674 lines
36 KiB
CSV
674 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,201100,19858904650,32100,32100,32100,32100,709
|
|
20231208,201000,19858904650,32100,32100,32100,32100,0
|
|
20231208,200900,19858904650,32100,32100,32100,32100,0
|
|
20231208,200800,19858904650,32100,32100,32100,32100,0
|
|
20231208,200700,19858904650,32100,32100,32100,32100,0
|
|
20231208,200600,19858904650,32100,32100,32100,32100,0
|
|
20231208,200500,19858904650,32100,32100,32100,32100,0
|
|
20231208,200400,19858904650,32100,32100,32100,32100,0
|
|
20231208,200300,19858904650,32100,32100,32100,32100,0
|
|
20231208,200200,19858904650,32100,32100,32100,32100,0
|
|
20231208,200100,19858904650,32100,32100,32100,32100,0
|
|
20231208,200000,19858904650,32100,32100,32100,32100,0
|
|
20231208,195900,19858904650,32100,32100,32100,32100,0
|
|
20231208,195800,19858904650,32100,32100,32100,32100,0
|
|
20231208,195700,19858904650,32100,32100,32100,32100,0
|
|
20231208,195600,19858904650,32100,32100,32100,32100,0
|
|
20231208,195500,19858904650,32100,32100,32100,32100,0
|
|
20231208,195400,19858904650,32100,32100,32100,32100,0
|
|
20231208,195300,19858904650,32100,32100,32100,32100,0
|
|
20231208,195200,19858904650,32100,32100,32100,32100,0
|
|
20231208,195100,19858904650,32100,32100,32100,32100,0
|
|
20231208,195000,19858904650,32100,32100,32100,32100,0
|
|
20231208,194900,19858904650,32100,32100,32100,32100,0
|
|
20231208,194800,19858904650,32100,32100,32100,32100,0
|
|
20231208,194700,19858904650,32100,32100,32100,32100,0
|
|
20231208,194600,19858904650,32100,32100,32100,32100,0
|
|
20231208,194500,19858904650,32100,32100,32100,32100,0
|
|
20231208,194400,19858904650,32100,32100,32100,32100,0
|
|
20231208,194300,19858904650,32100,32100,32100,32100,0
|
|
20231208,194200,19858904650,32100,32100,32100,32100,0
|
|
20231208,194100,19858904650,32100,32100,32100,32100,709
|
|
20231208,194000,19858904650,32100,32100,32100,32100,0
|
|
20231208,193900,19858904650,32100,32100,32100,32100,0
|
|
20231208,193800,19858904650,32100,32100,32100,32100,0
|
|
20231208,193700,19858904650,32100,32100,32100,32100,0
|
|
20231208,193600,19858904650,32100,32100,32100,32100,0
|
|
20231208,193500,19858904650,32100,32100,32100,32100,0
|
|
20231208,193400,19858904650,32100,32100,32100,32100,0
|
|
20231208,193300,19858904650,32100,32100,32100,32100,0
|
|
20231208,193200,19858904650,32100,32100,32100,32100,0
|
|
20231208,193100,19858904650,32100,32100,32100,32100,0
|
|
20231208,193000,19858904650,32100,32100,32100,32100,0
|
|
20231208,192900,19858904650,32100,32100,32100,32100,0
|
|
20231208,192800,19858904650,32100,32100,32100,32100,0
|
|
20231208,192700,19858904650,32100,32100,32100,32100,0
|
|
20231208,192600,19858904650,32100,32100,32100,32100,0
|
|
20231208,192500,19858904650,32100,32100,32100,32100,0
|
|
20231208,192400,19858904650,32100,32100,32100,32100,0
|
|
20231208,192300,19858904650,32100,32100,32100,32100,0
|
|
20231208,192200,19858904650,32100,32100,32100,32100,0
|
|
20231208,192100,19858904650,32100,32100,32100,32100,0
|
|
20231208,192000,19858904650,32100,32100,32100,32100,0
|
|
20231208,191900,19858904650,32100,32100,32100,32100,0
|
|
20231208,191800,19858904650,32100,32100,32100,32100,0
|
|
20231208,191700,19858904650,32100,32100,32100,32100,0
|
|
20231208,191600,19858904650,32100,32100,32100,32100,0
|
|
20231208,191500,19858904650,32100,32100,32100,32100,0
|
|
20231208,191400,19858904650,32100,32100,32100,32100,0
|
|
20231208,191300,19858904650,32100,32100,32100,32100,0
|
|
20231208,191200,19858904650,32100,32100,32100,32100,0
|
|
20231208,191100,19858904650,32100,32100,32100,32100,709
|
|
20231208,191000,19858904650,32100,32100,32100,32100,0
|
|
20231208,190900,19858904650,32100,32100,32100,32100,0
|
|
20231208,190800,19858904650,32100,32100,32100,32100,0
|
|
20231208,190700,19858904650,32100,32100,32100,32100,0
|
|
20231208,190600,19858904650,32100,32100,32100,32100,0
|
|
20231208,190500,19858904650,32100,32100,32100,32100,0
|
|
20231208,190400,19858904650,32100,32100,32100,32100,0
|
|
20231208,190300,19858904650,32100,32100,32100,32100,0
|
|
20231208,190200,19858904650,32100,32100,32100,32100,0
|
|
20231208,190100,19858904650,32100,32100,32100,32100,0
|
|
20231208,190000,19858904650,32100,32100,32100,32100,0
|
|
20231208,185900,19858904650,32100,32100,32100,32100,0
|
|
20231208,185800,19858904650,32100,32100,32100,32100,0
|
|
20231208,185700,19858904650,32100,32100,32100,32100,0
|
|
20231208,185600,19858904650,32100,32100,32100,32100,0
|
|
20231208,185500,19858904650,32100,32100,32100,32100,0
|
|
20231208,185400,19858904650,32100,32100,32100,32100,0
|
|
20231208,185300,19858904650,32100,32100,32100,32100,0
|
|
20231208,185200,19858904650,32100,32100,32100,32100,0
|
|
20231208,185100,19858904650,32100,32100,32100,32100,0
|
|
20231208,185000,19858904650,32100,32100,32100,32100,0
|
|
20231208,184900,19858904650,32100,32100,32100,32100,0
|
|
20231208,184800,19858904650,32100,32100,32100,32100,0
|
|
20231208,184700,19858904650,32100,32100,32100,32100,0
|
|
20231208,184600,19858904650,32100,32100,32100,32100,0
|
|
20231208,184500,19858904650,32100,32100,32100,32100,0
|
|
20231208,184400,19858904650,32100,32100,32100,32100,0
|
|
20231208,184300,19858904650,32100,32100,32100,32100,0
|
|
20231208,184200,19858904650,32100,32100,32100,32100,0
|
|
20231208,184100,19858904650,32100,32100,32100,32100,709
|
|
20231208,184000,19858904650,32100,32100,32100,32100,0
|
|
20231208,183900,19858904650,32100,32100,32100,32100,0
|
|
20231208,183800,19858904650,32100,32100,32100,32100,0
|
|
20231208,183700,19858904650,32100,32100,32100,32100,0
|
|
20231208,183600,19858904650,32100,32100,32100,32100,0
|
|
20231208,183500,19858904650,32100,32100,32100,32100,0
|
|
20231208,183400,19858904650,32100,32100,32100,32100,0
|
|
20231208,183300,19858904650,32100,32100,32100,32100,0
|
|
20231208,183200,19858904650,32100,32100,32100,32100,0
|
|
20231208,183100,19858904650,32100,32100,32100,32100,0
|
|
20231208,183000,19858904650,32100,32100,32100,32100,0
|
|
20231208,182900,19858904650,32100,32100,32100,32100,0
|
|
20231208,182800,19858904650,32100,32100,32100,32100,0
|
|
20231208,182700,19858904650,32100,32100,32100,32100,0
|
|
20231208,182600,19858904650,32100,32100,32100,32100,0
|
|
20231208,182500,19858904650,32100,32100,32100,32100,0
|
|
20231208,182400,19858904650,32100,32100,32100,32100,0
|
|
20231208,182300,19858904650,32100,32100,32100,32100,0
|
|
20231208,182200,19858904650,32100,32100,32100,32100,0
|
|
20231208,182100,19858904650,32100,32100,32100,32100,0
|
|
20231208,182000,19858904650,32100,32100,32100,32100,0
|
|
20231208,181900,19858904650,32100,32100,32100,32100,0
|
|
20231208,181800,19858904650,32100,32100,32100,32100,0
|
|
20231208,181700,19858904650,32100,32100,32100,32100,0
|
|
20231208,181600,19858904650,32100,32100,32100,32100,0
|
|
20231208,181500,19858904650,32100,32100,32100,32100,0
|
|
20231208,181400,19858904650,32100,32100,32100,32100,0
|
|
20231208,181300,19858904650,32100,32100,32100,32100,0
|
|
20231208,181200,19858904650,32100,32100,32100,32100,0
|
|
20231208,181100,19858904650,32100,32100,32100,32100,709
|
|
20231208,181000,19858904650,32100,32100,32100,32100,0
|
|
20231208,180900,19858904650,32100,32100,32100,32100,0
|
|
20231208,180800,19858904650,32100,32100,32100,32100,0
|
|
20231208,180700,19858904650,32100,32100,32100,32100,0
|
|
20231208,180600,19858904650,32100,32100,32100,32100,0
|
|
20231208,180500,19858904650,32100,32100,32100,32100,0
|
|
20231208,180400,19858904650,32100,32100,32100,32100,0
|
|
20231208,180300,19858904650,32100,32100,32100,32100,0
|
|
20231208,180200,19858904650,32100,32100,32100,32100,0
|
|
20231208,180100,19858904650,32100,32100,32100,32100,0
|
|
20231208,180000,19858904650,32100,32100,32100,32100,0
|
|
20231208,175900,19858904650,32100,32100,32100,32100,0
|
|
20231208,175800,19858904650,32100,32100,32100,32100,0
|
|
20231208,175700,19858904650,32100,32100,32100,32100,0
|
|
20231208,175600,19858904650,32100,32100,32100,32100,0
|
|
20231208,175500,19858904650,32100,32100,32100,32100,0
|
|
20231208,175400,19858904650,32100,32100,32100,32100,0
|
|
20231208,175300,19858904650,32100,32100,32100,32100,0
|
|
20231208,175200,19858904650,32100,32100,32100,32100,0
|
|
20231208,175100,19858904650,32100,32100,32100,32100,0
|
|
20231208,175000,19858904650,32100,32100,32100,32100,0
|
|
20231208,174900,19858904650,32100,32100,32100,32100,0
|
|
20231208,174800,19858904650,32100,32100,32100,32100,0
|
|
20231208,174700,19858904650,32100,32100,32100,32100,0
|
|
20231208,174600,19858904650,32100,32100,32100,32100,0
|
|
20231208,174500,19858904650,32100,32100,32100,32100,0
|
|
20231208,174400,19858904650,32100,32100,32100,32100,0
|
|
20231208,174300,19858904650,32100,32100,32100,32100,0
|
|
20231208,174200,19858904650,32100,32100,32100,32100,0
|
|
20231208,174100,19858904650,32100,32100,32100,32100,709
|
|
20231208,174000,19858904650,32100,32100,32100,32100,0
|
|
20231208,173900,19858904650,32100,32100,32100,32100,0
|
|
20231208,173800,19858904650,32100,32100,32100,32100,0
|
|
20231208,173700,19858904650,32100,32100,32100,32100,0
|
|
20231208,173600,19858904650,32100,32100,32100,32100,0
|
|
20231208,173500,19858904650,32100,32100,32100,32100,0
|
|
20231208,173400,19858904650,32100,32100,32100,32100,0
|
|
20231208,173300,19858904650,32100,32100,32100,32100,0
|
|
20231208,173200,19858904650,32100,32100,32100,32100,0
|
|
20231208,173100,19858904650,32100,32100,32100,32100,0
|
|
20231208,173000,19858904650,32100,32100,32100,32100,0
|
|
20231208,172900,19858904650,32100,32100,32100,32100,0
|
|
20231208,172800,19858904650,32100,32100,32100,32100,0
|
|
20231208,172700,19858904650,32100,32100,32100,32100,0
|
|
20231208,172600,19858904650,32100,32100,32100,32100,0
|
|
20231208,172500,19858904650,32100,32100,32100,32100,0
|
|
20231208,172400,19858904650,32100,32100,32100,32100,0
|
|
20231208,172300,19858904650,32100,32100,32100,32100,0
|
|
20231208,172200,19858904650,32100,32100,32100,32100,0
|
|
20231208,172100,19858904650,32100,32100,32100,32100,0
|
|
20231208,172000,19858904650,32100,32100,32100,32100,0
|
|
20231208,171900,19858904650,32100,32100,32100,32100,0
|
|
20231208,171800,19858904650,32100,32100,32100,32100,0
|
|
20231208,171700,19858904650,32100,32100,32100,32100,0
|
|
20231208,171600,19858904650,32100,32100,32100,32100,0
|
|
20231208,171500,19858904650,32100,32100,32100,32100,0
|
|
20231208,171400,19858904650,32100,32100,32100,32100,0
|
|
20231208,171300,19858904650,32100,32100,32100,32100,0
|
|
20231208,171200,19858904650,32100,32100,32100,32100,0
|
|
20231208,171100,19858904650,32100,32100,32100,32100,709
|
|
20231208,171000,19858904650,32100,32100,32100,32100,0
|
|
20231208,170900,19858904650,32100,32100,32100,32100,0
|
|
20231208,170800,19858904650,32100,32100,32100,32100,0
|
|
20231208,170700,19858904650,32100,32100,32100,32100,0
|
|
20231208,170600,19858904650,32100,32100,32100,32100,0
|
|
20231208,170500,19858904650,32100,32100,32100,32100,0
|
|
20231208,170400,19858904650,32100,32100,32100,32100,0
|
|
20231208,170300,19858904650,32100,32100,32100,32100,0
|
|
20231208,170200,19858904650,32100,32100,32100,32100,0
|
|
20231208,170100,19858904650,32100,32100,32100,32100,0
|
|
20231208,170000,19858904650,32100,32100,32100,32100,0
|
|
20231208,165900,19858904650,32100,32100,32100,32100,0
|
|
20231208,165800,19858904650,32100,32100,32100,32100,0
|
|
20231208,165700,19858904650,32100,32100,32100,32100,0
|
|
20231208,165600,19858904650,32100,32100,32100,32100,0
|
|
20231208,165500,19858904650,32100,32100,32100,32100,0
|
|
20231208,165400,19858904650,32100,32100,32100,32100,0
|
|
20231208,165300,19858904650,32100,32100,32100,32100,0
|
|
20231208,165200,19858904650,32100,32100,32100,32100,0
|
|
20231208,165100,19858904650,32100,32100,32100,32100,0
|
|
20231208,165000,19858904650,32100,32100,32100,32100,0
|
|
20231208,164900,19858904650,32100,32100,32100,32100,0
|
|
20231208,164800,19858904650,32100,32100,32100,32100,0
|
|
20231208,164700,19858904650,32100,32100,32100,32100,0
|
|
20231208,164600,19858904650,32100,32100,32100,32100,0
|
|
20231208,164500,19858904650,32100,32100,32100,32100,0
|
|
20231208,164400,19858904650,32100,32100,32100,32100,0
|
|
20231208,164300,19858904650,32100,32100,32100,32100,0
|
|
20231208,164200,19858904650,32100,32100,32100,32100,0
|
|
20231208,164100,19858904650,32100,32100,32100,32100,709
|
|
20231208,164000,19858904650,32100,32100,32100,32100,0
|
|
20231208,163900,19858904650,32100,32100,32100,32100,0
|
|
20231208,163800,19858904650,32100,32100,32100,32100,0
|
|
20231208,163700,19858904650,32100,32100,32100,32100,0
|
|
20231208,163600,19858904650,32100,32100,32100,32100,0
|
|
20231208,163500,19858904650,32100,32100,32100,32100,0
|
|
20231208,163400,19858904650,32100,32100,32100,32100,0
|
|
20231208,163300,19858904650,32100,32100,32100,32100,0
|
|
20231208,163200,19858904650,32100,32100,32100,32100,0
|
|
20231208,163100,19858904650,32100,32100,32100,32100,0
|
|
20231208,163000,19858904650,32100,32100,32100,32100,0
|
|
20231208,162900,19858904650,32100,32100,32100,32100,0
|
|
20231208,162800,19858904650,32100,32100,32100,32100,0
|
|
20231208,162700,19858904650,32100,32100,32100,32100,0
|
|
20231208,162600,19858904650,32100,32100,32100,32100,0
|
|
20231208,162500,19858904650,32100,32100,32100,32100,0
|
|
20231208,162400,19858904650,32100,32100,32100,32100,0
|
|
20231208,162300,19858904650,32100,32100,32100,32100,0
|
|
20231208,162200,19858904650,32100,32100,32100,32100,0
|
|
20231208,162100,19858904650,32100,32100,32100,32100,0
|
|
20231208,162000,19858904650,32100,32100,32100,32100,0
|
|
20231208,161900,19858904650,32100,32100,32100,32100,0
|
|
20231208,161800,19858904650,32100,32100,32100,32100,0
|
|
20231208,161700,19858904650,32100,32100,32100,32100,0
|
|
20231208,161600,19858904650,32100,32100,32100,32100,0
|
|
20231208,161500,19858904650,32100,32100,32100,32100,0
|
|
20231208,161400,19858904650,32100,32100,32100,32100,0
|
|
20231208,161300,19858904650,32100,32100,32100,32100,0
|
|
20231208,161200,19858904650,32100,32100,32100,32100,0
|
|
20231208,161100,19858904650,32100,32100,32100,32100,709
|
|
20231208,161000,19858904650,32100,32100,32100,32100,0
|
|
20231208,160900,19858904650,32100,32100,32100,32100,0
|
|
20231208,160800,19858904650,32100,32100,32100,32100,0
|
|
20231208,160700,19858904650,32100,32100,32100,32100,0
|
|
20231208,160600,19858904650,32100,32100,32100,32100,0
|
|
20231208,160500,19858904650,32100,32100,32100,32100,0
|
|
20231208,160400,19858904650,32100,32100,32100,32100,0
|
|
20231208,160300,19858904650,32100,32100,32100,32100,0
|
|
20231208,160200,19858904650,32100,32100,32100,32100,0
|
|
20231208,160100,19858904650,32100,32100,32100,32100,0
|
|
20231208,160000,19858904650,32100,32100,32100,32100,0
|
|
20231208,155900,19858904650,32100,32100,32100,32100,0
|
|
20231208,155800,19858904650,32100,32100,32100,32100,0
|
|
20231208,155700,19858904650,32100,32100,32100,32100,0
|
|
20231208,155600,19858904650,32100,32100,32100,32100,0
|
|
20231208,155500,19858904650,32100,32100,32100,32100,0
|
|
20231208,155400,19858904650,32100,32100,32100,32100,0
|
|
20231208,155300,19858904650,32100,32100,32100,32100,0
|
|
20231208,155200,19858904650,32100,32100,32100,32100,0
|
|
20231208,155100,19858904650,32100,32100,32100,32100,0
|
|
20231208,155000,19858904650,32100,32100,32100,32100,0
|
|
20231208,154900,19858904650,32100,32100,32100,32100,0
|
|
20231208,154800,19858904650,32100,32100,32100,32100,0
|
|
20231208,154700,19858904650,32100,32100,32100,32100,0
|
|
20231208,154600,19858904650,32100,32100,32100,32100,0
|
|
20231208,154500,19858904650,32100,32100,32100,32100,0
|
|
20231208,154400,19858904650,32100,32100,32100,32100,0
|
|
20231208,154300,19858904650,32100,32100,32100,32100,0
|
|
20231208,154200,19858904650,32100,32100,32100,32100,0
|
|
20231208,154100,19858904650,32100,32100,32100,32100,709
|
|
20231208,154000,19858904650,32100,32100,32100,32100,0
|
|
20231208,153900,19858904650,32100,32100,32100,32100,0
|
|
20231208,153800,19858904650,32100,32100,32100,32100,0
|
|
20231208,153700,19858904650,32100,32100,32100,32100,0
|
|
20231208,153600,19858904650,32100,32100,32100,32100,0
|
|
20231208,153500,19858904650,32100,32100,32100,32100,0
|
|
20231208,153400,19858904650,32100,32100,32100,32100,0
|
|
20231208,153300,19858904650,32100,32100,32100,32100,0
|
|
20231208,153200,19858904650,32100,32100,32100,32100,0
|
|
20231208,153100,19858904650,32100,32100,32100,32100,0
|
|
20231208,153000,19858904650,32100,32100,32100,32100,709
|
|
20231208,152900,19836145750,32200,32200,32200,32200,0
|
|
20231208,152800,19836145750,32200,32200,32200,32200,0
|
|
20231208,152700,19836145750,32200,32200,32200,32200,0
|
|
20231208,152600,19836145750,32200,32200,32200,32200,0
|
|
20231208,152500,19836145750,32200,32200,32200,32200,0
|
|
20231208,152400,19836145750,32200,32200,32200,32200,0
|
|
20231208,152300,19836145750,32200,32200,32200,32200,0
|
|
20231208,152200,19836145750,32200,32200,32200,32200,0
|
|
20231208,152100,19836145750,32200,32200,32200,32200,0
|
|
20231208,152000,19836145750,32200,32200,32200,32200,0
|
|
20231208,151900,19836145750,32200,31900,32200,31800,962
|
|
20231208,151800,19805358500,31900,31700,31950,31650,979
|
|
20231208,151700,19774224300,31700,31850,31900,31650,1395
|
|
20231208,151600,19729936600,31800,31750,31800,31650,1293
|
|
20231208,151500,19688882850,31750,31800,31900,31700,1232
|
|
20231208,151400,19649688350,31800,31750,31900,31700,1525
|
|
20231208,151300,19601239650,31700,31700,32050,31700,1960
|
|
20231208,151200,19538759850,31700,31700,31950,31650,1781
|
|
20231208,151100,19482164900,31750,31850,31900,31700,1686
|
|
20231208,151000,19428583150,31850,31750,31950,31750,1353
|
|
20231208,150900,19385453150,31750,31700,31900,31700,2077
|
|
20231208,150800,19319397950,31700,31750,31850,31700,1459
|
|
20231208,150700,19273027850,31750,31850,32000,31700,1808
|
|
20231208,150600,19215527750,31850,31750,32100,31700,1591
|
|
20231208,150500,19164776450,31750,31750,32000,31700,2595
|
|
20231208,150400,19082309100,31750,31800,31900,31700,1810
|
|
20231208,150300,19024706350,31900,31750,31900,31700,1293
|
|
20231208,150200,18983677500,31800,31800,31900,31650,2462
|
|
20231208,150100,18905475550,31800,31850,32050,31750,1283
|
|
20231208,150000,18864598400,31900,31950,32000,31850,1022
|
|
20231208,145900,18831965000,31950,32100,32100,31850,1447
|
|
20231208,145800,18785705650,32100,32150,32200,32100,1184
|
|
20231208,145700,18747664400,32200,32000,32200,32000,1073
|
|
20231208,145600,18713195850,32050,32300,32300,32050,1129
|
|
20231208,145500,18676897750,32300,32300,32550,32300,1764
|
|
20231208,145400,18619790500,32300,32500,32500,32300,989
|
|
20231208,145300,18587725600,32500,32350,32500,32350,1541
|
|
20231208,145200,18537679350,32350,32350,32450,32300,620
|
|
20231208,145100,18517608300,32350,32400,32450,32250,690
|
|
20231208,145000,18495247950,32450,32350,32450,32200,1512
|
|
20231208,144900,18446321000,32350,32250,32450,32250,903
|
|
20231208,144800,18417146400,32250,32200,32400,32200,2104
|
|
20231208,144700,18349161150,32200,32150,32200,32000,781
|
|
20231208,144600,18324079100,32050,32150,32250,32000,1347
|
|
20231208,144500,18280822050,32300,32150,32300,32050,582
|
|
20231208,144400,18262109900,32150,32150,32200,32100,801
|
|
20231208,144300,18236356300,32150,32100,32200,32100,604
|
|
20231208,144200,18216957750,32100,32100,32200,32100,785
|
|
20231208,144100,18191715950,32100,32200,32200,32050,646
|
|
20231208,144000,18170967100,32250,32100,32300,32100,716
|
|
20231208,143900,18147901200,32100,32250,32350,32100,596
|
|
20231208,143800,18128671700,32250,32200,32400,32200,510
|
|
20231208,143700,18112191200,32250,32250,32350,32150,648
|
|
20231208,143600,18091313750,32250,32300,32350,32200,725
|
|
20231208,143500,18067885100,32400,32450,32450,32300,597
|
|
20231208,143400,18048574200,32400,32350,32500,32350,585
|
|
20231208,143300,18029601450,32450,32450,32550,32350,479
|
|
20231208,143200,18014057600,32450,32400,32600,32400,1054
|
|
20231208,143100,17979741550,32450,32450,32600,32350,477
|
|
20231208,143000,17964252650,32450,32450,32550,32350,468
|
|
20231208,142900,17949062600,32400,32350,32450,32350,303
|
|
20231208,142800,17939241450,32400,32400,32450,32350,802
|
|
20231208,142700,17913228900,32350,32450,32450,32350,958
|
|
20231208,142600,17882193850,32400,32450,32500,32400,792
|
|
20231208,142500,17856490750,32500,32500,32650,32400,570
|
|
20231208,142400,17837943250,32600,32500,32600,32400,644
|
|
20231208,142300,17816985250,32500,32450,32600,32450,391
|
|
20231208,142200,17804272400,32450,32500,32650,32450,765
|
|
20231208,142100,17779353500,32500,32500,32550,32450,318
|
|
20231208,142000,17769016650,32500,32600,32650,32450,1000
|
|
20231208,141900,17736435600,32550,32550,32650,32550,468
|
|
20231208,141800,17721165000,32600,32550,32650,32550,819
|
|
20231208,141700,17694486700,32600,32550,32600,32500,723
|
|
20231208,141600,17670928700,32550,32600,32600,32400,565
|
|
20231208,141500,17652534350,32400,32400,32600,32400,654
|
|
20231208,141400,17631280600,32600,32500,32600,32350,758
|
|
20231208,141300,17606630300,32350,32500,32550,32350,1029
|
|
20231208,141200,17573201150,32500,32450,32500,32400,636
|
|
20231208,141100,17552549500,32450,32400,32450,32350,371
|
|
20231208,141000,17540526250,32400,32350,32500,32350,398
|
|
20231208,140900,17527603600,32300,32400,32450,32300,385
|
|
20231208,140800,17515125450,32450,32450,32500,32400,514
|
|
20231208,140700,17498427550,32400,32500,32500,32400,393
|
|
20231208,140600,17485679950,32500,32500,32500,32400,748
|
|
20231208,140500,17461386400,32450,32400,32450,32400,279
|
|
20231208,140400,17452334200,32500,32400,32500,32350,346
|
|
20231208,140300,17441109050,32350,32400,32450,32300,557
|
|
20231208,140200,17423053200,32400,32500,32500,32400,646
|
|
20231208,140100,17402076250,32500,32500,32500,32450,259
|
|
20231208,140000,17393659950,32550,32500,32600,32450,557
|
|
20231208,135900,17375530050,32500,32500,32550,32450,249
|
|
20231208,135800,17367438150,32550,32450,32650,32450,609
|
|
20231208,135700,17347594800,32450,32400,32650,32400,1848
|
|
20231208,135600,17287415100,32400,32450,32500,32400,606
|
|
20231208,135500,17267742750,32450,32400,32450,32400,802
|
|
20231208,135400,17241749750,32450,32450,32550,32450,654
|
|
20231208,135300,17220488350,32450,32500,32550,32450,399
|
|
20231208,135200,17207527900,32450,32450,32550,32450,678
|
|
20231208,135100,17185490000,32500,32500,32550,32500,771
|
|
20231208,135000,17160422000,32450,32450,32500,32450,881
|
|
20231208,134900,17131807950,32450,32500,32500,32400,620
|
|
20231208,134800,17111684900,32350,32400,32500,32350,790
|
|
20231208,134700,17086057450,32400,32450,32500,32350,409
|
|
20231208,134600,17072781650,32450,32400,32450,32350,470
|
|
20231208,134500,17057549050,32400,32400,32400,32300,343
|
|
20231208,134400,17046447850,32350,32300,32350,32250,528
|
|
20231208,134300,17029401650,32350,32400,32400,32250,357
|
|
20231208,134200,17017856550,32400,32300,32450,32300,704
|
|
20231208,134100,16995050850,32400,32400,32450,32400,206
|
|
20231208,134000,16988368200,32400,32300,32450,32300,581
|
|
20231208,133900,16969531100,32400,32500,32500,32400,394
|
|
20231208,133800,16956744350,32450,32450,32500,32450,470
|
|
20231208,133700,16941490800,32450,32450,32500,32400,577
|
|
20231208,133600,16922771900,32400,32400,32450,32350,628
|
|
20231208,133500,16902420050,32350,32350,32350,32300,288
|
|
20231208,133400,16893104900,32350,32350,32400,32300,484
|
|
20231208,133300,16877444600,32350,32350,32400,32300,335
|
|
20231208,133200,16866601850,32400,32350,32400,32300,424
|
|
20231208,133100,16852883300,32350,32350,32400,32350,820
|
|
20231208,133000,16826338250,32400,32450,32450,32400,293
|
|
20231208,132900,16816833700,32450,32400,32450,32400,709
|
|
20231208,132800,16793835100,32450,32500,32500,32400,459
|
|
20231208,132700,16778935700,32500,32400,32500,32400,1395
|
|
20231208,132600,16733656650,32400,32450,32450,32350,463
|
|
20231208,132500,16718648550,32400,32350,32400,32350,735
|
|
20231208,132400,16694841850,32350,32400,32400,32350,638
|
|
20231208,132300,16674172200,32400,32400,32400,32400,540
|
|
20231208,132200,16656676200,32350,32400,32400,32350,337
|
|
20231208,132100,16645764050,32350,32350,32400,32350,885
|
|
20231208,132000,16617122300,32350,32300,32350,32300,324
|
|
20231208,131900,16606647700,32350,32250,32350,32250,426
|
|
20231208,131800,16592887300,32250,32350,32350,32250,296
|
|
20231208,131700,16583321050,32350,32250,32350,32250,536
|
|
20231208,131600,16565996450,32250,32250,32300,32150,356
|
|
20231208,131500,16554510300,32250,32350,32350,32050,1226
|
|
20231208,131400,16515053250,32400,32300,32400,32300,283
|
|
20231208,131300,16505889200,32400,32350,32400,32350,603
|
|
20231208,131200,16486367050,32400,32400,32400,32400,301
|
|
20231208,131100,16476614650,32400,32450,32450,32350,741
|
|
20231208,131000,16452619000,32450,32400,32450,32400,245
|
|
20231208,130900,16444670800,32400,32350,32400,32300,295
|
|
20231208,130800,16435123400,32400,32400,32400,32300,279
|
|
20231208,130700,16426086400,32400,32350,32400,32350,470
|
|
20231208,130600,16410864500,32350,32300,32350,32300,302
|
|
20231208,130500,16401104650,32300,32400,32400,32300,506
|
|
20231208,130400,16384747600,32300,32400,32450,32300,465
|
|
20231208,130300,16369696900,32400,32400,32400,32300,266
|
|
20231208,130200,16361092550,32400,32350,32400,32350,1467
|
|
20231208,130100,16313570050,32400,32350,32400,32300,521
|
|
20231208,130000,16296694350,32400,32400,32400,32300,324
|
|
20231208,125900,16286200300,32350,32300,32350,32300,575
|
|
20231208,125800,16267600950,32350,32350,32400,32300,785
|
|
20231208,125700,16242204750,32350,32300,32350,32250,223
|
|
20231208,125600,16234999650,32250,32300,32350,32250,486
|
|
20231208,125500,16219291850,32250,32350,32350,32250,243
|
|
20231208,125400,16211432900,32350,32350,32350,32250,368
|
|
20231208,125300,16199535800,32150,32350,32350,32150,512
|
|
20231208,125200,16182998450,32350,32300,32350,32150,411
|
|
20231208,125100,16169727900,32350,32300,32350,32100,792
|
|
20231208,125000,16144196200,32300,32250,32400,32150,1020
|
|
20231208,124900,16111227600,32400,32400,32400,32250,870
|
|
20231208,124800,16083043450,32400,32250,32400,32250,1069
|
|
20231208,124700,16048503300,32250,32400,32400,32200,397
|
|
20231208,124600,16035668550,32350,32400,32400,32200,826
|
|
20231208,124500,16008956550,32400,32350,32400,32250,383
|
|
20231208,124400,15996571000,32350,32250,32350,32250,532
|
|
20231208,124300,15979384200,32300,32250,32300,32250,1682
|
|
20231208,124200,15925090250,32300,32300,32300,32250,447
|
|
20231208,124100,15910662750,32300,32300,32300,32250,614
|
|
20231208,124000,15890842050,32300,32250,32300,32250,281
|
|
20231208,123900,15881769700,32250,32250,32300,32250,581
|
|
20231208,123800,15863007250,32250,32250,32300,32150,399
|
|
20231208,123700,15850136350,32250,32150,32250,32150,939
|
|
20231208,123600,15819881900,32150,32150,32150,32100,600
|
|
20231208,123500,15800592900,32150,32150,32200,32150,569
|
|
20231208,123400,15782295900,32200,32100,32200,32100,171
|
|
20231208,123300,15776791650,32150,32050,32150,32050,574
|
|
20231208,123200,15758373650,32050,32100,32100,32050,895
|
|
20231208,123100,15729661100,32050,32050,32050,32000,325
|
|
20231208,123000,15719246150,32050,32050,32050,32000,271
|
|
20231208,122900,15710560800,32050,32100,32150,32000,529
|
|
20231208,122800,15693578500,32100,32100,32100,32000,343
|
|
20231208,122700,15682582950,32100,31900,32100,31800,443
|
|
20231208,122600,15668406150,31950,32050,32050,31850,663
|
|
20231208,122500,15647183400,32000,31950,32050,31750,469
|
|
20231208,122400,15632203600,31900,32100,32100,31900,479
|
|
20231208,122300,15616868850,32050,31950,32050,31950,242
|
|
20231208,122200,15609121900,32000,31850,32000,31850,470
|
|
20231208,122100,15594128600,31750,31800,31900,31700,957
|
|
20231208,122000,15563691700,31800,32000,32000,31800,520
|
|
20231208,121900,15547061750,32000,32100,32100,31900,213
|
|
20231208,121800,15540246400,32000,32050,32050,32000,176
|
|
20231208,121700,15534606450,32100,32200,32200,32050,403
|
|
20231208,121600,15521676300,32100,32050,32100,32050,202
|
|
20231208,121500,15515199150,32000,32050,32100,32000,407
|
|
20231208,121400,15502145950,32150,32100,32150,31900,383
|
|
20231208,121300,15489873750,32100,32250,32250,32000,840
|
|
20231208,121200,15462913800,32250,32100,32250,32100,1080
|
|
20231208,121100,15428139500,32050,32050,32100,32000,594
|
|
20231208,121000,15409079500,32050,31950,32100,31950,226
|
|
20231208,120900,15401843500,31950,32000,32000,31950,498
|
|
20231208,120800,15385909000,31950,31900,31950,31850,273
|
|
20231208,120700,15377200700,31900,31800,31900,31750,151
|
|
20231208,120600,15372388750,31900,31850,31900,31800,256
|
|
20231208,120500,15364226300,31850,31750,31900,31750,564
|
|
20231208,120400,15346282250,31750,31700,31750,31650,319
|
|
20231208,120300,15336157600,31750,31800,31800,31750,424
|
|
20231208,120200,15322680450,31750,31750,31850,31700,977
|
|
20231208,120100,15291656000,31850,32000,32000,31750,1968
|
|
20231208,120000,15229088850,32100,32250,32250,31900,4609
|
|
20231208,115900,15081381400,32250,32350,32350,32250,672
|
|
20231208,115800,15059674850,32300,32350,32400,32300,518
|
|
20231208,115700,15042911050,32350,32300,32350,32300,827
|
|
20231208,115600,15016172050,32300,32300,32300,32200,539
|
|
20231208,115500,14998765900,32300,32350,32350,32250,1178
|
|
20231208,115400,14960699100,32300,32350,32350,32250,670
|
|
20231208,115300,14939036750,32350,32350,32400,32300,819
|
|
20231208,115200,14912537300,32350,32350,32400,32300,1185
|
|
20231208,115100,14874186350,32350,32300,32350,32250,836
|
|
20231208,115000,14847171000,32150,32300,32300,32150,1168
|
|
20231208,114900,14809509700,32300,32300,32300,32200,1305
|
|
20231208,114800,14767358300,32200,32300,32300,32200,534
|
|
20231208,114700,14750113700,32300,32300,32300,32250,1018
|
|
20231208,114600,14717243100,32300,32350,32350,32250,581
|
|
20231208,114500,14698463100,32300,32400,32400,32250,951
|
|
20231208,114400,14667722950,32400,32350,32400,32250,1082
|
|
20231208,114300,14632734850,32300,32250,32350,32250,969
|
|
20231208,114200,14601420850,32200,32200,32250,32200,403
|
|
20231208,114100,14588433750,32200,32150,32200,32100,869
|
|
20231208,114000,14560474400,32200,32100,32200,32100,214
|
|
20231208,113900,14553589600,32100,32150,32200,32100,420
|
|
20231208,113800,14540075450,32150,32200,32250,32000,720
|
|
20231208,113700,14516926350,32150,32150,32150,31750,4140
|
|
20231208,113600,14384396850,32150,32100,32150,31900,1347
|
|
20231208,113500,14341224800,32150,32150,32150,32050,385
|
|
20231208,113400,14328860800,32150,32250,32250,31950,1650
|
|
20231208,113300,14275816950,32300,32350,32350,32250,1301
|
|
20231208,113200,14233812550,32300,32250,32300,32200,860
|
|
20231208,113100,14206067150,32250,32300,32300,32200,948
|
|
20231208,113000,14175471700,32300,32300,32350,32250,1569
|
|
20231208,112900,14124790350,32250,32200,32300,32150,992
|
|
20231208,112800,14092838450,32150,32200,32250,32150,741
|
|
20231208,112700,14068976800,32150,32150,32200,32100,379
|
|
20231208,112600,14056791500,32150,32150,32150,32100,630
|
|
20231208,112500,14036537900,32150,32000,32150,32000,609
|
|
20231208,112400,14016999150,32050,32000,32050,31950,750
|
|
20231208,112300,13993012450,32000,32050,32100,31950,448
|
|
20231208,112200,13978643550,32050,32000,32100,31950,302
|
|
20231208,112100,13968968500,32000,31900,32000,31900,343
|
|
20231208,112000,13958009000,31950,32100,32100,31900,718
|
|
20231208,111900,13935010600,32100,32100,32150,32050,368
|
|
20231208,111800,13923198350,32050,32100,32100,32000,1113
|
|
20231208,111700,13887565800,32100,32150,32200,32100,653
|
|
20231208,111600,13866572850,32200,32200,32250,32150,607
|
|
20231208,111500,13847020450,32200,32000,32250,32000,2781
|
|
20231208,111400,13757734800,32000,31850,32000,31850,1252
|
|
20231208,111300,13717805500,31800,31750,31850,31750,344
|
|
20231208,111200,13706863950,31750,31700,31750,31650,348
|
|
20231208,111100,13695836600,31700,31750,31750,31600,624
|
|
20231208,111000,13676086650,31750,31650,31750,31600,716
|
|
20231208,110900,13653428600,31650,31450,31750,31450,2005
|
|
20231208,110800,13590110150,31500,31500,31600,31500,993
|
|
20231208,110700,13558804000,31550,31400,31550,31300,3776
|
|
20231208,110600,13440425900,31400,31500,31550,31300,3010
|
|
20231208,110500,13345917200,31600,31700,31700,31500,6660
|
|
20231208,110400,13135691250,31700,31700,31750,31650,704
|
|
20231208,110300,13113373550,31800,31850,31950,31700,3460
|
|
20231208,110200,13003450650,31900,31850,31900,31800,536
|
|
20231208,110100,12986382450,31850,31950,31950,31850,1091
|
|
20231208,110000,12951579100,31900,31850,31950,31800,744
|
|
20231208,105900,12927874000,31900,31950,31950,31900,488
|
|
20231208,105800,12912300600,31900,31950,32000,31800,4386
|
|
20231208,105700,12772656500,31950,31950,31950,31800,1911
|
|
20231208,105600,12711798950,31900,32000,32000,31850,1304
|
|
20231208,105500,12670185150,31950,32000,32050,31950,310
|
|
20231208,105400,12660256350,31950,32000,32000,31950,1645
|
|
20231208,105300,12607617800,32100,32150,32150,32000,2741
|
|
20231208,105200,12519739400,32150,32150,32300,32100,699
|
|
20231208,105100,12497262500,32200,32350,32400,32200,788
|
|
20231208,105000,12471856500,32350,32400,32400,32250,463
|
|
20231208,104900,12456890400,32450,32350,32450,32300,268
|
|
20231208,104800,12448213300,32450,32550,32550,32350,460
|
|
20231208,104700,12433276150,32550,32550,32600,32500,824
|
|
20231208,104600,12406458400,32550,32400,32600,32400,3123
|
|
20231208,104500,12305007250,32450,32400,32450,32350,975
|
|
20231208,104400,12273428600,32450,32400,32450,32400,476
|
|
20231208,104300,12257987400,32400,32400,32450,32400,347
|
|
20231208,104200,12246734550,32350,32450,32450,32350,273
|
|
20231208,104100,12237886550,32450,32500,32500,32450,548
|
|
20231208,104000,12220083700,32550,32450,32600,32450,3676
|
|
20231208,103900,12100567250,32450,32400,32450,32250,6641
|
|
20231208,103800,11885664050,32350,32350,32400,32350,1668
|
|
20231208,103700,11831689600,32350,32150,32400,32050,5682
|
|
20231208,103600,11648312150,32150,32300,32350,32000,2612
|
|
20231208,103500,11564320400,32250,32450,32450,32250,1412
|
|
20231208,103400,11518546350,32450,32400,32500,32250,1364
|
|
20231208,103300,11474384150,32500,32450,32500,32050,2977
|
|
20231208,103200,11378172050,32450,32650,32650,32350,3094
|
|
20231208,103100,11277419100,32600,32450,32700,32450,3546
|
|
20231208,103000,11161750000,32450,32200,32550,32200,7008
|
|
20231208,102900,10934620650,32200,32050,32200,32050,1696
|
|
20231208,102800,10880074400,32000,31900,32100,31850,3839
|
|
20231208,102700,10757330500,31950,32100,32100,31850,3020
|
|
20231208,102600,10660809800,32050,32250,32250,32000,4636
|
|
20231208,102500,10511948200,32250,32300,32350,32150,2895
|
|
20231208,102400,10418596250,32300,32150,32300,32050,4707
|
|
20231208,102300,10267234200,32200,32200,32200,31950,4286
|
|
20231208,102200,10129645950,32200,32200,32200,31900,7606
|
|
20231208,102100,9885936300,32100,32500,32500,32000,6601
|
|
20231208,102000,9673490150,32500,32700,32700,32350,9207
|
|
20231208,101900,9374293000,32750,32950,33100,32350,11165
|
|
20231208,101800,9009432800,32950,32850,33200,32750,30539
|
|
20231208,101700,8000409600,32850,32500,32850,32400,7261
|
|
20231208,101600,7763166950,32500,32650,32800,32400,5540
|
|
20231208,101500,7582298600,32750,32900,32950,32400,9837
|
|
20231208,101400,7261733200,32950,32800,33150,32600,7799
|
|
20231208,101300,7005031800,32800,32900,33000,32800,3400
|
|
20231208,101200,6893100100,32850,33100,33150,32800,8040
|
|
20231208,101100,6627648050,33100,33000,33300,32900,8500
|
|
20231208,101000,6346272200,32950,32600,33200,32600,8709
|
|
20231208,100900,6059316800,32800,32850,33450,32600,23142
|
|
20231208,100800,5293150450,32800,32700,33300,32550,15852
|
|
20231208,100700,4771223200,32700,32400,32800,32350,4949
|
|
20231208,100600,4609729050,32400,32400,32650,32400,2008
|
|
20231208,100500,4544507200,32400,32450,32650,32350,9287
|
|
20231208,100400,4242668900,32400,32050,32450,31900,3771
|
|
20231208,100300,4121133350,32050,32100,32200,32000,1514
|
|
20231208,100200,4072509700,32100,31900,32150,31900,2106
|
|
20231208,100100,4004949200,31850,31600,31900,31500,2306
|
|
20231208,100000,3931717900,31500,31800,31800,31400,2638
|
|
20231208,095900,3848478050,31800,31950,31950,31700,1752
|
|
20231208,095800,3792760050,31900,32150,32200,31900,1332
|
|
20231208,095700,3750046300,32150,32250,32300,32050,2067
|
|
20231208,095600,3683460000,32250,32250,32500,32150,6624
|
|
20231208,095500,3469181700,32250,32350,32400,31900,6108
|
|
20231208,095400,3272540200,32350,32050,32800,32000,22160
|
|
20231208,095300,2554597650,32100,31900,32150,31850,12979
|
|
20231208,095200,2139069050,31850,31400,31850,31400,8377
|
|
20231208,095100,1873405100,31300,31300,31300,31300,12
|
|
20231208,095000,1873029500,31300,31300,31300,31300,250
|
|
20231208,094900,1865204500,31300,31300,31300,31300,32
|
|
20231208,094800,1864202900,31500,31500,31500,31500,0
|
|
20231208,094700,1864202900,31500,31500,31500,31500,6
|
|
20231208,094600,1864013900,31500,31300,31500,31300,155
|
|
20231208,094500,1859162050,31300,31400,31450,31300,1546
|
|
20231208,094400,1810721000,31400,31500,31500,31400,320
|
|
20231208,094300,1800659900,31500,31500,31500,31500,100
|
|
20231208,094200,1797509900,31500,31550,31550,31500,227
|
|
20231208,094100,1790354850,31550,31600,31650,31550,1975
|
|
20231208,094000,1727919500,31600,31600,31650,31600,751
|
|
20231208,093900,1704187850,31550,31450,31600,31450,464
|
|
20231208,093800,1689552700,31450,31500,31550,31450,156
|
|
20231208,093700,1684641450,31500,31450,31550,31450,164
|
|
20231208,093600,1679471900,31450,31500,31500,31450,14
|
|
20231208,093500,1679031450,31500,31550,31550,31500,97
|
|
20231208,093400,1675975750,31600,31550,31600,31550,200
|
|
20231208,093300,1669656100,31600,31650,31650,31600,711
|
|
20231208,093200,1647175000,31650,31700,31700,31650,1198
|
|
20231208,093100,1609198550,31700,31700,31750,31700,2613
|
|
20231208,093000,1526341450,31700,31800,31800,31650,2624
|
|
20231208,092900,1443132000,31750,31400,31750,31400,3880
|
|
20231208,092800,1320222000,31400,31550,31550,31400,87
|
|
20231208,092700,1317485000,31600,31650,31700,31600,1251
|
|
20231208,092600,1277922300,31650,31850,31900,31650,2489
|
|
20231208,092500,1198834200,31850,31600,31850,31600,3477
|
|
20231208,092400,1088347700,31600,31550,31600,31500,241
|
|
20231208,092300,1080734500,31550,31350,31550,31300,3673
|
|
20231208,092200,965337200,31350,31400,31400,31350,68
|
|
20231208,092100,963202900,31400,31350,31400,31350,114
|
|
20231208,092000,959624000,31400,31500,31500,31400,555
|
|
20231208,091900,942169600,31400,31400,31600,31400,1666
|
|
20231208,091800,889803600,31600,31350,31600,31350,2610
|
|
20231208,091700,807778800,31300,31200,31300,31200,1692
|
|
20231208,091600,754830650,31200,31200,31200,31200,163
|
|
20231208,091500,749745050,31300,31250,31300,31250,1061
|
|
20231208,091400,716548500,31200,31100,31200,31100,400
|
|
20231208,091300,704080250,31100,31150,31150,31100,27
|
|
20231208,091200,703240400,31150,31050,31150,31050,730
|
|
20231208,091100,680556700,31000,31200,31200,31000,1669
|
|
20231208,091000,628715400,31200,31350,31350,31200,110
|
|
20231208,090900,625281900,31400,31400,31400,31400,347
|
|
20231208,090800,614386100,31400,31450,31500,31400,322
|
|
20231208,090700,604264800,31350,31450,31600,31000,3837
|
|
20231208,090600,484078900,31400,31600,31700,31400,1141
|
|
20231208,090500,448079400,31500,31600,31800,31500,1998
|
|
20231208,090400,384741550,31850,31800,31900,31750,2804
|
|
20231208,090300,295448700,31750,31700,31750,31350,2057
|
|
20231208,090200,230541050,31750,31400,31750,31400,1058
|
|
20231208,090100,197161950,31300,31150,31450,31000,3210
|
|
20231208,090000,97510750,31250,31300,31350,31250,3113
|