588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,184500,5360177550,35400,35400,35400,35400,7108
|
|
20231211,184400,5360177550,35400,35400,35400,35400,0
|
|
20231211,184300,5360177550,35400,35400,35400,35400,0
|
|
20231211,184200,5360177550,35400,35400,35400,35400,0
|
|
20231211,184100,5360177550,35400,35400,35400,35400,0
|
|
20231211,184000,5360177550,35400,35400,35400,35400,0
|
|
20231211,183900,5360177550,35400,35400,35400,35400,0
|
|
20231211,183800,5360177550,35400,35400,35400,35400,0
|
|
20231211,183700,5360177550,35400,35400,35400,35400,0
|
|
20231211,183600,5360177550,35400,35400,35400,35400,0
|
|
20231211,183500,5360177550,35400,35400,35400,35400,0
|
|
20231211,183400,5360177550,35400,35400,35400,35400,0
|
|
20231211,183300,5360177550,35400,35400,35400,35400,0
|
|
20231211,183200,5360177550,35400,35400,35400,35400,0
|
|
20231211,183100,5360177550,35400,35400,35400,35400,0
|
|
20231211,183000,5360177550,35400,35400,35400,35400,0
|
|
20231211,182900,5360177550,35400,35400,35400,35400,0
|
|
20231211,182800,5360177550,35400,35400,35400,35400,0
|
|
20231211,182700,5360177550,35400,35400,35400,35400,0
|
|
20231211,182600,5360177550,35400,35400,35400,35400,0
|
|
20231211,182500,5360177550,35400,35400,35400,35400,0
|
|
20231211,182400,5360177550,35400,35400,35400,35400,0
|
|
20231211,182300,5360177550,35400,35400,35400,35400,0
|
|
20231211,182200,5360177550,35400,35400,35400,35400,0
|
|
20231211,182100,5360177550,35400,35400,35400,35400,0
|
|
20231211,182000,5360177550,35400,35400,35400,35400,0
|
|
20231211,181900,5360177550,35400,35400,35400,35400,0
|
|
20231211,181800,5360177550,35400,35400,35400,35400,0
|
|
20231211,181700,5360177550,35400,35400,35400,35400,0
|
|
20231211,181600,5360177550,35400,35400,35400,35400,0
|
|
20231211,181500,5360177550,35400,35400,35400,35400,7108
|
|
20231211,181400,5360177550,35400,35400,35400,35400,0
|
|
20231211,181300,5360177550,35400,35400,35400,35400,0
|
|
20231211,181200,5360177550,35400,35400,35400,35400,0
|
|
20231211,181100,5360177550,35400,35400,35400,35400,0
|
|
20231211,181000,5360177550,35400,35400,35400,35400,0
|
|
20231211,180900,5360177550,35400,35400,35400,35400,0
|
|
20231211,180800,5360177550,35400,35400,35400,35400,0
|
|
20231211,180700,5360177550,35400,35400,35400,35400,0
|
|
20231211,180600,5360177550,35400,35400,35400,35400,0
|
|
20231211,180500,5360177550,35400,35400,35400,35400,0
|
|
20231211,180400,5360177550,35400,35400,35400,35400,0
|
|
20231211,180300,5360177550,35400,35400,35400,35400,0
|
|
20231211,180200,5360177550,35400,35400,35400,35400,0
|
|
20231211,180100,5360177550,35400,35400,35400,35400,0
|
|
20231211,180000,5360177550,35400,35400,35400,35400,0
|
|
20231211,175900,5360177550,35400,35400,35400,35400,0
|
|
20231211,175800,5360177550,35400,35400,35400,35400,0
|
|
20231211,175700,5360177550,35400,35400,35400,35400,0
|
|
20231211,175600,5360177550,35400,35400,35400,35400,0
|
|
20231211,175500,5360177550,35400,35400,35400,35400,0
|
|
20231211,175400,5360177550,35400,35400,35400,35400,0
|
|
20231211,175300,5360177550,35400,35400,35400,35400,0
|
|
20231211,175200,5360177550,35400,35400,35400,35400,0
|
|
20231211,175100,5360177550,35400,35400,35400,35400,0
|
|
20231211,175000,5360177550,35400,35400,35400,35400,0
|
|
20231211,174900,5360177550,35400,35400,35400,35400,0
|
|
20231211,174800,5360177550,35400,35400,35400,35400,0
|
|
20231211,174700,5360177550,35400,35400,35400,35400,0
|
|
20231211,174600,5360177550,35400,35400,35400,35400,0
|
|
20231211,174500,5360177550,35400,35400,35400,35400,7108
|
|
20231211,174400,5360177550,35400,35400,35400,35400,0
|
|
20231211,174300,5360177550,35400,35400,35400,35400,0
|
|
20231211,174200,5360177550,35400,35400,35400,35400,0
|
|
20231211,174100,5360177550,35400,35400,35400,35400,0
|
|
20231211,174000,5360177550,35400,35400,35400,35400,0
|
|
20231211,173900,5360177550,35400,35400,35400,35400,0
|
|
20231211,173800,5360177550,35400,35400,35400,35400,0
|
|
20231211,173700,5360177550,35400,35400,35400,35400,0
|
|
20231211,173600,5360177550,35400,35400,35400,35400,0
|
|
20231211,173500,5360177550,35400,35400,35400,35400,0
|
|
20231211,173400,5360177550,35400,35400,35400,35400,0
|
|
20231211,173300,5360177550,35400,35400,35400,35400,0
|
|
20231211,173200,5360177550,35400,35400,35400,35400,0
|
|
20231211,173100,5360177550,35400,35400,35400,35400,0
|
|
20231211,173000,5360177550,35400,35400,35400,35400,0
|
|
20231211,172900,5360177550,35400,35400,35400,35400,0
|
|
20231211,172800,5360177550,35400,35400,35400,35400,0
|
|
20231211,172700,5360177550,35400,35400,35400,35400,0
|
|
20231211,172600,5360177550,35400,35400,35400,35400,0
|
|
20231211,172500,5360177550,35400,35400,35400,35400,0
|
|
20231211,172400,5360177550,35400,35400,35400,35400,0
|
|
20231211,172300,5360177550,35400,35400,35400,35400,0
|
|
20231211,172200,5360177550,35400,35400,35400,35400,0
|
|
20231211,172100,5360177550,35400,35400,35400,35400,0
|
|
20231211,172000,5360177550,35400,35400,35400,35400,0
|
|
20231211,171900,5360177550,35400,35400,35400,35400,0
|
|
20231211,171800,5360177550,35400,35400,35400,35400,0
|
|
20231211,171700,5360177550,35400,35400,35400,35400,0
|
|
20231211,171600,5360177550,35400,35400,35400,35400,0
|
|
20231211,171500,5360177550,35400,35400,35400,35400,7108
|
|
20231211,171400,5360177550,35400,35400,35400,35400,0
|
|
20231211,171300,5360177550,35400,35400,35400,35400,0
|
|
20231211,171200,5360177550,35400,35400,35400,35400,0
|
|
20231211,171100,5360177550,35400,35400,35400,35400,0
|
|
20231211,171000,5360177550,35400,35400,35400,35400,0
|
|
20231211,170900,5360177550,35400,35400,35400,35400,0
|
|
20231211,170800,5360177550,35400,35400,35400,35400,0
|
|
20231211,170700,5360177550,35400,35400,35400,35400,0
|
|
20231211,170600,5360177550,35400,35400,35400,35400,0
|
|
20231211,170500,5360177550,35400,35400,35400,35400,0
|
|
20231211,170400,5360177550,35400,35400,35400,35400,0
|
|
20231211,170300,5360177550,35400,35400,35400,35400,0
|
|
20231211,170200,5360177550,35400,35400,35400,35400,0
|
|
20231211,170100,5360177550,35400,35400,35400,35400,0
|
|
20231211,170000,5360177550,35400,35400,35400,35400,0
|
|
20231211,165900,5360177550,35400,35400,35400,35400,0
|
|
20231211,165800,5360177550,35400,35400,35400,35400,0
|
|
20231211,165700,5360177550,35400,35400,35400,35400,0
|
|
20231211,165600,5360177550,35400,35400,35400,35400,0
|
|
20231211,165500,5360177550,35400,35400,35400,35400,0
|
|
20231211,165400,5360177550,35400,35400,35400,35400,0
|
|
20231211,165300,5360177550,35400,35400,35400,35400,0
|
|
20231211,165200,5360177550,35400,35400,35400,35400,0
|
|
20231211,165100,5360177550,35400,35400,35400,35400,0
|
|
20231211,165000,5360177550,35400,35400,35400,35400,0
|
|
20231211,164900,5360177550,35400,35400,35400,35400,0
|
|
20231211,164800,5360177550,35400,35400,35400,35400,0
|
|
20231211,164700,5360177550,35400,35400,35400,35400,0
|
|
20231211,164600,5360177550,35400,35400,35400,35400,0
|
|
20231211,164500,5360177550,35400,35400,35400,35400,7108
|
|
20231211,164400,5360177550,35400,35400,35400,35400,0
|
|
20231211,164300,5360177550,35400,35400,35400,35400,0
|
|
20231211,164200,5360177550,35400,35400,35400,35400,0
|
|
20231211,164100,5360177550,35400,35400,35400,35400,0
|
|
20231211,164000,5360177550,35400,35400,35400,35400,0
|
|
20231211,163900,5360177550,35400,35400,35400,35400,0
|
|
20231211,163800,5360177550,35400,35400,35400,35400,0
|
|
20231211,163700,5360177550,35400,35400,35400,35400,0
|
|
20231211,163600,5360177550,35400,35400,35400,35400,0
|
|
20231211,163500,5360177550,35400,35400,35400,35400,0
|
|
20231211,163400,5360177550,35400,35400,35400,35400,0
|
|
20231211,163300,5360177550,35400,35400,35400,35400,0
|
|
20231211,163200,5360177550,35400,35400,35400,35400,0
|
|
20231211,163100,5360177550,35400,35400,35400,35400,0
|
|
20231211,163000,5360177550,35400,35400,35400,35400,0
|
|
20231211,162900,5360177550,35400,35400,35400,35400,0
|
|
20231211,162800,5360177550,35400,35400,35400,35400,0
|
|
20231211,162700,5360177550,35400,35400,35400,35400,0
|
|
20231211,162600,5360177550,35400,35400,35400,35400,0
|
|
20231211,162500,5360177550,35400,35400,35400,35400,0
|
|
20231211,162400,5360177550,35400,35400,35400,35400,0
|
|
20231211,162300,5360177550,35400,35400,35400,35400,0
|
|
20231211,162200,5360177550,35400,35400,35400,35400,0
|
|
20231211,162100,5360177550,35400,35400,35400,35400,0
|
|
20231211,162000,5360177550,35400,35400,35400,35400,0
|
|
20231211,161900,5360177550,35400,35400,35400,35400,0
|
|
20231211,161800,5360177550,35400,35400,35400,35400,0
|
|
20231211,161700,5360177550,35400,35400,35400,35400,0
|
|
20231211,161600,5360177550,35400,35400,35400,35400,0
|
|
20231211,161500,5360177550,35400,35400,35400,35400,7108
|
|
20231211,161400,5360177550,35400,35400,35400,35400,0
|
|
20231211,161300,5360177550,35400,35400,35400,35400,0
|
|
20231211,161200,5360177550,35400,35400,35400,35400,0
|
|
20231211,161100,5360177550,35400,35400,35400,35400,0
|
|
20231211,161000,5360177550,35400,35400,35400,35400,0
|
|
20231211,160900,5360177550,35400,35400,35400,35400,0
|
|
20231211,160800,5360177550,35400,35400,35400,35400,0
|
|
20231211,160700,5360177550,35400,35400,35400,35400,0
|
|
20231211,160600,5360177550,35400,35400,35400,35400,0
|
|
20231211,160500,5360177550,35400,35400,35400,35400,0
|
|
20231211,160400,5360177550,35400,35400,35400,35400,0
|
|
20231211,160300,5360177550,35400,35400,35400,35400,0
|
|
20231211,160200,5360177550,35400,35400,35400,35400,0
|
|
20231211,160100,5360177550,35400,35400,35400,35400,0
|
|
20231211,160000,5360177550,35400,35400,35400,35400,0
|
|
20231211,155900,5360177550,35400,35400,35400,35400,0
|
|
20231211,155800,5360177550,35400,35400,35400,35400,0
|
|
20231211,155700,5360177550,35400,35400,35400,35400,0
|
|
20231211,155600,5360177550,35400,35400,35400,35400,0
|
|
20231211,155500,5360177550,35400,35400,35400,35400,0
|
|
20231211,155400,5360177550,35400,35400,35400,35400,0
|
|
20231211,155300,5360177550,35400,35400,35400,35400,0
|
|
20231211,155200,5360177550,35400,35400,35400,35400,0
|
|
20231211,155100,5360177550,35400,35400,35400,35400,0
|
|
20231211,155000,5360177550,35400,35400,35400,35400,0
|
|
20231211,154900,5360177550,35400,35400,35400,35400,0
|
|
20231211,154800,5360177550,35400,35400,35400,35400,0
|
|
20231211,154700,5360177550,35400,35400,35400,35400,0
|
|
20231211,154600,5360177550,35400,35400,35400,35400,0
|
|
20231211,154500,5360177550,35400,35400,35400,35400,7108
|
|
20231211,154400,5360177550,35400,35400,35400,35400,0
|
|
20231211,154300,5360177550,35400,35400,35400,35400,0
|
|
20231211,154200,5360177550,35400,35400,35400,35400,0
|
|
20231211,154100,5360177550,35400,35400,35400,35400,0
|
|
20231211,154000,5360177550,35400,35400,35400,35400,0
|
|
20231211,153900,5360177550,35400,35400,35400,35400,0
|
|
20231211,153800,5360177550,35400,35400,35400,35400,0
|
|
20231211,153700,5360177550,35400,35400,35400,35400,0
|
|
20231211,153600,5360177550,35400,35400,35400,35400,0
|
|
20231211,153500,5360177550,35400,35400,35400,35400,0
|
|
20231211,153400,5360177550,35400,35400,35400,35400,0
|
|
20231211,153300,5360177550,35400,35400,35400,35400,0
|
|
20231211,153200,5360177550,35400,35400,35400,35400,0
|
|
20231211,153100,5360177550,35400,35400,35400,35400,0
|
|
20231211,153000,5360177550,35400,35400,35400,35400,7108
|
|
20231211,152900,5108554350,35450,35450,35450,35450,0
|
|
20231211,152800,5108554350,35450,35450,35450,35450,0
|
|
20231211,152700,5108554350,35450,35450,35450,35450,0
|
|
20231211,152600,5108554350,35450,35450,35450,35450,0
|
|
20231211,152500,5108554350,35450,35450,35450,35450,0
|
|
20231211,152400,5108554350,35450,35450,35450,35450,0
|
|
20231211,152300,5108554350,35450,35450,35450,35450,0
|
|
20231211,152200,5108554350,35450,35450,35450,35450,0
|
|
20231211,152100,5108554350,35450,35450,35450,35450,0
|
|
20231211,152000,5108554350,35450,35450,35450,35450,0
|
|
20231211,151900,5108554350,35450,35450,35450,35350,639
|
|
20231211,151800,5085928650,35400,35450,35500,35400,231
|
|
20231211,151700,5077738500,35450,35400,35500,35400,166
|
|
20231211,151600,5071852400,35500,35450,35500,35300,1225
|
|
20231211,151500,5028530200,35400,35350,35450,35350,1284
|
|
20231211,151400,4983123500,35350,35400,35450,35350,669
|
|
20231211,151300,4959444650,35400,35400,35450,35400,500
|
|
20231211,151200,4941744500,35450,35400,35450,35400,79
|
|
20231211,151100,4938947550,35300,35450,35450,35300,5852
|
|
20231211,151000,4732122500,35400,35450,35450,35400,51
|
|
20231211,150900,4730315750,35450,35450,35450,35400,313
|
|
20231211,150800,4719227900,35450,35450,35500,35400,1549
|
|
20231211,150700,4664385100,35450,35450,35500,35450,692
|
|
20231211,150600,4639853600,35450,35550,35550,35450,298
|
|
20231211,150500,4629274900,35550,35450,35550,35400,246
|
|
20231211,150400,4620552500,35450,35450,35450,35450,265
|
|
20231211,150300,4611158250,35400,35400,35450,35400,61
|
|
20231211,150200,4608997250,35450,35500,35500,35400,2838
|
|
20231211,150100,4508507700,35450,35500,35500,35450,3250
|
|
20231211,150000,4393282800,35550,35550,35550,35500,91
|
|
20231211,145900,4390051650,35500,35500,35500,35500,129
|
|
20231211,145800,4385472150,35500,35500,35500,35500,152
|
|
20231211,145700,4380076150,35500,35500,35550,35500,660
|
|
20231211,145600,4356643800,35500,35550,35550,35500,1143
|
|
20231211,145500,4316066350,35500,35500,35550,35500,204
|
|
20231211,145400,4308820400,35550,35500,35550,35500,363
|
|
20231211,145300,4295921400,35550,35550,35550,35500,1012
|
|
20231211,145200,4259944850,35550,35550,35550,35500,62
|
|
20231211,145100,4257742850,35500,35500,35550,35500,32
|
|
20231211,145000,4256606150,35550,35550,35550,35500,54
|
|
20231211,144900,4254686950,35550,35500,35550,35500,153
|
|
20231211,144800,4249251850,35550,35550,35550,35500,19
|
|
20231211,144700,4248576550,35550,35550,35550,35500,125
|
|
20231211,144600,4244132850,35550,35500,35550,35500,253
|
|
20231211,144500,4235141400,35550,35550,35550,35500,187
|
|
20231211,144400,4228498300,35550,35550,35550,35500,431
|
|
20231211,144300,4213176300,35550,35600,35600,35550,44
|
|
20231211,144200,4211610000,35600,35600,35600,35550,427
|
|
20231211,144100,4196428900,35550,35550,35600,35550,153
|
|
20231211,144000,4190988650,35550,35550,35600,35550,404
|
|
20231211,143900,4176626350,35600,35550,35600,35550,154
|
|
20231211,143800,4171144050,35600,35600,35600,35600,41
|
|
20231211,143700,4169684450,35550,35550,35550,35550,19
|
|
20231211,143600,4169009000,35550,35550,35550,35550,359
|
|
20231211,143500,4156246550,35550,35600,35600,35550,223
|
|
20231211,143400,4148309850,35550,35550,35600,35550,655
|
|
20231211,143300,4125024550,35600,35550,35600,35550,11
|
|
20231211,143200,4124633450,35550,35600,35600,35550,200
|
|
20231211,143100,4117514100,35550,35600,35600,35550,42
|
|
20231211,143000,4116018950,35550,35550,35600,35550,414
|
|
20231211,142900,4101281400,35600,35600,35600,35550,16
|
|
20231211,142800,4100711850,35600,35600,35600,35550,153
|
|
20231211,142700,4095265100,35600,35550,35600,35550,25
|
|
20231211,142600,4094375600,35550,35600,35600,35550,31
|
|
20231211,142500,4093272050,35550,35600,35600,35550,179
|
|
20231211,142400,4086899750,35600,35650,35650,35600,211
|
|
20231211,142300,4079388000,35650,35650,35650,35600,240
|
|
20231211,142200,4070832300,35650,35600,35650,35600,43
|
|
20231211,142100,4069299450,35600,35600,35650,35600,4
|
|
20231211,142000,4069156950,35600,35600,35650,35600,65
|
|
20231211,141900,4066842900,35600,35600,35650,35600,204
|
|
20231211,141800,4059575550,35600,35600,35600,35550,67
|
|
20231211,141700,4057190400,35600,35550,35600,35500,259
|
|
20231211,141600,4047990750,35550,35550,35550,35550,263
|
|
20231211,141500,4038641100,35600,35550,35600,35550,61
|
|
20231211,141400,4036472300,35550,35600,35600,35550,35
|
|
20231211,141300,4035227000,35550,35600,35600,35550,20
|
|
20231211,141200,4034515200,35600,35550,35600,35550,159
|
|
20231211,141100,4028861300,35550,35500,35550,35500,7
|
|
20231211,141000,4028612500,35550,35500,35550,35500,51
|
|
20231211,140900,4026801350,35650,35650,35650,35500,1195
|
|
20231211,140800,3984291250,35600,35600,35650,35600,32
|
|
20231211,140700,3983151000,35600,35600,35600,35600,2
|
|
20231211,140600,3983079800,35650,35600,35650,35600,3
|
|
20231211,140500,3982972900,35600,35650,35650,35600,434
|
|
20231211,140400,3967522450,35650,35600,35650,35600,306
|
|
20231211,140300,3956614850,35600,35600,35650,35600,84
|
|
20231211,140200,3953621800,35650,35650,35650,35600,16
|
|
20231211,140100,3953051450,35650,35650,35650,35600,11
|
|
20231211,140000,3952659350,35600,35600,35600,35600,93
|
|
20231211,135900,3949348550,35600,35550,35600,35550,237
|
|
20231211,135800,3940911450,35600,35550,35600,35550,446
|
|
20231211,135700,3925056100,35500,35500,35500,35500,35
|
|
20231211,135600,3923813600,35500,35550,35550,35500,43
|
|
20231211,135500,3922287000,35550,35500,35550,35500,370
|
|
20231211,135400,3909148050,35500,35550,35550,35500,1336
|
|
20231211,135300,3861686200,35550,35550,35550,35550,121
|
|
20231211,135200,3857384650,35600,35600,35600,35550,21
|
|
20231211,135100,3856637450,35600,35600,35600,35600,102
|
|
20231211,135000,3853006250,35600,35600,35600,35600,9
|
|
20231211,134900,3852685850,35650,35650,35650,35600,29
|
|
20231211,134800,3851653150,35600,35650,35650,35600,125
|
|
20231211,134700,3847203050,35600,35600,35600,35600,581
|
|
20231211,134600,3826519450,35600,35600,35650,35600,272
|
|
20231211,134500,3816830700,35600,35600,35600,35550,191
|
|
20231211,134400,3810039300,35600,35600,35600,35600,339
|
|
20231211,134300,3797970900,35600,35600,35600,35600,876
|
|
20231211,134200,3766785300,35600,35650,35650,35600,131
|
|
20231211,134100,3762116700,35650,35600,35650,35600,8
|
|
20231211,134000,3761831700,35600,35600,35600,35600,2
|
|
20231211,133900,3761760500,35650,35650,35650,35650,101
|
|
20231211,133800,3758159850,35650,35650,35650,35650,12
|
|
20231211,133700,3757732050,35700,35700,35700,35700,1
|
|
20231211,133600,3757696350,35600,35700,35700,35600,40
|
|
20231211,133500,3756270550,35600,35700,35700,35600,36
|
|
20231211,133400,3754986700,35600,35700,35700,35600,222
|
|
20231211,133300,3747081250,35650,35650,35650,35650,59
|
|
20231211,133200,3744977900,35650,35600,35650,35600,216
|
|
20231211,133100,3737277550,35600,35650,35650,35600,10
|
|
20231211,133000,3736921150,35650,35600,35650,35600,8
|
|
20231211,132900,3736636100,35600,35650,35650,35600,12
|
|
20231211,132800,3736208850,35650,35600,35650,35600,654
|
|
20231211,132700,3712926150,35600,35600,35650,35600,175
|
|
20231211,132600,3706696100,35600,35600,35600,35600,20
|
|
20231211,132500,3705984100,35600,35550,35600,35550,112
|
|
20231211,132400,3701997150,35550,35550,35550,35550,28
|
|
20231211,132300,3701001750,35600,35650,35650,35600,123
|
|
20231211,132200,3696622400,35600,35600,35600,35600,150
|
|
20231211,132100,3691282400,35600,35600,35600,35600,1
|
|
20231211,132000,3691246800,35650,35650,35650,35600,16
|
|
20231211,131900,3690676450,35650,35600,35650,35600,37
|
|
20231211,131800,3689359200,35600,35600,35600,35600,75
|
|
20231211,131700,3686689200,35600,35650,35650,35600,116
|
|
20231211,131600,3682559100,35650,35650,35650,35650,4
|
|
20231211,131500,3682416500,35650,35650,35650,35650,17
|
|
20231211,131400,3681810450,35650,35650,35650,35650,209
|
|
20231211,131300,3674359600,35650,35650,35650,35650,0
|
|
20231211,131200,3674359600,35650,35650,35650,35600,118
|
|
20231211,131100,3670153550,35650,35600,35650,35600,201
|
|
20231211,131000,3662997300,35600,35600,35600,35600,27
|
|
20231211,130900,3662036100,35700,35650,35700,35600,20
|
|
20231211,130800,3661323250,35650,35700,35700,35650,14
|
|
20231211,130700,3660823950,35700,35700,35700,35700,11
|
|
20231211,130600,3660431250,35700,35650,35700,35650,102
|
|
20231211,130500,3656793050,35650,35650,35650,35650,24
|
|
20231211,130400,3655937450,35600,35600,35600,35600,135
|
|
20231211,130300,3651131450,35650,35700,35700,35650,100
|
|
20231211,130200,3647566200,35700,35700,35700,35700,1
|
|
20231211,130100,3647530500,35650,35650,35650,35650,1
|
|
20231211,130000,3647494850,35650,35650,35650,35650,1
|
|
20231211,125900,3647459200,35650,35650,35650,35650,245
|
|
20231211,125800,3638724950,35650,35650,35700,35650,8
|
|
20231211,125700,3638439700,35650,35650,35650,35650,77
|
|
20231211,125600,3635694650,35650,35650,35650,35650,1
|
|
20231211,125500,3635659000,35600,35600,35650,35600,39
|
|
20231211,125400,3634270550,35650,35650,35650,35600,127
|
|
20231211,125300,3629743550,35600,35650,35650,35600,59
|
|
20231211,125200,3627642700,35650,35600,35650,35600,75
|
|
20231211,125100,3624971650,35600,35650,35650,35600,178
|
|
20231211,125000,3618632200,35650,35700,35700,35650,124
|
|
20231211,124900,3614211500,35650,35700,35700,35650,69
|
|
20231211,124800,3611751600,35650,35700,35700,35650,58
|
|
20231211,124700,3609681050,35700,35650,35700,35650,16
|
|
20231211,124600,3609110000,35650,35700,35700,35650,176
|
|
20231211,124500,3602835500,35650,35700,35700,35650,19
|
|
20231211,124400,3602158100,35650,35650,35700,35650,21
|
|
20231211,124300,3601409200,35650,35650,35650,35650,1
|
|
20231211,124200,3601373550,35700,35700,35700,35600,508
|
|
20231211,124100,3583239050,35700,35650,35700,35650,378
|
|
20231211,124000,3569760400,35650,35600,35650,35600,150
|
|
20231211,123900,3564419950,35600,35600,35600,35600,5
|
|
20231211,123800,3564241950,35600,35600,35600,35550,62
|
|
20231211,123700,3562034800,35600,35600,35600,35550,189
|
|
20231211,123600,3555314650,35600,35600,35600,35600,20
|
|
20231211,123500,3554602650,35600,35550,35600,35550,228
|
|
20231211,123400,3546496600,35550,35550,35600,35500,30
|
|
20231211,123300,3545430450,35600,35600,35600,35600,22
|
|
20231211,123200,3544647250,35600,35500,35600,35500,128
|
|
20231211,123100,3540102500,35600,35600,35600,35550,39
|
|
20231211,123000,3538714150,35600,35600,35600,35600,207
|
|
20231211,122900,3531344950,35600,35500,35600,35450,115
|
|
20231211,122800,3527262400,35500,35450,35500,35450,322
|
|
20231211,122700,3515841900,35450,35500,35500,35450,33
|
|
20231211,122600,3514671900,35550,35550,35550,35450,12
|
|
20231211,122500,3514245400,35450,35500,35500,35450,458
|
|
20231211,122400,3498005700,35500,35600,35600,35500,599
|
|
20231211,122300,3476714500,35500,35550,35550,35500,123
|
|
20231211,122200,3472341900,35550,35550,35550,35550,124
|
|
20231211,122100,3467933700,35550,35500,35550,35450,468
|
|
20231211,122000,3451312750,35550,35450,35550,35450,463
|
|
20231211,121900,3434857300,35450,35450,35500,35450,9
|
|
20231211,121800,3434538200,35450,35450,35450,35450,60
|
|
20231211,121700,3432411200,35450,35400,35450,35400,156
|
|
20231211,121600,3426882700,35400,35400,35400,35400,76
|
|
20231211,121500,3424192300,35400,35400,35450,35400,236
|
|
20231211,121400,3415837850,35400,35450,35450,35400,4
|
|
20231211,121300,3415696100,35400,35450,35450,35400,410
|
|
20231211,121200,3401182050,35450,35450,35450,35400,34
|
|
20231211,121100,3399976950,35450,35450,35450,35450,55
|
|
20231211,121000,3398027200,35450,35500,35500,35400,1317
|
|
20231211,120900,3351389900,35500,35550,35550,35450,55
|
|
20231211,120800,3349436300,35600,35450,35600,35450,77
|
|
20231211,120700,3346701850,35450,35450,35450,35450,340
|
|
20231211,120600,3334648850,35450,35450,35450,35450,56
|
|
20231211,120500,3332663650,35500,35550,35550,35400,148
|
|
20231211,120400,3327411150,35500,35450,35500,35400,2146
|
|
20231211,120300,3251412600,35450,35450,35450,35450,60
|
|
20231211,120200,3249285600,35500,35500,35500,35450,1440
|
|
20231211,120100,3198210100,35550,35550,35600,35500,81
|
|
20231211,120000,3195330750,35500,35500,35650,35500,583
|
|
20231211,115900,3174588800,35550,35550,35650,35550,70
|
|
20231211,115800,3172100100,35500,35500,35500,35450,466
|
|
20231211,115700,3155564150,35500,35500,35500,35450,303
|
|
20231211,115600,3144818000,35500,35650,35650,35450,706
|
|
20231211,115500,3119733800,35500,35450,35500,35450,724
|
|
20231211,115400,3094034700,35450,35650,35700,35450,5673
|
|
20231211,115300,2892317300,35600,35600,35600,35600,50
|
|
20231211,115200,2890537300,35600,35650,35650,35600,695
|
|
20231211,115100,2865762250,35600,35650,35650,35600,115
|
|
20231211,115000,2861662750,35700,35650,35700,35650,55
|
|
20231211,114900,2859701800,35650,35650,35650,35650,125
|
|
20231211,114800,2855245550,35650,35650,35650,35650,114
|
|
20231211,114700,2851181450,35650,35650,35700,35600,202
|
|
20231211,114600,2843980750,35650,35650,35650,35650,230
|
|
20231211,114500,2835781250,35650,35650,35700,35650,819
|
|
20231211,114400,2806583850,35650,35700,35700,35650,24
|
|
20231211,114300,2805728000,35700,35700,35700,35700,47
|
|
20231211,114200,2804050100,35700,35700,35700,35700,70
|
|
20231211,114100,2801551100,35700,35700,35700,35650,75
|
|
20231211,114000,2798876800,35700,35650,35700,35650,805
|
|
20231211,113900,2770177350,35650,35600,35650,35600,123
|
|
20231211,113800,2765793700,35650,35700,35700,35650,181
|
|
20231211,113700,2759337100,35700,35650,35700,35600,978
|
|
20231211,113600,2724484600,35650,35700,35700,35650,771
|
|
20231211,113500,2696996300,35700,35700,35800,35650,3118
|
|
20231211,113400,2585693000,35750,35800,35800,35750,1162
|
|
20231211,113300,2544150200,35800,35800,35800,35750,113
|
|
20231211,113200,2540105500,35800,35750,35800,35750,37
|
|
20231211,113100,2538781200,35750,35800,35850,35750,129
|
|
20231211,113000,2534169050,35800,35800,35800,35800,290
|
|
20231211,112900,2523787050,35850,35750,35850,35750,12
|
|
20231211,112800,2523357450,35750,35750,35750,35750,240
|
|
20231211,112700,2514777450,35750,35800,35800,35750,16
|
|
20231211,112600,2514205150,35850,35850,35850,35750,111
|
|
20231211,112500,2510228550,35850,35800,35900,35750,68
|
|
20231211,112400,2507794050,35800,35800,35800,35800,166
|
|
20231211,112300,2501851250,35800,35900,35900,35800,467
|
|
20231211,112200,2485127050,35950,35950,35950,35950,303
|
|
20231211,112100,2474234200,35950,35950,35950,35950,46
|
|
20231211,112000,2472580500,35950,35800,35950,35800,1251
|
|
20231211,111900,2427726000,35800,35800,35800,35750,49
|
|
20231211,111800,2425972500,35800,35800,35800,35750,90
|
|
20231211,111700,2422753400,35750,35750,35750,35750,85
|
|
20231211,111600,2419714650,35750,35750,35750,35750,56
|
|
20231211,111500,2417712650,35750,35800,35900,35750,1657
|
|
20231211,111400,2358469250,35800,35850,35850,35800,2400
|
|
20231211,111300,2272485800,35850,35900,35900,35850,9
|
|
20231211,111200,2272163050,35900,35900,35900,35900,1491
|
|
20231211,111100,2218636150,35900,35950,35950,35900,2
|
|
20231211,111000,2218564300,35900,35950,35950,35900,162
|
|
20231211,110900,2212747850,35900,35900,35950,35900,28
|
|
20231211,110800,2211742500,35950,35900,35950,35900,13
|
|
20231211,110700,2211275700,35900,35900,35900,35900,201
|
|
20231211,110600,2204059800,35900,35900,35900,35900,37
|
|
20231211,110500,2202731500,35900,35900,35900,35900,103
|
|
20231211,110400,2199033800,35950,35900,35950,35900,356
|
|
20231211,110300,2186251000,35900,35950,35950,35900,22
|
|
20231211,110200,2185461150,35950,35950,35950,35900,16
|
|
20231211,110100,2184886200,35900,35950,35950,35900,48
|
|
20231211,110000,2183161600,35950,35950,35950,35950,127
|
|
20231211,105900,2178595950,35900,35900,35900,35850,799
|
|
20231211,105800,2149912500,35850,35850,35900,35850,148
|
|
20231211,105700,2144603700,35800,35850,35850,35800,224
|
|
20231211,105600,2136577900,35850,35900,35900,35850,18
|
|
20231211,105500,2135932200,35900,35850,35900,35850,182
|
|
20231211,105400,2129407200,35850,35800,35850,35750,657
|
|
20231211,105300,2105903500,35800,35750,35800,35750,656
|
|
20231211,105200,2082451250,35750,35800,35800,35750,144
|
|
20231211,105100,2077302850,35800,35800,35800,35800,89
|
|
20231211,105000,2074116650,35800,35800,35800,35800,16
|
|
20231211,104900,2073543850,35800,35800,35800,35750,277
|
|
20231211,104800,2063637050,35800,35750,35800,35750,77
|
|
20231211,104700,2060881250,35800,35800,35800,35800,113
|
|
20231211,104600,2056835850,35800,35800,35800,35750,8
|
|
20231211,104500,2056549650,35800,35800,35800,35800,104
|
|
20231211,104400,2052826450,35800,35750,35800,35750,730
|
|
20231211,104300,2026727800,35750,35800,35800,35750,282
|
|
20231211,104200,2016644350,35800,35800,35800,35750,7
|
|
20231211,104100,2016393850,35800,35800,35800,35800,48
|
|
20231211,104000,2014675450,35800,35800,35800,35800,37
|
|
20231211,103900,2013350850,35800,35800,35800,35750,361
|
|
20231211,103800,2000430800,35800,35800,35800,35750,366
|
|
20231211,103700,1987339250,35800,35800,35800,35800,115
|
|
20231211,103600,1983222250,35800,35750,35800,35750,14
|
|
20231211,103500,1982721100,35800,35800,35800,35800,10
|
|
20231211,103400,1982363100,35800,35800,35800,35750,66
|
|
20231211,103300,1980000400,35800,35800,35800,35750,434
|
|
20231211,103200,1964481950,35750,35900,35900,35750,634
|
|
20231211,103100,1941782550,35850,35850,35850,35800,949
|
|
20231211,103000,1907787300,35850,35800,35850,35800,128
|
|
20231211,102900,1903200600,35800,35800,35800,35800,161
|
|
20231211,102800,1897436800,35850,35850,35850,35800,259
|
|
20231211,102700,1888163550,35850,35850,35900,35800,622
|
|
20231211,102600,1865863950,35900,35900,35900,35850,187
|
|
20231211,102500,1859154600,35900,35850,35900,35850,63
|
|
20231211,102400,1856892950,35900,35950,35950,35850,213
|
|
20231211,102300,1849245700,35900,35900,35900,35900,10
|
|
20231211,102200,1848886700,35900,35900,35900,35900,126
|
|
20231211,102100,1844363300,35900,35850,35900,35850,363
|
|
20231211,102000,1831331700,35850,35900,35900,35850,217
|
|
20231211,101900,1823547300,35950,35950,35950,35850,801
|
|
20231211,101800,1794791700,35950,35950,36000,35950,200
|
|
20231211,101700,1787601450,35950,35900,35950,35900,1153
|
|
20231211,101600,1746157300,35950,35850,35950,35850,223
|
|
20231211,101500,1738150800,35900,35850,35900,35850,283
|
|
20231211,101400,1727995250,35850,35800,35850,35750,4536
|
|
20231211,101300,1565594450,35800,35800,35800,35800,83
|
|
20231211,101200,1562623050,35800,35850,35850,35700,2329
|
|
20231211,101100,1479346300,35850,35850,35850,35800,35
|
|
20231211,101000,1478091650,35850,35850,35850,35850,45
|
|
20231211,100900,1476478400,35850,35800,35850,35750,90
|
|
20231211,100800,1473256800,35850,35900,35900,35850,12
|
|
20231211,100700,1472826400,35900,35900,35900,35750,291
|
|
20231211,100600,1462411850,35800,35850,35900,35800,824
|
|
20231211,100500,1432887050,35900,35900,35900,35900,10
|
|
20231211,100400,1432528050,35850,35850,35850,35850,195
|
|
20231211,100300,1425537300,35850,35850,35900,35850,134
|
|
20231211,100200,1420732800,35850,35850,35850,35800,94
|
|
20231211,100100,1417366950,35850,35850,35900,35850,370
|
|
20231211,100000,1404102400,35850,35900,35950,35850,503
|
|
20231211,095900,1386046150,35900,35950,35950,35900,106
|
|
20231211,095800,1382240700,35950,35900,35950,35900,41
|
|
20231211,095700,1380768750,35900,35950,35950,35900,91
|
|
20231211,095600,1377500200,35950,35950,35950,35950,11
|
|
20231211,095500,1377104750,35950,35900,35950,35900,57
|
|
20231211,095400,1375058100,35900,35800,35950,35800,343
|
|
20231211,095300,1362747600,35800,35800,35800,35800,785
|
|
20231211,095200,1334644600,35850,35850,35850,35850,56
|
|
20231211,095100,1332637000,35850,35900,35900,35850,50
|
|
20231211,095000,1330844200,35850,35850,35950,35800,106
|
|
20231211,094900,1327044800,35850,35850,35900,35850,264
|
|
20231211,094800,1317580350,35850,35850,35850,35850,36
|
|
20231211,094700,1316289750,35850,35900,35900,35800,692
|
|
20231211,094600,1291465400,35850,35850,35950,35850,204
|
|
20231211,094500,1284141900,35850,35850,35850,35850,139
|
|
20231211,094400,1279158750,35850,36000,36000,35850,265
|
|
20231211,094300,1269636600,36000,36000,36050,36000,263
|
|
20231211,094200,1260168550,36050,36100,36100,36050,547
|
|
20231211,094100,1240425550,36100,36050,36100,36050,365
|
|
20231211,094000,1227260650,36050,36050,36050,36000,140
|
|
20231211,093900,1222219950,36050,36000,36050,35950,154
|
|
20231211,093800,1216675900,36000,35950,36000,35700,1727
|
|
20231211,093700,1154847900,35950,35900,35950,35900,462
|
|
20231211,093600,1138259750,35900,35750,35900,35750,395
|
|
20231211,093500,1124118150,35750,35850,35900,35750,1242
|
|
20231211,093400,1079622400,35850,35900,35900,35850,332
|
|
20231211,093300,1067720100,35850,35950,35950,35850,1606
|
|
20231211,093200,1010076450,36000,36050,36050,35900,430
|
|
20231211,093100,994612550,36000,36100,36100,35950,499
|
|
20231211,093000,976645450,36000,36000,36000,35950,1843
|
|
20231211,092900,910324150,36000,36100,36150,36000,1139
|
|
20231211,092800,869239150,36100,36100,36150,36100,553
|
|
20231211,092700,849275650,36100,36150,36200,36100,466
|
|
20231211,092600,832443400,36150,36250,36250,36150,640
|
|
20231211,092500,809269400,36250,36250,36250,36200,597
|
|
20231211,092400,787641300,36250,36250,36300,36200,202
|
|
20231211,092300,780319850,36300,36300,36300,36150,269
|
|
20231211,092200,770577150,36250,36250,36300,36200,420
|
|
20231211,092100,755345500,36250,36250,36250,36150,295
|
|
20231211,092000,744663800,36150,36150,36250,36100,364
|
|
20231211,091900,731505200,36100,36100,36150,36100,293
|
|
20231211,091800,720922350,36100,36200,36250,36100,661
|
|
20231211,091700,697003900,36200,36300,36350,36200,787
|
|
20231211,091600,668467000,36300,36350,36350,36250,877
|
|
20231211,091500,636632350,36350,36250,36350,36250,787
|
|
20231211,091400,608070400,36300,36300,36300,36250,718
|
|
20231211,091300,582009250,36250,36150,36250,36100,3083
|
|
20231211,091200,470474950,36150,36100,36150,36100,92
|
|
20231211,091100,467151350,36100,36200,36200,36100,155
|
|
20231211,091000,461547100,36200,36250,36250,36100,2176
|
|
20231211,090900,382777900,36250,36250,36250,36200,252
|
|
20231211,090800,373647650,36200,36150,36250,36100,990
|
|
20231211,090700,337830350,36150,36200,36200,36100,918
|
|
20231211,090600,304650300,36200,36100,36250,36050,921
|
|
20231211,090500,271372600,36050,35950,36100,35950,1388
|
|
20231211,090400,221400050,36000,36000,36000,35950,209
|
|
20231211,090300,213879350,36000,36000,36050,36000,812
|
|
20231211,090200,184638900,36000,36000,36050,35950,731
|
|
20231211,090100,158305100,36100,35950,36150,35900,833
|
|
20231211,090000,128310300,36050,36100,36100,35900,3561
|