587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,184400,1058490650,28900,28900,28900,28900,420
|
|
20231206,184300,1058490650,28900,28900,28900,28900,0
|
|
20231206,184200,1058490650,28900,28900,28900,28900,0
|
|
20231206,184100,1058490650,28900,28900,28900,28900,0
|
|
20231206,184000,1058490650,28900,28900,28900,28900,0
|
|
20231206,183900,1058490650,28900,28900,28900,28900,0
|
|
20231206,183800,1058490650,28900,28900,28900,28900,0
|
|
20231206,183700,1058490650,28900,28900,28900,28900,0
|
|
20231206,183600,1058490650,28900,28900,28900,28900,0
|
|
20231206,183500,1058490650,28900,28900,28900,28900,0
|
|
20231206,183400,1058490650,28900,28900,28900,28900,0
|
|
20231206,183300,1058490650,28900,28900,28900,28900,0
|
|
20231206,183200,1058490650,28900,28900,28900,28900,0
|
|
20231206,183100,1058490650,28900,28900,28900,28900,0
|
|
20231206,183000,1058490650,28900,28900,28900,28900,0
|
|
20231206,182900,1058490650,28900,28900,28900,28900,0
|
|
20231206,182800,1058490650,28900,28900,28900,28900,0
|
|
20231206,182700,1058490650,28900,28900,28900,28900,0
|
|
20231206,182600,1058490650,28900,28900,28900,28900,0
|
|
20231206,182500,1058490650,28900,28900,28900,28900,0
|
|
20231206,182400,1058490650,28900,28900,28900,28900,0
|
|
20231206,182300,1058490650,28900,28900,28900,28900,0
|
|
20231206,182200,1058490650,28900,28900,28900,28900,0
|
|
20231206,182100,1058490650,28900,28900,28900,28900,0
|
|
20231206,182000,1058490650,28900,28900,28900,28900,0
|
|
20231206,181900,1058490650,28900,28900,28900,28900,0
|
|
20231206,181800,1058490650,28900,28900,28900,28900,0
|
|
20231206,181700,1058490650,28900,28900,28900,28900,0
|
|
20231206,181600,1058490650,28900,28900,28900,28900,0
|
|
20231206,181500,1058490650,28900,28900,28900,28900,0
|
|
20231206,181400,1058490650,28900,28900,28900,28900,420
|
|
20231206,181300,1058490650,28900,28900,28900,28900,0
|
|
20231206,181200,1058490650,28900,28900,28900,28900,0
|
|
20231206,181100,1058490650,28900,28900,28900,28900,0
|
|
20231206,181000,1058490650,28900,28900,28900,28900,0
|
|
20231206,180900,1058490650,28900,28900,28900,28900,0
|
|
20231206,180800,1058490650,28900,28900,28900,28900,0
|
|
20231206,180700,1058490650,28900,28900,28900,28900,0
|
|
20231206,180600,1058490650,28900,28900,28900,28900,0
|
|
20231206,180500,1058490650,28900,28900,28900,28900,0
|
|
20231206,180400,1058490650,28900,28900,28900,28900,0
|
|
20231206,180300,1058490650,28900,28900,28900,28900,0
|
|
20231206,180200,1058490650,28900,28900,28900,28900,0
|
|
20231206,180100,1058490650,28900,28900,28900,28900,0
|
|
20231206,180000,1058490650,28900,28900,28900,28900,0
|
|
20231206,175900,1058490650,28900,28900,28900,28900,0
|
|
20231206,175800,1058490650,28900,28900,28900,28900,0
|
|
20231206,175700,1058490650,28900,28900,28900,28900,0
|
|
20231206,175600,1058490650,28900,28900,28900,28900,0
|
|
20231206,175500,1058490650,28900,28900,28900,28900,0
|
|
20231206,175400,1058490650,28900,28900,28900,28900,0
|
|
20231206,175300,1058490650,28900,28900,28900,28900,0
|
|
20231206,175200,1058490650,28900,28900,28900,28900,0
|
|
20231206,175100,1058490650,28900,28900,28900,28900,0
|
|
20231206,175000,1058490650,28900,28900,28900,28900,0
|
|
20231206,174900,1058490650,28900,28900,28900,28900,0
|
|
20231206,174800,1058490650,28900,28900,28900,28900,0
|
|
20231206,174700,1058490650,28900,28900,28900,28900,0
|
|
20231206,174600,1058490650,28900,28900,28900,28900,0
|
|
20231206,174500,1058490650,28900,28900,28900,28900,0
|
|
20231206,174400,1058490650,28900,28900,28900,28900,420
|
|
20231206,174300,1058490650,28900,28900,28900,28900,0
|
|
20231206,174200,1058490650,28900,28900,28900,28900,0
|
|
20231206,174100,1058490650,28900,28900,28900,28900,0
|
|
20231206,174000,1058490650,28900,28900,28900,28900,0
|
|
20231206,173900,1058490650,28900,28900,28900,28900,0
|
|
20231206,173800,1058490650,28900,28900,28900,28900,0
|
|
20231206,173700,1058490650,28900,28900,28900,28900,0
|
|
20231206,173600,1058490650,28900,28900,28900,28900,0
|
|
20231206,173500,1058490650,28900,28900,28900,28900,0
|
|
20231206,173400,1058490650,28900,28900,28900,28900,0
|
|
20231206,173300,1058490650,28900,28900,28900,28900,0
|
|
20231206,173200,1058490650,28900,28900,28900,28900,0
|
|
20231206,173100,1058490650,28900,28900,28900,28900,0
|
|
20231206,173000,1058490650,28900,28900,28900,28900,0
|
|
20231206,172900,1058490650,28900,28900,28900,28900,0
|
|
20231206,172800,1058490650,28900,28900,28900,28900,0
|
|
20231206,172700,1058490650,28900,28900,28900,28900,0
|
|
20231206,172600,1058490650,28900,28900,28900,28900,0
|
|
20231206,172500,1058490650,28900,28900,28900,28900,0
|
|
20231206,172400,1058490650,28900,28900,28900,28900,0
|
|
20231206,172300,1058490650,28900,28900,28900,28900,0
|
|
20231206,172200,1058490650,28900,28900,28900,28900,0
|
|
20231206,172100,1058490650,28900,28900,28900,28900,0
|
|
20231206,172000,1058490650,28900,28900,28900,28900,0
|
|
20231206,171900,1058490650,28900,28900,28900,28900,0
|
|
20231206,171800,1058490650,28900,28900,28900,28900,0
|
|
20231206,171700,1058490650,28900,28900,28900,28900,0
|
|
20231206,171600,1058490650,28900,28900,28900,28900,0
|
|
20231206,171500,1058490650,28900,28900,28900,28900,0
|
|
20231206,171400,1058490650,28900,28900,28900,28900,420
|
|
20231206,171300,1058490650,28900,28900,28900,28900,0
|
|
20231206,171200,1058490650,28900,28900,28900,28900,0
|
|
20231206,171100,1058490650,28900,28900,28900,28900,0
|
|
20231206,171000,1058490650,28900,28900,28900,28900,0
|
|
20231206,170900,1058490650,28900,28900,28900,28900,0
|
|
20231206,170800,1058490650,28900,28900,28900,28900,0
|
|
20231206,170700,1058490650,28900,28900,28900,28900,0
|
|
20231206,170600,1058490650,28900,28900,28900,28900,0
|
|
20231206,170500,1058490650,28900,28900,28900,28900,0
|
|
20231206,170400,1058490650,28900,28900,28900,28900,0
|
|
20231206,170300,1058490650,28900,28900,28900,28900,0
|
|
20231206,170200,1058490650,28900,28900,28900,28900,0
|
|
20231206,170100,1058490650,28900,28900,28900,28900,0
|
|
20231206,170000,1058490650,28900,28900,28900,28900,0
|
|
20231206,165900,1058490650,28900,28900,28900,28900,0
|
|
20231206,165800,1058490650,28900,28900,28900,28900,0
|
|
20231206,165700,1058490650,28900,28900,28900,28900,0
|
|
20231206,165600,1058490650,28900,28900,28900,28900,0
|
|
20231206,165500,1058490650,28900,28900,28900,28900,0
|
|
20231206,165400,1058490650,28900,28900,28900,28900,0
|
|
20231206,165300,1058490650,28900,28900,28900,28900,0
|
|
20231206,165200,1058490650,28900,28900,28900,28900,0
|
|
20231206,165100,1058490650,28900,28900,28900,28900,0
|
|
20231206,165000,1058490650,28900,28900,28900,28900,0
|
|
20231206,164900,1058490650,28900,28900,28900,28900,0
|
|
20231206,164800,1058490650,28900,28900,28900,28900,0
|
|
20231206,164700,1058490650,28900,28900,28900,28900,0
|
|
20231206,164600,1058490650,28900,28900,28900,28900,0
|
|
20231206,164500,1058490650,28900,28900,28900,28900,0
|
|
20231206,164400,1058490650,28900,28900,28900,28900,420
|
|
20231206,164300,1058490650,28900,28900,28900,28900,0
|
|
20231206,164200,1058490650,28900,28900,28900,28900,0
|
|
20231206,164100,1058490650,28900,28900,28900,28900,0
|
|
20231206,164000,1058490650,28900,28900,28900,28900,0
|
|
20231206,163900,1058490650,28900,28900,28900,28900,0
|
|
20231206,163800,1058490650,28900,28900,28900,28900,0
|
|
20231206,163700,1058490650,28900,28900,28900,28900,0
|
|
20231206,163600,1058490650,28900,28900,28900,28900,0
|
|
20231206,163500,1058490650,28900,28900,28900,28900,0
|
|
20231206,163400,1058490650,28900,28900,28900,28900,0
|
|
20231206,163300,1058490650,28900,28900,28900,28900,0
|
|
20231206,163200,1058490650,28900,28900,28900,28900,0
|
|
20231206,163100,1058490650,28900,28900,28900,28900,0
|
|
20231206,163000,1058490650,28900,28900,28900,28900,0
|
|
20231206,162900,1058490650,28900,28900,28900,28900,0
|
|
20231206,162800,1058490650,28900,28900,28900,28900,0
|
|
20231206,162700,1058490650,28900,28900,28900,28900,0
|
|
20231206,162600,1058490650,28900,28900,28900,28900,0
|
|
20231206,162500,1058490650,28900,28900,28900,28900,0
|
|
20231206,162400,1058490650,28900,28900,28900,28900,0
|
|
20231206,162300,1058490650,28900,28900,28900,28900,0
|
|
20231206,162200,1058490650,28900,28900,28900,28900,0
|
|
20231206,162100,1058490650,28900,28900,28900,28900,0
|
|
20231206,162000,1058490650,28900,28900,28900,28900,0
|
|
20231206,161900,1058490650,28900,28900,28900,28900,0
|
|
20231206,161800,1058490650,28900,28900,28900,28900,0
|
|
20231206,161700,1058490650,28900,28900,28900,28900,0
|
|
20231206,161600,1058490650,28900,28900,28900,28900,0
|
|
20231206,161500,1058490650,28900,28900,28900,28900,0
|
|
20231206,161400,1058490650,28900,28900,28900,28900,420
|
|
20231206,161300,1058490650,28900,28900,28900,28900,0
|
|
20231206,161200,1058490650,28900,28900,28900,28900,0
|
|
20231206,161100,1058490650,28900,28900,28900,28900,0
|
|
20231206,161000,1058490650,28900,28900,28900,28900,0
|
|
20231206,160900,1058490650,28900,28900,28900,28900,0
|
|
20231206,160800,1058490650,28900,28900,28900,28900,0
|
|
20231206,160700,1058490650,28900,28900,28900,28900,0
|
|
20231206,160600,1058490650,28900,28900,28900,28900,0
|
|
20231206,160500,1058490650,28900,28900,28900,28900,0
|
|
20231206,160400,1058490650,28900,28900,28900,28900,0
|
|
20231206,160300,1058490650,28900,28900,28900,28900,0
|
|
20231206,160200,1058490650,28900,28900,28900,28900,0
|
|
20231206,160100,1058490650,28900,28900,28900,28900,0
|
|
20231206,160000,1058490650,28900,28900,28900,28900,0
|
|
20231206,155900,1058490650,28900,28900,28900,28900,0
|
|
20231206,155800,1058490650,28900,28900,28900,28900,0
|
|
20231206,155700,1058490650,28900,28900,28900,28900,0
|
|
20231206,155600,1058490650,28900,28900,28900,28900,0
|
|
20231206,155500,1058490650,28900,28900,28900,28900,0
|
|
20231206,155400,1058490650,28900,28900,28900,28900,0
|
|
20231206,155300,1058490650,28900,28900,28900,28900,0
|
|
20231206,155200,1058490650,28900,28900,28900,28900,0
|
|
20231206,155100,1058490650,28900,28900,28900,28900,0
|
|
20231206,155000,1058490650,28900,28900,28900,28900,0
|
|
20231206,154900,1058490650,28900,28900,28900,28900,0
|
|
20231206,154800,1058490650,28900,28900,28900,28900,0
|
|
20231206,154700,1058490650,28900,28900,28900,28900,0
|
|
20231206,154600,1058490650,28900,28900,28900,28900,0
|
|
20231206,154500,1058490650,28900,28900,28900,28900,0
|
|
20231206,154400,1058490650,28900,28900,28900,28900,420
|
|
20231206,154300,1058490650,28900,28900,28900,28900,0
|
|
20231206,154200,1058490650,28900,28900,28900,28900,0
|
|
20231206,154100,1058490650,28900,28900,28900,28900,0
|
|
20231206,154000,1058490650,28900,28900,28900,28900,0
|
|
20231206,153900,1058490650,28900,28900,28900,28900,0
|
|
20231206,153800,1058490650,28900,28900,28900,28900,0
|
|
20231206,153700,1058490650,28900,28900,28900,28900,0
|
|
20231206,153600,1058490650,28900,28900,28900,28900,0
|
|
20231206,153500,1058490650,28900,28900,28900,28900,0
|
|
20231206,153400,1058490650,28900,28900,28900,28900,0
|
|
20231206,153300,1058490650,28900,28900,28900,28900,0
|
|
20231206,153200,1058490650,28900,28900,28900,28900,0
|
|
20231206,153100,1058490650,28900,28900,28900,28900,0
|
|
20231206,153000,1058490650,28900,28900,28900,28900,420
|
|
20231206,152900,1046352650,29000,29000,29000,29000,0
|
|
20231206,152800,1046352650,29000,29000,29000,29000,0
|
|
20231206,152700,1046352650,29000,29000,29000,29000,0
|
|
20231206,152600,1046352650,29000,29000,29000,29000,0
|
|
20231206,152500,1046352650,29000,29000,29000,29000,0
|
|
20231206,152400,1046352650,29000,29000,29000,29000,0
|
|
20231206,152300,1046352650,29000,29000,29000,29000,0
|
|
20231206,152200,1046352650,29000,29000,29000,29000,0
|
|
20231206,152100,1046352650,29000,29000,29000,29000,0
|
|
20231206,152000,1046352650,29000,29000,29000,29000,0
|
|
20231206,151900,1046352650,29000,28900,29000,28850,133
|
|
20231206,151800,1042502650,28900,28900,28900,28900,44
|
|
20231206,151700,1041231050,28900,28900,28900,28900,5
|
|
20231206,151600,1041086550,28900,28900,28950,28900,156
|
|
20231206,151500,1036574600,28900,28950,28950,28900,11
|
|
20231206,151400,1036256250,28950,28900,28950,28900,25
|
|
20231206,151300,1035532600,28950,28900,28950,28900,62
|
|
20231206,151200,1033737800,28950,28900,28950,28900,21
|
|
20231206,151100,1033129950,28950,28950,29000,28900,25
|
|
20231206,151000,1032406000,29000,29000,29000,28950,280
|
|
20231206,150900,1024297300,28950,28950,28950,28950,2
|
|
20231206,150800,1024239400,28950,28950,29000,28950,4
|
|
20231206,150700,1024123500,28950,29000,29000,28950,64
|
|
20231206,150600,1022270100,29000,28950,29000,28950,37
|
|
20231206,150500,1021197200,28950,29000,29000,28950,55
|
|
20231206,150400,1019602300,28950,28950,28950,28950,2
|
|
20231206,150300,1019544400,28950,28950,29000,28950,45
|
|
20231206,150200,1018239550,29000,28950,29000,28950,3
|
|
20231206,150100,1018152650,29000,28950,29000,28950,51
|
|
20231206,150000,1016673750,29000,28950,29000,28950,4
|
|
20231206,145900,1016557900,29000,28950,29000,28950,64
|
|
20231206,145800,1014702000,28950,28950,29000,28900,27
|
|
20231206,145700,1013919550,28950,29000,29000,28950,58
|
|
20231206,145600,1012240350,28950,28950,29000,28950,44
|
|
20231206,145500,1010964650,28950,28950,29000,28950,24
|
|
20231206,145400,1010269750,28900,28900,29000,28900,41
|
|
20231206,145300,1009082400,28900,28900,28950,28900,60
|
|
20231206,145200,1007346500,28950,28950,28950,28900,46
|
|
20231206,145100,1006015500,28900,28900,28950,28900,48
|
|
20231206,145000,1004627350,28950,28950,28950,28900,908
|
|
20231206,144900,978340800,29000,28950,29000,28950,4
|
|
20231206,144800,978224900,28950,28950,29050,28950,278
|
|
20231206,144700,970174100,29000,29000,29000,28950,3
|
|
20231206,144600,970087150,29000,28950,29000,28950,22
|
|
20231206,144500,969449250,29050,28950,29050,28950,33
|
|
20231206,144400,968491950,28950,29000,29000,28950,14
|
|
20231206,144300,968086150,29000,28950,29050,28950,58
|
|
20231206,144200,966403900,28950,28950,28950,28950,2
|
|
20231206,144100,966346000,28950,29000,29000,28950,35
|
|
20231206,144000,965331100,29000,29000,29000,28950,55
|
|
20231206,143900,963736200,28950,28950,28950,28950,16
|
|
20231206,143800,963273000,28950,28950,29000,28950,30
|
|
20231206,143700,962403100,28950,28950,29000,28950,10
|
|
20231206,143600,962113250,29000,28950,29000,28950,19
|
|
20231206,143500,961562350,29000,28950,29000,28950,29
|
|
20231206,143400,960721450,28950,28950,28950,28950,18
|
|
20231206,143300,960200350,28950,28950,28950,28950,14
|
|
20231206,143200,959795050,28950,28950,28950,28950,15
|
|
20231206,143100,959360800,28950,28950,29000,28950,10
|
|
20231206,143000,959070900,29000,28950,29000,28950,57
|
|
20231206,142900,957418000,29000,29000,29000,28950,50
|
|
20231206,142800,955968150,28950,28950,28950,28950,3
|
|
20231206,142700,955881300,29000,29000,29000,29000,0
|
|
20231206,142600,955881300,29000,29000,29000,29000,13
|
|
20231206,142500,955504300,29000,29000,29000,29000,61
|
|
20231206,142400,953735300,29000,29000,29000,29000,80
|
|
20231206,142300,951415300,29000,29000,29000,29000,44
|
|
20231206,142200,950139300,29000,29000,29000,29000,215
|
|
20231206,142100,943904300,29050,29050,29050,29050,16
|
|
20231206,142000,943439500,29050,29050,29050,29050,65
|
|
20231206,141900,941551250,29050,29050,29050,29050,0
|
|
20231206,141800,941551250,29050,29050,29050,29050,27
|
|
20231206,141700,940766900,29000,29000,29000,29000,3
|
|
20231206,141600,940679900,29050,29050,29050,29000,38
|
|
20231206,141500,939576200,29000,29000,29000,29000,58
|
|
20231206,141400,937894200,29000,29000,29000,29000,110
|
|
20231206,141300,934704200,29050,29050,29050,29050,41
|
|
20231206,141200,933513150,29000,29050,29050,29000,10
|
|
20231206,141100,933223100,29050,29050,29050,29050,17
|
|
20231206,141000,932729250,29050,28950,29050,28950,38
|
|
20231206,140900,931627350,29000,28950,29000,28950,78
|
|
20231206,140800,929368050,28950,28950,28950,28950,12
|
|
20231206,140700,929020650,28950,28950,28950,28950,34
|
|
20231206,140600,928036350,28950,28950,28950,28950,21
|
|
20231206,140500,927428400,28900,28950,28950,28900,88
|
|
20231206,140400,924882400,28950,28950,28950,28950,0
|
|
20231206,140300,924882400,28950,28950,28950,28950,46
|
|
20231206,140200,923550700,28950,28950,28950,28950,147
|
|
20231206,140100,919295050,28950,28950,28950,28950,141
|
|
20231206,140000,915213100,28950,28950,28950,28950,1
|
|
20231206,135900,915184150,29050,29050,29050,29050,1
|
|
20231206,135800,915155100,29000,28950,29000,28950,38
|
|
20231206,135700,914053750,28950,28950,28950,28950,48
|
|
20231206,135600,912664150,28950,28900,28950,28900,103
|
|
20231206,135500,909682600,28950,28900,28950,28900,17
|
|
20231206,135400,909190500,28950,28950,28950,28950,8
|
|
20231206,135300,908958900,28950,28950,28950,28950,58
|
|
20231206,135200,907279800,28900,28900,28900,28900,20
|
|
20231206,135100,906701800,29050,28950,29050,28950,314
|
|
20231206,135000,897603700,28900,28950,28950,28900,21
|
|
20231206,134900,896996300,28950,28900,28950,28900,23
|
|
20231206,134800,896330500,28900,28950,28950,28900,80
|
|
20231206,134700,894014550,28950,28950,28950,28950,19
|
|
20231206,134600,893464500,28950,28950,28950,28900,47
|
|
20231206,134500,892105350,28950,28950,28950,28950,26
|
|
20231206,134400,891352650,28950,28950,28950,28950,27
|
|
20231206,134300,890571000,28950,28950,28950,28950,0
|
|
20231206,134200,890571000,28950,28900,28950,28900,66
|
|
20231206,134100,888660900,28950,28900,28950,28900,44
|
|
20231206,134000,887388500,28950,28950,28950,28900,51
|
|
20231206,133900,885913350,28900,28900,28950,28900,32
|
|
20231206,133800,884988200,28950,28900,28950,28900,38
|
|
20231206,133700,883889250,28950,28900,28950,28900,43
|
|
20231206,133600,882645350,28950,28950,28950,28950,0
|
|
20231206,133500,882645350,28950,28900,28950,28900,16
|
|
20231206,133400,882182200,28950,28950,28950,28950,23
|
|
20231206,133300,881516350,28950,28950,28950,28950,16
|
|
20231206,133200,881053150,28950,28900,28950,28900,73
|
|
20231206,133100,878943350,28900,28900,28950,28900,175
|
|
20231206,133000,873884650,28900,28950,28950,28900,42
|
|
20231206,132900,872668800,28950,28900,28950,28900,18
|
|
20231206,132800,872148550,28950,28950,28950,28950,24
|
|
20231206,132700,871453750,28950,28900,28950,28900,24
|
|
20231206,132600,870759400,28950,28950,28950,28950,25
|
|
20231206,132500,870035650,28900,28950,28950,28900,67
|
|
20231206,132400,868098000,29000,28950,29000,28900,883
|
|
20231206,132300,842535450,28950,29000,29000,28950,22
|
|
20231206,132200,841898150,29000,28950,29000,28950,25
|
|
20231206,132100,841173750,29000,29000,29000,29000,16
|
|
20231206,132000,840709750,29000,29000,29000,29000,44
|
|
20231206,131900,839433750,28950,28950,28950,28950,0
|
|
20231206,131800,839433750,28950,28950,28950,28950,0
|
|
20231206,131700,839433750,28950,28950,28950,28950,3
|
|
20231206,131600,839346900,29000,29000,29000,29000,35
|
|
20231206,131500,838331900,29000,29000,29000,29000,1
|
|
20231206,131400,838302900,29000,29000,29000,29000,0
|
|
20231206,131300,838302900,29000,29000,29000,29000,24
|
|
20231206,131200,837606900,28950,28950,28950,28950,20
|
|
20231206,131100,837027900,29000,29000,29000,29000,44
|
|
20231206,131000,835751900,28950,28950,28950,28950,1
|
|
20231206,130900,835722950,29000,29000,29000,29000,20
|
|
20231206,130800,835142950,29000,29000,29000,28950,43
|
|
20231206,130700,833896450,29000,29000,29000,29000,0
|
|
20231206,130600,833896450,29000,29000,29000,29000,44
|
|
20231206,130500,832620450,29000,29000,29000,29000,1
|
|
20231206,130400,832591450,28950,28950,28950,28950,29
|
|
20231206,130300,831751900,28950,28950,28950,28950,1
|
|
20231206,130200,831722950,29000,29000,29000,29000,0
|
|
20231206,130100,831722950,29000,29000,29000,29000,62
|
|
20231206,130000,829924950,28950,28950,28950,28950,0
|
|
20231206,125900,829924950,28950,28950,28950,28950,1
|
|
20231206,125800,829896000,29000,29000,29000,29000,29
|
|
20231206,125700,829055000,29000,29000,29000,29000,0
|
|
20231206,125600,829055000,29000,29000,29000,29000,5
|
|
20231206,125500,828910000,29000,29000,29000,29000,138
|
|
20231206,125400,824908000,29050,29050,29050,29050,0
|
|
20231206,125300,824908000,29050,29050,29050,29050,0
|
|
20231206,125200,824908000,29050,29050,29050,29050,72
|
|
20231206,125100,822816400,29100,29050,29100,29050,3
|
|
20231206,125000,822729200,29050,29050,29050,29050,60
|
|
20231206,124900,820986200,29100,29050,29100,29050,46
|
|
20231206,124800,819648050,29050,29000,29050,29000,9
|
|
20231206,124700,819386900,29100,29050,29100,29050,29
|
|
20231206,124600,818543500,29050,29050,29100,29050,11
|
|
20231206,124500,818223550,29000,29050,29050,29000,44
|
|
20231206,124400,816945400,29100,29100,29100,29100,0
|
|
20231206,124300,816945400,29100,29050,29100,29050,33
|
|
20231206,124200,815986050,29050,29050,29050,29050,5
|
|
20231206,124100,815840800,29050,29000,29050,29000,46
|
|
20231206,124000,814504950,29050,29050,29050,29050,0
|
|
20231206,123900,814504950,29050,29000,29050,29000,188
|
|
20231206,123800,809052750,29000,28950,29000,28950,48
|
|
20231206,123700,807661300,29000,29000,29000,29000,8
|
|
20231206,123600,807429300,29000,29000,29000,28950,66
|
|
20231206,123500,805515900,28950,28950,28950,28950,16
|
|
20231206,123400,805052700,29000,29000,29000,29000,2
|
|
20231206,123300,804994700,29000,28950,29000,28950,42
|
|
20231206,123200,803777100,28950,28950,28950,28950,0
|
|
20231206,123100,803777100,28950,28950,29000,28950,39
|
|
20231206,123000,802646800,28950,29000,29000,28950,51
|
|
20231206,122900,801167950,29000,29000,29000,29000,1
|
|
20231206,122800,801138950,29000,28950,29000,28950,4
|
|
20231206,122700,801023050,29000,28950,29000,28950,20
|
|
20231206,122600,800443950,29000,29000,29000,29000,1
|
|
20231206,122500,800414950,28950,28950,28950,28950,50
|
|
20231206,122400,798967450,29000,29000,29000,29000,0
|
|
20231206,122300,798967450,29000,29000,29000,29000,44
|
|
20231206,122200,797691450,29000,29000,29000,29000,0
|
|
20231206,122100,797691450,29000,28950,29000,28950,36
|
|
20231206,122000,796648500,29000,29000,29000,29000,1
|
|
20231206,121900,796619500,29000,28950,29000,28950,148
|
|
20231206,121800,792333550,28950,28950,28950,28950,0
|
|
20231206,121700,792333550,28950,28950,28950,28950,7
|
|
20231206,121600,792130900,28950,28950,28950,28950,9
|
|
20231206,121500,791870350,28950,28950,28950,28950,46
|
|
20231206,121400,790538650,28900,28900,28900,28900,1
|
|
20231206,121300,790509750,28950,28950,28950,28950,5
|
|
20231206,121200,790365000,28950,28950,28950,28950,0
|
|
20231206,121100,790365000,28950,28950,28950,28950,39
|
|
20231206,121000,789235950,28950,28950,28950,28950,6
|
|
20231206,120900,789062250,28850,28900,28950,28850,48
|
|
20231206,120800,787675400,28950,28900,28950,28900,47
|
|
20231206,120700,786315350,28900,28900,28900,28900,1
|
|
20231206,120600,786286450,28900,28900,28950,28900,28
|
|
20231206,120500,785476450,28950,28900,28950,28900,50
|
|
20231206,120400,784030300,28900,28900,28900,28900,5
|
|
20231206,120300,783885800,28900,28900,28900,28900,6
|
|
20231206,120200,783712400,28900,28900,28900,28900,0
|
|
20231206,120100,783712400,28900,28900,28900,28900,46
|
|
20231206,120000,782383000,28900,28850,28900,28850,4
|
|
20231206,115900,782267450,28850,28850,28850,28850,1
|
|
20231206,115800,782238600,28850,28850,28900,28850,46
|
|
20231206,115700,780910850,28850,28850,28900,28850,293
|
|
20231206,115600,772456200,28850,28900,28900,28850,19
|
|
20231206,115500,771907650,28900,28850,28900,28850,9
|
|
20231206,115400,771647650,28850,28900,28900,28850,16
|
|
20231206,115300,771185800,28850,28850,28850,28850,1
|
|
20231206,115200,771156950,28850,28850,28900,28850,15
|
|
20231206,115100,770724100,28900,28900,28900,28900,67
|
|
20231206,115000,768787800,28900,28900,28900,28900,10
|
|
20231206,114900,768498800,28900,28900,28900,28900,2
|
|
20231206,114800,768441000,28950,28900,28950,28900,56
|
|
20231206,114700,766821250,28900,28900,28900,28900,2
|
|
20231206,114600,766763450,28900,28900,28900,28900,13
|
|
20231206,114500,766387750,28900,28900,28900,28900,12
|
|
20231206,114400,766040950,28850,28900,28900,28850,179
|
|
20231206,114300,760868700,28900,28900,28900,28900,1
|
|
20231206,114200,760839800,28950,28900,28950,28900,27
|
|
20231206,114100,760058550,28850,28900,28900,28850,300
|
|
20231206,114000,751388650,28950,28950,28950,28900,57
|
|
20231206,113900,749740350,28950,28900,28950,28900,12
|
|
20231206,113800,749393100,28900,28950,28950,28900,71
|
|
20231206,113700,747338150,28950,28950,28950,28950,16
|
|
20231206,113600,746874950,28900,28900,28950,28900,23
|
|
20231206,113500,746209850,28900,28950,28950,28900,11
|
|
20231206,113400,745891450,28900,28950,28950,28900,24
|
|
20231206,113300,745197150,28900,28950,28950,28900,97
|
|
20231206,113200,742389950,28900,28900,28900,28900,15
|
|
20231206,113100,741956450,28900,28900,28900,28900,2
|
|
20231206,113000,741898650,28900,28900,28900,28900,12
|
|
20231206,112900,741551850,28950,28950,28950,28950,8
|
|
20231206,112800,741320250,28900,28900,28900,28900,23
|
|
20231206,112700,740655550,28900,28900,28900,28900,15
|
|
20231206,112600,740222050,28900,28900,28900,28900,9
|
|
20231206,112500,739961950,28900,28900,28900,28900,2
|
|
20231206,112400,739904150,28900,28900,28900,28900,13
|
|
20231206,112300,739528450,28900,28850,28900,28850,16
|
|
20231206,112200,739066150,28850,28850,28900,28850,12
|
|
20231206,112100,738719900,28800,28900,28900,28800,550
|
|
20231206,112000,722849050,28900,28950,28950,28900,30
|
|
20231206,111900,721981350,28950,28900,28950,28900,50
|
|
20231206,111800,720536000,28850,28900,28900,28850,51
|
|
20231206,111700,719064200,28850,28900,28900,28850,195
|
|
20231206,111600,713433800,28850,28900,28900,28850,25
|
|
20231206,111500,712712000,28900,28850,28900,28850,31
|
|
20231206,111400,711816200,28850,28900,28900,28850,13
|
|
20231206,111300,711440900,28850,28850,28850,28850,104
|
|
20231206,111200,708440500,28800,28800,28800,28800,13
|
|
20231206,111100,708066100,28850,28850,28850,28850,35
|
|
20231206,111000,707056350,28800,28850,28850,28800,52
|
|
20231206,110900,705556700,28800,28800,28800,28800,2
|
|
20231206,110800,705499100,28800,28800,28800,28800,12
|
|
20231206,110700,705153500,28800,28800,28800,28800,2
|
|
20231206,110600,705095900,28800,28850,28850,28800,28
|
|
20231206,110500,704288600,28850,28850,28850,28850,7
|
|
20231206,110400,704086650,28800,28800,28800,28800,16
|
|
20231206,110300,703625850,28850,28850,28850,28850,21
|
|
20231206,110200,703020000,28800,28800,28800,28800,8
|
|
20231206,110100,702789600,28800,28800,28800,28800,2
|
|
20231206,110000,702732000,28800,28850,28850,28800,23
|
|
20231206,105900,702069100,28800,28800,28800,28800,2
|
|
20231206,105800,702011500,28800,28850,28850,28800,110
|
|
20231206,105700,698843450,28800,28800,28800,28800,1
|
|
20231206,105600,698814650,28800,28800,28850,28800,55
|
|
20231206,105500,697228550,28800,28800,28800,28800,1
|
|
20231206,105400,697199750,28800,28800,28800,28800,11
|
|
20231206,105300,696882950,28800,28800,28800,28800,2
|
|
20231206,105200,696825350,28800,28850,28850,28800,54
|
|
20231206,105100,695268050,28800,28850,28850,28800,63
|
|
20231206,105000,693451000,28800,28850,28850,28800,92
|
|
20231206,104900,690801050,28800,28800,28800,28800,0
|
|
20231206,104800,690801050,28800,28800,28800,28800,22
|
|
20231206,104700,690167450,28800,28800,28800,28800,0
|
|
20231206,104600,690167450,28800,28800,28800,28800,22
|
|
20231206,104500,689533850,28800,28850,28900,28800,45
|
|
20231206,104400,688234600,28800,28800,28800,28800,11
|
|
20231206,104300,687917800,28750,28750,28750,28750,0
|
|
20231206,104200,687917800,28750,28850,28850,28750,78
|
|
20231206,104100,685668250,28900,28750,28900,28750,51
|
|
20231206,104000,684197650,28750,28600,28800,28550,6492
|
|
20231206,103900,498123050,28550,28550,28550,28550,0
|
|
20231206,103800,498123050,28550,28550,28550,28550,15
|
|
20231206,103700,497694800,28550,28550,28600,28550,11
|
|
20231206,103600,497380550,28550,28550,28550,28550,13
|
|
20231206,103500,497009400,28550,28550,28550,28550,0
|
|
20231206,103400,497009400,28550,28550,28550,28550,11
|
|
20231206,103300,496695350,28550,28600,28600,28550,35
|
|
20231206,103200,495694950,28600,28600,28600,28600,70
|
|
20231206,103100,493692950,28600,28600,28600,28600,59
|
|
20231206,103000,492005550,28600,28550,28600,28550,9
|
|
20231206,102900,491748550,28600,28550,28600,28550,3
|
|
20231206,102800,491662850,28550,28550,28550,28550,36
|
|
20231206,102700,490635050,28600,28600,28600,28600,12
|
|
20231206,102600,490291850,28600,28700,28700,28600,407
|
|
20231206,102500,478640400,28700,28700,28700,28700,133
|
|
20231206,102400,474823300,28650,28650,28650,28650,25
|
|
20231206,102300,474107050,28700,28700,28700,28700,8
|
|
20231206,102200,473877450,28700,28650,28700,28650,63
|
|
20231206,102100,472069900,28650,28650,28650,28650,2
|
|
20231206,102000,472012600,28700,28700,28700,28650,18
|
|
20231206,101900,471496700,28650,28650,28650,28650,45
|
|
20231206,101800,470207450,28650,28650,28650,28650,10
|
|
20231206,101700,469920950,28650,28650,28650,28650,11
|
|
20231206,101600,469605800,28700,28650,28700,28650,116
|
|
20231206,101500,466277250,28700,28700,28700,28700,2
|
|
20231206,101400,466219850,28650,28600,28650,28600,29
|
|
20231206,101300,465389550,28650,28600,28650,28600,12
|
|
20231206,101200,465045850,28650,28650,28650,28650,13
|
|
20231206,101100,464673400,28650,28650,28650,28650,65
|
|
20231206,101000,462811150,28650,28600,28650,28600,28
|
|
20231206,100900,462009800,28600,28600,28600,28600,500
|
|
20231206,100800,447709800,28650,28600,28650,28600,441
|
|
20231206,100700,435091200,28600,28600,28600,28600,0
|
|
20231206,100600,435091200,28600,28650,28650,28600,28
|
|
20231206,100500,434289400,28600,28600,28600,28600,42
|
|
20231206,100400,433088200,28650,28600,28650,28600,36
|
|
20231206,100300,432057650,28600,28600,28600,28600,0
|
|
20231206,100200,432057650,28600,28650,28700,28600,530
|
|
20231206,100100,416887400,28650,28650,28650,28650,1
|
|
20231206,100000,416858750,28600,28650,28650,28600,38
|
|
20231206,095900,415771900,28600,28600,28600,28600,244
|
|
20231206,095800,408793500,28550,28550,28550,28550,50
|
|
20231206,095700,407366000,28550,28550,28550,28550,50
|
|
20231206,095600,405938500,28550,28550,28550,28500,423
|
|
20231206,095500,393875050,28550,28500,28550,28500,260
|
|
20231206,095400,386462050,28500,28550,28550,28500,27
|
|
20231206,095300,385691700,28500,28500,28550,28500,90
|
|
20231206,095200,383126650,28500,28700,28700,28450,5340
|
|
20231206,095100,230842450,28700,28650,28700,28650,114
|
|
20231206,095000,227575900,28650,28700,28700,28650,162
|
|
20231206,094900,222934550,28700,28650,28700,28650,151
|
|
20231206,094800,218608350,28650,28650,28650,28650,79
|
|
20231206,094700,216345000,28650,28650,28650,28650,250
|
|
20231206,094600,209182500,28650,28700,28700,28650,30
|
|
20231206,094500,208322000,28650,28700,28700,28650,376
|
|
20231206,094400,197545950,28700,28750,28750,28700,702
|
|
20231206,094300,177384600,28750,28750,28750,28750,47
|
|
20231206,094200,176033350,28800,28750,28800,28750,29
|
|
20231206,094100,175199550,28750,28750,28750,28750,115
|
|
20231206,094000,171893300,28800,28750,28800,28750,49
|
|
20231206,093900,170484300,28800,28800,28800,28800,11
|
|
20231206,093800,170167500,28800,28750,28800,28750,207
|
|
20231206,093700,164206450,28800,28800,28800,28800,1
|
|
20231206,093600,164177650,28800,28750,28800,28750,24
|
|
20231206,093500,163487050,28800,28850,28850,28800,404
|
|
20231206,093400,151851300,28800,28800,28800,28800,49
|
|
20231206,093300,150440100,28800,28850,28850,28800,451
|
|
20231206,093200,137430250,28850,28900,28900,28850,134
|
|
20231206,093100,133562350,28850,28850,28900,28850,15
|
|
20231206,093000,133129550,28900,28900,28900,28850,61
|
|
20231206,092900,131367050,28900,28900,28900,28900,97
|
|
20231206,092800,128563750,28900,28900,28900,28900,15
|
|
20231206,092700,128130250,28900,28900,28900,28850,129
|
|
20231206,092600,124402600,28850,28850,28850,28850,9
|
|
20231206,092500,124142950,28850,28850,28850,28850,19
|
|
20231206,092400,123594800,28850,28900,28900,28850,32
|
|
20231206,092300,122670550,28900,28900,28900,28900,1
|
|
20231206,092200,122641650,28900,28850,28900,28850,61
|
|
20231206,092100,120879400,28800,28800,28800,28800,0
|
|
20231206,092000,120879400,28800,28800,28800,28800,61
|
|
20231206,091900,119122600,28800,28900,28900,28800,873
|
|
20231206,091800,93936950,28900,28900,28900,28850,39
|
|
20231206,091700,92810300,28900,28900,28900,28900,24
|
|
20231206,091600,92116700,28900,28900,28950,28850,397
|
|
20231206,091500,80642250,28900,28950,29000,28900,594
|
|
20231206,091400,63454000,28950,29050,29050,28950,341
|
|
20231206,091300,53552750,29050,29150,29150,29050,335
|
|
20231206,091200,43792850,29200,29150,29200,29150,126
|
|
20231206,091100,40119300,29150,29200,29200,29150,202
|
|
20231206,091000,34224100,29200,29200,29200,29200,38
|
|
20231206,090900,33114500,29200,29200,29200,29200,0
|
|
20231206,090800,33114500,29200,29200,29200,29200,18
|
|
20231206,090700,32588900,29150,29200,29200,29150,450
|
|
20231206,090600,19465850,29200,29200,29200,29200,5
|
|
20231206,090500,19319850,29200,29300,29300,29200,60
|
|
20231206,090400,17563800,29300,29350,29350,29300,87
|
|
20231206,090300,15014000,29350,29200,29450,29200,357
|
|
20231206,090200,4524750,29200,29200,29200,29200,33
|
|
20231206,090100,3561150,29350,29350,29350,29350,1
|
|
20231206,090000,3531800,29350,29150,29350,29150,121
|