750,35750,59
|
|
20231206,140500,3064874000,35750,35800,35800,35750,35
|
|
20231206,140400,3063622000,35750,35800,35800,35750,363
|
|
20231206,140300,3050632000,35800,35800,35800,35800,321
|
|
20231206,140200,3039140200,35800,35850,35850,35800,6
|
|
20231206,140100,3038925150,35850,35850,35850,35800,17
|
|
20231206,140000,3038315750,35850,35800,35850,35800,47
|
|
20231206,135900,3036631100,35800,35800,35850,35800,149
|
|
20231206,135800,3031294700,35800,35800,35800,35800,621
|
|
20231206,135700,3009062900,35800,35850,35850,35800,22
|
|
20231206,135600,3008274500,35800,35800,35800,35800,11
|
|
20231206,135500,3007880700,35850,35800,35850,35800,34
|
|
20231206,135400,3006662550,35850,35850,35850,35850,2
|
|
20231206,135300,3006590850,35800,35850,35850,35800,50
|
|
20231206,135200,3004799400,35850,35800,35850,35800,17
|
|
20231206,135100,3004190100,35850,35800,35850,35800,117
|
|
20231206,135000,2999997450,35800,35850,35850,35800,57
|
|
20231206,134900,2997955050,35800,35800,35800,35800,4
|
|
20231206,134800,2997811850,35800,35800,35800,35800,1
|
|
20231206,134700,2997776050,35850,35800,35850,35800,3
|
|
20231206,134600,2997668550,35800,35800,35800,35800,3
|
|
20231206,134500,2997561150,35850,35800,35850,35800,146
|
|
20231206,134400,2992331650,35800,35850,35850,35800,17
|
|
20231206,134300,2991722450,35800,35850,35850,35800,93
|
|
20231206,134200,2988390550,35900,35850,35900,35850,123
|
|
20231206,134100,2983980950,35850,35850,35850,35850,1
|
|
20231206,134000,2983945100,35900,35900,35900,35900,2
|
|
20231206,133900,2983873300,35850,35850,35850,35850,1
|
|
20231206,133800,2983837450,35850,35850,35850,35800,105
|
|
20231206,133700,2980073250,35850,35850,35850,35850,77
|
|
20231206,133600,2977312800,35850,35850,35850,35850,89
|
|
20231206,133500,2974122150,35900,35850,35900,35850,118
|
|
20231206,133400,2969886700,35850,35800,35850,35800,139
|
|
20231206,133300,2964908550,35850,35850,35850,35800,101
|
|
20231206,133200,2961292500,35850,35850,35850,35800,13
|
|
20231206,133100,2960826500,35850,35850,35850,35850,53
|
|
20231206,133000,2958926450,35900,35800,35900,35750,675
|
|
20231206,132900,2934734350,35800,35800,35800,35800,11
|
|
20231206,132800,2934340550,35800,35800,35800,35800,59
|
|
20231206,132700,2932228350,35800,35800,35800,35800,131
|
|
20231206,132600,2927538550,35800,35800,35800,35800,242
|
|
20231206,132500,2918874950,35850,35850,35850,35800,17
|
|
20231206,132400,2918265550,35850,35800,35850,35800,269
|
|
20231206,132300,2908635200,35800,35850,35850,35800,10
|
|
20231206,132200,2908276750,35850,35800,35850,35800,3
|
|
20231206,132100,2908169250,35850,35800,35850,35800,154
|
|
20231206,132000,2902653450,35800,35850,35850,35800,150
|
|
20231206,131900,2897280300,35800,35850,35900,35800,348
|
|
20231206,131800,2884805600,35900,35850,35900,35850,3
|
|
20231206,131700,2884698000,35850,35900,35900,35850,144
|
|
20231206,131600,2879528550,35900,35900,35900,35900,0
|
|
20231206,131500,2879528550,35900,35900,35900,35850,108
|
|
20231206,131400,2875654900,35900,35850,35900,35850,3
|
|
20231206,131300,2875547250,36000,35900,36000,35900,70
|
|
20231206,131200,2873028350,35900,35900,35900,35900,5
|
|
20231206,131100,2872848850,35850,35850,35850,35850,31
|
|
20231206,131000,2871737500,35900,35900,35900,35850,60
|
|
20231206,130900,2869583650,35900,35850,35900,35850,34
|
|
20231206,130800,2868364650,35850,35850,35850,35850,8
|
|
20231206,130700,2868077850,35900,35900,35900,35900,21
|
|
20231206,130600,2867323950,35900,35900,35900,35900,91
|
|
20231206,130500,2864057050,35900,35900,35900,35900,3
|
|
20231206,130400,2863949350,35900,35900,35900,35900,8
|
|
20231206,130300,2863662150,35900,35950,35950,35900,23
|
|
20231206,130200,2862835550,36000,35950,36000,35900,1117
|
|
20231206,130100,2822718350,35950,35950,35950,35950,25
|
|
20231206,130000,2821819600,36000,36000,36000,36000,1
|
|
20231206,125900,2821783600,35950,36000,36000,35950,13
|
|
20231206,125800,2821316200,36000,36000,36000,36000,12
|
|
20231206,125700,2820884200,36000,36000,36000,36000,15
|
|
20231206,125600,2820344200,36000,36000,36000,36000,19
|
|
20231206,125500,2819660200,35950,35950,36050,35950,54
|
|
20231206,125400,2817713700,35950,36050,36050,35950,151
|
|
20231206,125300,2812273750,36000,36000,36000,36000,123
|
|
20231206,125200,2807845750,36000,36000,36000,36000,13
|
|
20231206,125100,2807377750,36000,36000,36000,36000,11
|
|
20231206,125000,2806981750,36000,36000,36000,36000,50
|
|
20231206,124900,2805181750,36000,36000,36000,36000,38
|
|
20231206,124800,2803813750,36000,36000,36000,36000,12
|
|
20231206,124700,2803381750,36000,36000,36000,36000,38
|
|
20231206,124600,2802013750,36000,36000,36000,35950,320
|
|
20231206,124500,2790493800,36000,36000,36050,36000,82
|
|
20231206,124400,2787540800,36000,36000,36000,36000,38
|
|
20231206,124300,2786172800,36050,36000,36050,36000,106
|
|
20231206,124200,2782356500,36050,36050,36050,36050,177
|
|
20231206,124100,2775975650,36050,36050,36050,36050,5
|
|
20231206,124000,2775795400,36100,36100,36100,36100,4
|
|
20231206,123900,2775651000,36050,36000,36050,36000,56
|
|
20231206,123800,2773632450,36000,36050,36100,36000,316
|
|
20231206,123700,2762225750,36100,36000,36100,36000,70
|
|
20231206,123600,2759699150,36000,36000,36000,36000,1
|
|
20231206,123500,2759663150,36000,36050,36050,36000,556
|
|
20231206,123400,2739620350,36050,36050,36050,36050,1
|
|
20231206,123300,2739584300,36050,36050,36050,36050,10
|
|
20231206,123200,2739223800,36050,36050,36050,36050,3
|
|
20231206,123100,2739115650,36050,36100,36100,36050,24
|
|
20231206,123000,2738249400,36100,36100,36100,36100,51
|
|
20231206,122900,2736408300,36100,36100,36100,36050,71
|
|
20231206,122800,2733846700,36100,36050,36100,36050,54
|
|
20231206,122700,2731899950,36050,36050,36050,36050,0
|
|
20231206,122600,2731899950,36050,36050,36050,36050,78
|
|
20231206,122500,2729088050,36050,36100,36100,36050,17
|
|
20231206,122400,2728474950,36100,36100,36100,36050,364
|
|
20231206,122300,2715334700,36100,36050,36100,36050,12
|
|
20231206,122200,2714902000,36000,36100,36100,36000,300
|
|
20231206,122100,2704089500,36050,36050,36050,36050,18
|
|
20231206,122000,2703440600,36050,36050,36050,36050,80
|
|
20231206,121900,2700556600,36050,36050,36050,36000,116
|
|
20231206,121800,2696377450,36050,36050,36050,36050,18
|
|
20231206,121700,2695728550,36000,36050,36050,36000,80
|
|
20231206,121600,2692845100,36050,36050,36050,36000,35
|
|
20231206,121500,2691583400,36050,36050,36050,36050,30
|
|
20231206,121400,2690501900,36000,36000,36050,36000,28
|
|
20231206,121300,2689493000,36050,36050,36050,36050,19
|
|
20231206,121200,2688808050,36050,36050,36050,36000,61
|
|
20231206,121100,2686611000,36000,36000,36000,36000,90
|
|
20231206,121000,2683371000,36000,36050,36050,36000,138
|
|
20231206,120900,2678402650,36050,36050,36050,36050,7
|
|
20231206,120800,2678150300,36050,36050,36050,36050,2
|
|
20231206,120700,2678078200,36050,36000,36050,36000,6
|
|
20231206,120600,2677862000,36000,36050,36050,36000,18
|
|
20231206,120500,2677213200,36050,36050,36050,36050,255
|
|
20231206,120400,2668020450,36050,36100,36100,36050,101
|
|
20231206,120300,2664379350,36100,36100,36100,36050,90
|
|
20231206,120200,2661131500,36050,36050,36100,36050,971
|
|
20231206,120100,2626126400,36050,36000,36050,36000,29
|
|
20231206,120000,2625081100,36000,36000,36050,36000,6
|
|
20231206,115900,2624864950,36050,36050,36050,36000,5
|
|
20231206,115800,2624684850,36050,36000,36050,36000,58
|
|
20231206,115700,2622594000,36000,36000,36000,36000,3
|
|
20231206,115600,2622486000,36000,36050,36050,36000,7
|
|
20231206,115500,2622233700,36050,36050,36050,36050,105
|
|
20231206,115400,2618448450,36050,36050,36050,36050,3
|
|
20231206,115300,2618340300,36000,36000,36000,36000,1
|
|
20231206,115200,2618304300,36000,36000,36000,36000,1
|
|
20231206,115100,2618268300,36000,36100,36100,36000,540
|
|
20231206,115000,2598821200,36100,36100,36100,36100,14
|
|
20231206,114900,2598315800,36100,36050,36100,36050,479
|
|
20231206,114800,2581047100,36000,36000,36050,36000,100
|
|
20231206,114700,2577446900,36000,36050,36050,35950,618
|
|
20231206,114600,2555195600,36000,35950,36100,35950,1979
|
|
20231206,114500,2483911150,35900,35900,35900,35900,10
|
|
20231206,114400,2483552150,35950,35900,35950,35900,15
|
|
20231206,114300,2483012950,35950,36000,36000,35900,1842
|
|
20231206,114200,2416787050,35950,35950,36000,35950,31
|
|
20231206,114100,2415671600,35950,36000,36000,35950,222
|
|
20231206,114000,2407690300,35950,36000,36000,35950,12
|
|
20231206,113900,2407258350,36000,36000,36000,35950,33
|
|
20231206,113800,2406070450,36000,35950,36000,35950,89
|
|
20231206,113700,2402866500,36000,36000,36000,36000,104
|
|
20231206,113600,2399122500,35950,36000,36000,35950,50
|
|
20231206,113500,2397322550,36000,36000,36000,35950,31
|
|
20231206,113400,2396206900,36000,36000,36000,35950,29
|
|
20231206,113300,2395163500,35950,35950,36000,35950,48
|
|
20231206,113200,2393437200,35950,35950,36000,35950,43
|
|
20231206,113100,2391890750,35950,35950,36000,35950,17
|
|
20231206,113000,2391278900,35950,35950,35950,35950,1
|
|
20231206,112900,2391242950,35950,35950,35950,35950,1
|
|
20231206,112800,2391207000,35950,36000,36000,35950,1138
|
|
20231206,112700,2350244900,36000,36000,36000,35950,47
|
|
20231206,112600,2348553000,35950,36000,36000,35950,15
|
|
20231206,112500,2348013100,36000,35950,36000,35950,203
|
|
20231206,112400,2340709500,35950,35950,36000,35950,35
|
|
20231206,112300,2339450550,35950,36000,36000,35950,51
|
|
20231206,112200,2337614700,35950,35950,35950,35950,49
|
|
20231206,112100,2335853150,35950,35950,35950,35950,20
|
|
20231206,112000,2335134150,35950,35950,36000,35950,291
|
|
20231206,111900,2324671000,35950,36000,36000,35950,16
|
|
20231206,111800,2324095100,35950,36000,36000,35950,241
|
|
20231206,111700,2315420500,36000,35950,36000,35950,39
|
|
20231206,111600,2314017550,36000,36000,36000,36000,11
|
|
20231206,111500,2313621550,35950,35950,36000,35950,12
|
|
20231206,111400,2313189700,36000,36000,36000,35950,25
|
|
20231206,111300,2312290000,36000,36000,36000,36000,55
|
|
20231206,111200,2310310000,35950,35950,36000,35950,637
|
|
20231206,111100,2287408400,35950,36000,36000,35950,28
|
|
20231206,111000,2286400500,36000,36000,36000,35950,474
|
|
20231206,110900,2269336550,36000,35950,36000,35950,422
|
|
20231206,110800,2254144600,35950,36000,36000,35950,101
|
|
20231206,110700,2250513350,36000,35950,36000,35950,25
|
|
20231206,110600,2249613950,35950,36000,36000,35950,22
|
|
20231206,110500,2248822150,36000,36000,36000,36000,192
|
|
20231206,110400,2241910150,36000,36000,36000,36000,20
|
|
20231206,110300,2241190150,35950,36000,36000,35950,10
|
|
20231206,110200,2240830550,36000,36000,36000,35950,147
|
|
20231206,110100,2235541950,36000,35950,36000,35950,51
|
|
20231206,110000,2233707250,36000,36000,36000,35950,338
|
|
20231206,105900,2221539300,36000,36000,36000,35950,131
|
|
20231206,105800,2216824700,36000,35950,36000,35950,169
|
|
20231206,105700,2210747300,35950,35950,36000,35950,30
|
|
20231206,105600,2209667950,35950,35950,35950,35950,65
|
|
20231206,105500,2207331200,35950,36000,36000,35950,47
|
|
20231206,105400,2205641350,36000,36000,36000,36000,48
|
|
20231206,105300,2203913350,36000,36050,36050,36000,314
|
|
20231206,105200,2192607050,36000,36000,36050,36000,518
|
|
20231206,105100,2173959000,36000,36000,36000,36000,21
|
|
20231206,105000,2173203000,36050,36000,36050,36000,39
|
|
20231206,104900,2171797100,36050,36000,36050,36000,142
|
|
20231206,104800,2166678550,35950,36000,36050,35950,292
|
|
20231206,104700,2156157600,36000,36000,36000,36000,158
|
|
20231206,104600,2150469600,36000,36000,36000,35900,2148
|
|
20231206,104500,2073141700,36000,35950,36000,35950,511
|
|
20231206,104400,2054756100,35850,35850,36000,35800,5191
|
|
20231206,104300,1868377750,35850,35850,35850,35800,531
|
|
20231206,104200,1849341600,35850,35850,35850,35650,123
|
|
20231206,104100,1844937400,35850,35850,35850,35850,321
|
|
20231206,104000,1833429550,35900,35900,35900,35600,1338
|
|
20231206,103900,1785625000,35850,35850,35900,35800,77
|
|
20231206,103800,1782863600,35850,35850,35900,35850,364
|
|
20231206,103700,1769799200,35850,35850,35900,35800,522
|
|
20231206,103600,1751079850,35850,35700,35850,35700,105
|
|
20231206,103500,1747315900,35700,35800,35800,35700,190
|
|
20231206,103400,1740515400,35700,35700,35700,35700,21
|
|
20231206,103300,1739765700,35700,35800,35850,35700,242
|
|
20231206,103200,1731103500,35750,35750,35800,35750,162
|
|
20231206,103100,1725311750,35750,35750,35800,35750,74
|
|
20231206,103000,1722663050,35800,35700,35800,35600,384
|
|
20231206,102900,1708952150,35600,35650,35700,35500,2279
|
|
20231206,102800,1627682100,35500,35600,35650,35500,911
|
|
20231206,102700,1595329850,35550,35550,35550,35550,147
|
|
20231206,102600,1590104000,35650,35600,35700,35600,84
|
|
20231206,102500,1587108650,35650,35700,35700,35500,5088
|
|
20231206,102400,1406316300,35650,35700,35700,35650,56
|
|
20231206,102300,1404318450,35650,35700,35700,35650,707
|
|
20231206,102200,1379078650,35750,35750,35750,35750,4
|
|
20231206,102100,1378935650,35750,35750,35750,35700,106
|
|
20231206,102000,1375146200,35750,35800,35800,35750,314
|
|
20231206,101900,1363919450,35800,35750,35850,35750,142
|
|
20231206,101800,1358835450,35750,35800,35800,35750,402
|
|
20231206,101700,1344459000,35850,35850,35850,35800,113
|
|
20231206,101600,1340412000,35850,35800,35850,35800,49
|
|
20231206,101500,1338657050,35800,35800,35850,35800,38
|
|
20231206,101400,1337295900,35800,35800,35800,35800,145
|
|
20231206,101300,1332104900,35800,35850,35850,35800,178
|
|
20231206,101200,1325731100,35800,35800,35800,35750,90
|
|
20231206,101100,1322509300,35750,35800,35800,35750,148
|
|
20231206,101000,1317211850,35750,35800,35800,35750,213
|
|
20231206,100900,1309593350,35800,35800,35800,35800,47
|
|
20231206,100800,1307910750,35750,35750,35750,35750,40
|
|
20231206,100700,1306480750,35750,35800,35800,35750,64
|
|
20231206,100600,1304192400,35800,35850,35850,35750,186
|
|
20231206,100500,1297530500,35800,35800,35800,35750,114
|
|
20231206,100400,1293449350,35800,35800,35800,35700,90
|
|
20231206,100300,1290229150,35750,35800,35800,35750,150
|
|
20231206,100200,1284863950,35800,35800,35800,35750,34
|
|
20231206,100100,1283647300,35750,35750,35750,35750,138
|
|
20231206,100000,1278713800,35700,35700,35750,35700,32
|
|
20231206,095900,1277570750,35700,35700,35700,35700,78
|
|
20231206,095800,1274786150,35650,35600,35650,35600,555
|
|
20231206,095700,1255026450,35600,35700,35750,35600,639
|
|
20231206,095600,1232245100,35750,35700,35750,35650,302
|
|
20231206,095500,1221464300,35650,35700,35700,35650,180
|
|
20231206,095400,1215043000,35700,35650,35700,35650,52
|
|
20231206,095300,1213188300,35650,35700,35700,35650,163
|
|
20231206,095200,1207375300,35650,35700,35700,35650,110
|
|
20231206,095100,1203453650,35700,35700,35700,35700,271
|
|
20231206,095000,1193778950,35700,35800,35800,35700,242
|
|
20231206,094900,1185129250,35800,35750,35800,35750,12
|
|
20231206,094800,1184700150,35750,35750,35750,35750,254
|
|
20231206,094700,1175619650,35750,35700,35750,35700,202
|
|
20231206,094600,1168400200,35700,35700,35750,35700,216
|
|
20231206,094500,1160688850,35700,35750,35800,35700,745
|
|
20231206,094400,1134064500,35750,35750,35750,35700,255
|
|
20231206,094300,1124949050,35750,35700,35750,35650,250
|
|
20231206,094200,1116013350,35650,35750,35750,35650,981
|
|
20231206,094100,1080989800,35800,35750,35800,35700,213
|
|
20231206,094000,1073383000,35800,35800,35800,35750,680
|
|
20231206,093900,1049056250,35850,35850,35850,35800,820
|
|
20231206,093800,1019686400,35850,35900,35900,35850,99
|
|
20231206,093700,1016133150,35900,35900,35900,35850,377
|
|
20231206,093600,1002600300,35900,35850,35900,35850,106
|
|
20231206,093500,998795750,35850,35950,35950,35850,243
|
|
20231206,093400,990075050,35950,36050,36050,35950,742
|
|
20231206,093300,963364650,36050,36050,36100,36050,416
|
|
20231206,093200,948354150,36050,36100,36100,36000,251
|
|
20231206,093100,939313600,36100,36050,36100,36050,45
|
|
20231206,093000,937691100,36050,36100,36100,36050,121
|
|
20231206,092900,933328450,36050,36100,36100,36050,108
|
|
20231206,092800,929431550,36100,36150,36150,36100,264
|
|
20231206,092700,919900150,36150,36100,36150,36100,404
|
|
20231206,092600,905299250,36100,36100,36100,36050,871
|
|
20231206,092500,873870300,36100,36100,36200,36050,321
|
|
20231206,092400,862280650,36100,36100,36100,36100,318
|
|
20231206,092300,850800850,36250,36300,36300,36100,1394
|
|
20231206,092200,800383150,36200,36250,36300,36200,2630
|
|
20231206,092100,704986950,36250,36200,36250,36200,855
|
|
20231206,092000,674033850,36200,36100,36200,36100,931
|
|
20231206,091900,640355350,36100,36100,36150,36000,1946
|
|
20231206,091800,570146650,36050,36100,36100,36050,1915
|
|
20231206,091700,501023350,36100,36000,36100,36000,577
|
|
20231206,091600,480220900,36000,36000,36000,35950,945
|
|
20231206,091500,446204700,35900,35950,35950,35900,210
|
|
20231206,091400,438660800,35950,35950,36000,35950,89
|
|
20231206,091300,435460450,35950,35950,35950,35950,89
|
|
20231206,091200,432260900,35900,35850,35900,35850,934
|
|
20231206,091100,398739350,35850,35900,35900,35850,110
|
|
20231206,091000,394792400,35900,36000,36000,35900,710
|
|
20231206,090900,369274600,36000,36050,36050,35950,957
|
|
20231206,090800,334818050,36050,35900,36100,35900,1612
|
|
20231206,090700,276771750,35900,35900,35900,35800,704
|
|
20231206,090600,251544800,35900,35750,35950,35750,1049
|
|
20231206,090500,213969000,35700,35800,35800,35700,1786
|
|
20231206,090400,150107650,35800,36000,36050,35800,781
|
|
20231206,090300,122089300,36000,35950,36000,35800,961
|
|
20231206,090200,87569600,35950,36000,36000,35850,102
|
|
20231206,090100,83903650,36000,35950,36000,35900,660
|
|
20231206,090000,60189300,36000,35650,36000,35650,1684
|