576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,183300,3738972450,29200,29200,29200,29200,4466
|
|
20231206,183200,3738972450,29200,29200,29200,29200,0
|
|
20231206,183100,3738972450,29200,29200,29200,29200,0
|
|
20231206,183000,3738972450,29200,29200,29200,29200,0
|
|
20231206,182900,3738972450,29200,29200,29200,29200,0
|
|
20231206,182800,3738972450,29200,29200,29200,29200,0
|
|
20231206,182700,3738972450,29200,29200,29200,29200,0
|
|
20231206,182600,3738972450,29200,29200,29200,29200,0
|
|
20231206,182500,3738972450,29200,29200,29200,29200,0
|
|
20231206,182400,3738972450,29200,29200,29200,29200,0
|
|
20231206,182300,3738972450,29200,29200,29200,29200,0
|
|
20231206,182200,3738972450,29200,29200,29200,29200,0
|
|
20231206,182100,3738972450,29200,29200,29200,29200,0
|
|
20231206,182000,3738972450,29200,29200,29200,29200,0
|
|
20231206,181900,3738972450,29200,29200,29200,29200,0
|
|
20231206,181800,3738972450,29200,29200,29200,29200,0
|
|
20231206,181700,3738972450,29200,29200,29200,29200,0
|
|
20231206,181600,3738972450,29200,29200,29200,29200,0
|
|
20231206,181500,3738972450,29200,29200,29200,29200,0
|
|
20231206,181400,3738972450,29200,29200,29200,29200,0
|
|
20231206,181300,3738972450,29200,29200,29200,29200,0
|
|
20231206,181200,3738972450,29200,29200,29200,29200,0
|
|
20231206,181100,3738972450,29200,29200,29200,29200,0
|
|
20231206,181000,3738972450,29200,29200,29200,29200,0
|
|
20231206,180900,3738972450,29200,29200,29200,29200,0
|
|
20231206,180800,3738972450,29200,29200,29200,29200,0
|
|
20231206,180700,3738972450,29200,29200,29200,29200,0
|
|
20231206,180600,3738972450,29200,29200,29200,29200,0
|
|
20231206,180500,3738972450,29200,29200,29200,29200,0
|
|
20231206,180400,3738972450,29200,29200,29200,29200,0
|
|
20231206,180300,3738972450,29200,29200,29200,29200,4466
|
|
20231206,180200,3738972450,29200,29200,29200,29200,0
|
|
20231206,180100,3738972450,29200,29200,29200,29200,0
|
|
20231206,180000,3738972450,29200,29200,29200,29200,0
|
|
20231206,175900,3738972450,29200,29200,29200,29200,0
|
|
20231206,175800,3738972450,29200,29200,29200,29200,0
|
|
20231206,175700,3738972450,29200,29200,29200,29200,0
|
|
20231206,175600,3738972450,29200,29200,29200,29200,0
|
|
20231206,175500,3738972450,29200,29200,29200,29200,0
|
|
20231206,175400,3738972450,29200,29200,29200,29200,0
|
|
20231206,175300,3738972450,29200,29200,29200,29200,0
|
|
20231206,175200,3738972450,29200,29200,29200,29200,0
|
|
20231206,175100,3738972450,29200,29200,29200,29200,0
|
|
20231206,175000,3738972450,29200,29200,29200,29200,0
|
|
20231206,174900,3738972450,29200,29200,29200,29200,0
|
|
20231206,174800,3738972450,29200,29200,29200,29200,0
|
|
20231206,174700,3738972450,29200,29200,29200,29200,0
|
|
20231206,174600,3738972450,29200,29200,29200,29200,0
|
|
20231206,174500,3738972450,29200,29200,29200,29200,0
|
|
20231206,174400,3738972450,29200,29200,29200,29200,0
|
|
20231206,174300,3738972450,29200,29200,29200,29200,0
|
|
20231206,174200,3738972450,29200,29200,29200,29200,0
|
|
20231206,174100,3738972450,29200,29200,29200,29200,0
|
|
20231206,174000,3738972450,29200,29200,29200,29200,0
|
|
20231206,173900,3738972450,29200,29200,29200,29200,0
|
|
20231206,173800,3738972450,29200,29200,29200,29200,0
|
|
20231206,173700,3738972450,29200,29200,29200,29200,0
|
|
20231206,173600,3738972450,29200,29200,29200,29200,0
|
|
20231206,173500,3738972450,29200,29200,29200,29200,0
|
|
20231206,173400,3738972450,29200,29200,29200,29200,0
|
|
20231206,173300,3738972450,29200,29200,29200,29200,4466
|
|
20231206,173200,3738972450,29200,29200,29200,29200,0
|
|
20231206,173100,3738972450,29200,29200,29200,29200,0
|
|
20231206,173000,3738972450,29200,29200,29200,29200,0
|
|
20231206,172900,3738972450,29200,29200,29200,29200,0
|
|
20231206,172800,3738972450,29200,29200,29200,29200,0
|
|
20231206,172700,3738972450,29200,29200,29200,29200,0
|
|
20231206,172600,3738972450,29200,29200,29200,29200,0
|
|
20231206,172500,3738972450,29200,29200,29200,29200,0
|
|
20231206,172400,3738972450,29200,29200,29200,29200,0
|
|
20231206,172300,3738972450,29200,29200,29200,29200,0
|
|
20231206,172200,3738972450,29200,29200,29200,29200,0
|
|
20231206,172100,3738972450,29200,29200,29200,29200,0
|
|
20231206,172000,3738972450,29200,29200,29200,29200,0
|
|
20231206,171900,3738972450,29200,29200,29200,29200,0
|
|
20231206,171800,3738972450,29200,29200,29200,29200,0
|
|
20231206,171700,3738972450,29200,29200,29200,29200,0
|
|
20231206,171600,3738972450,29200,29200,29200,29200,0
|
|
20231206,171500,3738972450,29200,29200,29200,29200,0
|
|
20231206,171400,3738972450,29200,29200,29200,29200,0
|
|
20231206,171300,3738972450,29200,29200,29200,29200,0
|
|
20231206,171200,3738972450,29200,29200,29200,29200,0
|
|
20231206,171100,3738972450,29200,29200,29200,29200,0
|
|
20231206,171000,3738972450,29200,29200,29200,29200,0
|
|
20231206,170900,3738972450,29200,29200,29200,29200,0
|
|
20231206,170800,3738972450,29200,29200,29200,29200,0
|
|
20231206,170700,3738972450,29200,29200,29200,29200,0
|
|
20231206,170600,3738972450,29200,29200,29200,29200,0
|
|
20231206,170500,3738972450,29200,29200,29200,29200,0
|
|
20231206,170400,3738972450,29200,29200,29200,29200,0
|
|
20231206,170300,3738972450,29200,29200,29200,29200,4466
|
|
20231206,170200,3738972450,29200,29200,29200,29200,0
|
|
20231206,170100,3738972450,29200,29200,29200,29200,0
|
|
20231206,170000,3738972450,29200,29200,29200,29200,0
|
|
20231206,165900,3738972450,29200,29200,29200,29200,0
|
|
20231206,165800,3738972450,29200,29200,29200,29200,0
|
|
20231206,165700,3738972450,29200,29200,29200,29200,0
|
|
20231206,165600,3738972450,29200,29200,29200,29200,0
|
|
20231206,165500,3738972450,29200,29200,29200,29200,0
|
|
20231206,165400,3738972450,29200,29200,29200,29200,0
|
|
20231206,165300,3738972450,29200,29200,29200,29200,0
|
|
20231206,165200,3738972450,29200,29200,29200,29200,0
|
|
20231206,165100,3738972450,29200,29200,29200,29200,0
|
|
20231206,165000,3738972450,29200,29200,29200,29200,0
|
|
20231206,164900,3738972450,29200,29200,29200,29200,0
|
|
20231206,164800,3738972450,29200,29200,29200,29200,0
|
|
20231206,164700,3738972450,29200,29200,29200,29200,0
|
|
20231206,164600,3738972450,29200,29200,29200,29200,0
|
|
20231206,164500,3738972450,29200,29200,29200,29200,0
|
|
20231206,164400,3738972450,29200,29200,29200,29200,0
|
|
20231206,164300,3738972450,29200,29200,29200,29200,0
|
|
20231206,164200,3738972450,29200,29200,29200,29200,0
|
|
20231206,164100,3738972450,29200,29200,29200,29200,0
|
|
20231206,164000,3738972450,29200,29200,29200,29200,0
|
|
20231206,163900,3738972450,29200,29200,29200,29200,0
|
|
20231206,163800,3738972450,29200,29200,29200,29200,0
|
|
20231206,163700,3738972450,29200,29200,29200,29200,0
|
|
20231206,163600,3738972450,29200,29200,29200,29200,0
|
|
20231206,163500,3738972450,29200,29200,29200,29200,0
|
|
20231206,163400,3738972450,29200,29200,29200,29200,0
|
|
20231206,163300,3738972450,29200,29200,29200,29200,4466
|
|
20231206,163200,3738972450,29200,29200,29200,29200,0
|
|
20231206,163100,3738972450,29200,29200,29200,29200,0
|
|
20231206,163000,3738972450,29200,29200,29200,29200,0
|
|
20231206,162900,3738972450,29200,29200,29200,29200,0
|
|
20231206,162800,3738972450,29200,29200,29200,29200,0
|
|
20231206,162700,3738972450,29200,29200,29200,29200,0
|
|
20231206,162600,3738972450,29200,29200,29200,29200,0
|
|
20231206,162500,3738972450,29200,29200,29200,29200,0
|
|
20231206,162400,3738972450,29200,29200,29200,29200,0
|
|
20231206,162300,3738972450,29200,29200,29200,29200,0
|
|
20231206,162200,3738972450,29200,29200,29200,29200,0
|
|
20231206,162100,3738972450,29200,29200,29200,29200,0
|
|
20231206,162000,3738972450,29200,29200,29200,29200,0
|
|
20231206,161900,3738972450,29200,29200,29200,29200,0
|
|
20231206,161800,3738972450,29200,29200,29200,29200,0
|
|
20231206,161700,3738972450,29200,29200,29200,29200,0
|
|
20231206,161600,3738972450,29200,29200,29200,29200,0
|
|
20231206,161500,3738972450,29200,29200,29200,29200,0
|
|
20231206,161400,3738972450,29200,29200,29200,29200,0
|
|
20231206,161300,3738972450,29200,29200,29200,29200,0
|
|
20231206,161200,3738972450,29200,29200,29200,29200,0
|
|
20231206,161100,3738972450,29200,29200,29200,29200,0
|
|
20231206,161000,3738972450,29200,29200,29200,29200,0
|
|
20231206,160900,3738972450,29200,29200,29200,29200,0
|
|
20231206,160800,3738972450,29200,29200,29200,29200,0
|
|
20231206,160700,3738972450,29200,29200,29200,29200,0
|
|
20231206,160600,3738972450,29200,29200,29200,29200,0
|
|
20231206,160500,3738972450,29200,29200,29200,29200,0
|
|
20231206,160400,3738972450,29200,29200,29200,29200,0
|
|
20231206,160300,3738972450,29200,29200,29200,29200,4466
|
|
20231206,160200,3738972450,29200,29200,29200,29200,0
|
|
20231206,160100,3738972450,29200,29200,29200,29200,0
|
|
20231206,160000,3738972450,29200,29200,29200,29200,0
|
|
20231206,155900,3738972450,29200,29200,29200,29200,0
|
|
20231206,155800,3738972450,29200,29200,29200,29200,0
|
|
20231206,155700,3738972450,29200,29200,29200,29200,0
|
|
20231206,155600,3738972450,29200,29200,29200,29200,0
|
|
20231206,155500,3738972450,29200,29200,29200,29200,0
|
|
20231206,155400,3738972450,29200,29200,29200,29200,0
|
|
20231206,155300,3738972450,29200,29200,29200,29200,0
|
|
20231206,155200,3738972450,29200,29200,29200,29200,0
|
|
20231206,155100,3738972450,29200,29200,29200,29200,0
|
|
20231206,155000,3738972450,29200,29200,29200,29200,0
|
|
20231206,154900,3738972450,29200,29200,29200,29200,0
|
|
20231206,154800,3738972450,29200,29200,29200,29200,0
|
|
20231206,154700,3738972450,29200,29200,29200,29200,0
|
|
20231206,154600,3738972450,29200,29200,29200,29200,0
|
|
20231206,154500,3738972450,29200,29200,29200,29200,0
|
|
20231206,154400,3738972450,29200,29200,29200,29200,0
|
|
20231206,154300,3738972450,29200,29200,29200,29200,0
|
|
20231206,154200,3738972450,29200,29200,29200,29200,0
|
|
20231206,154100,3738972450,29200,29200,29200,29200,0
|
|
20231206,154000,3738972450,29200,29200,29200,29200,0
|
|
20231206,153900,3738972450,29200,29200,29200,29200,0
|
|
20231206,153800,3738972450,29200,29200,29200,29200,0
|
|
20231206,153700,3738972450,29200,29200,29200,29200,0
|
|
20231206,153600,3738972450,29200,29200,29200,29200,0
|
|
20231206,153500,3738972450,29200,29200,29200,29200,0
|
|
20231206,153400,3738972450,29200,29200,29200,29200,0
|
|
20231206,153300,3738972450,29200,29200,29200,29200,4466
|
|
20231206,153200,3738972450,29200,29200,29200,29200,0
|
|
20231206,153100,3738972450,29200,29200,29200,29200,0
|
|
20231206,153000,3738972450,29200,29200,29200,29200,4466
|
|
20231206,152900,3608565250,29350,29350,29350,29350,0
|
|
20231206,152800,3608565250,29350,29350,29350,29350,0
|
|
20231206,152700,3608565250,29350,29350,29350,29350,0
|
|
20231206,152600,3608565250,29350,29350,29350,29350,0
|
|
20231206,152500,3608565250,29350,29350,29350,29350,0
|
|
20231206,152400,3608565250,29350,29350,29350,29350,0
|
|
20231206,152300,3608565250,29350,29350,29350,29350,0
|
|
20231206,152200,3608565250,29350,29350,29350,29350,0
|
|
20231206,152100,3608565250,29350,29350,29350,29350,0
|
|
20231206,152000,3608565250,29350,29350,29350,29350,0
|
|
20231206,151900,3608565250,29350,29300,29350,29250,476
|
|
20231206,151800,3594618150,29300,29350,29350,29300,470
|
|
20231206,151700,3580829850,29300,29350,29350,29300,10
|
|
20231206,151600,3580536500,29300,29250,29350,29250,672
|
|
20231206,151500,3560848500,29250,29250,29300,29250,361
|
|
20231206,151400,3550279700,29300,29300,29350,29250,580
|
|
20231206,151300,3533289100,29300,29300,29350,29250,208
|
|
20231206,151200,3527196750,29300,29300,29300,29250,538
|
|
20231206,151100,3511433500,29250,29300,29300,29200,264
|
|
20231206,151000,3503707650,29300,29250,29300,29200,3590
|
|
20231206,150900,3398681900,29300,29300,29300,29250,320
|
|
20231206,150800,3389305950,29250,29300,29300,29250,260
|
|
20231206,150700,3381689850,29300,29300,29350,29300,93
|
|
20231206,150600,3378964850,29300,29350,29350,29250,2138
|
|
20231206,150500,3316321450,29300,29300,29350,29300,209
|
|
20231206,150400,3310197650,29300,29300,29300,29300,4
|
|
20231206,150300,3310080450,29300,29300,29350,29300,392
|
|
20231206,150200,3298582200,29300,29300,29350,29300,132
|
|
20231206,150100,3294714500,29300,29300,29350,29300,207
|
|
20231206,150000,3288649350,29300,29350,29350,29300,108
|
|
20231206,145900,3285484550,29300,29350,29350,29300,13
|
|
20231206,145800,3285103300,29300,29350,29350,29300,181
|
|
20231206,145700,3279799900,29300,29350,29350,29300,132
|
|
20231206,145600,3275930900,29300,29300,29350,29300,7
|
|
20231206,145500,3275725650,29300,29300,29350,29300,8
|
|
20231206,145400,3275491000,29300,29300,29350,29300,14
|
|
20231206,145300,3275080650,29300,29350,29350,29300,52
|
|
20231206,145200,3273555600,29350,29350,29350,29300,45
|
|
20231206,145100,3272236950,29300,29300,29350,29300,95
|
|
20231206,145000,3269453200,29300,29300,29350,29300,13
|
|
20231206,144900,3269072100,29300,29350,29350,29300,121
|
|
20231206,144800,3265525850,29300,29300,29300,29300,53
|
|
20231206,144700,3263972950,29350,29350,29350,29300,44
|
|
20231206,144600,3262683300,29350,29300,29350,29300,15
|
|
20231206,144500,3262243600,29350,29300,29350,29300,25
|
|
20231206,144400,3261510950,29300,29350,29350,29300,21
|
|
20231206,144300,3260895050,29300,29300,29350,29300,11
|
|
20231206,144200,3260572700,29300,29350,29350,29300,394
|
|
20231206,144100,3249010750,29350,29300,29350,29300,1376
|
|
20231206,144000,3208626100,29300,29300,29350,29300,15
|
|
20231206,143900,3208186450,29300,29300,29300,29300,73
|
|
20231206,143800,3206047550,29300,29300,29350,29300,162
|
|
20231206,143700,3201300750,29300,29300,29300,29300,59
|
|
20231206,143600,3199572050,29350,29300,29350,29300,66
|
|
20231206,143500,3197638100,29300,29300,29300,29250,2462
|
|
20231206,143400,3125502550,29350,29300,29350,29300,32
|
|
20231206,143300,3124564800,29300,29300,29300,29300,4
|
|
20231206,143200,3124447600,29350,29300,29350,29300,6
|
|
20231206,143100,3124271650,29300,29300,29350,29300,10
|
|
20231206,143000,3123978400,29350,29300,29350,29300,12
|
|
20231206,142900,3123626300,29300,29350,29350,29300,145
|
|
20231206,142800,3119377650,29300,29350,29350,29300,6
|
|
20231206,142700,3119201750,29350,29350,29350,29350,59
|
|
20231206,142600,3117470100,29350,29300,29350,29300,923
|
|
20231206,142500,3090395100,29350,29400,29400,29350,25
|
|
20231206,142400,3089660800,29300,29300,29300,29300,1
|
|
20231206,142300,3089631500,29350,29400,29400,29350,11
|
|
20231206,142200,3089308250,29400,29400,29400,29350,639
|
|
20231206,142100,3070553050,29400,29350,29400,29350,4
|
|
20231206,142000,3070435500,29400,29400,29400,29400,2
|
|
20231206,141900,3070376700,29350,29350,29350,29300,698
|
|
20231206,141800,3049890450,29350,29300,29350,29300,36
|
|
20231206,141700,3048835600,29350,29300,29350,29300,34
|
|
20231206,141600,3047838800,29300,29350,29350,29300,87
|
|
20231206,141500,3045285400,29350,29350,29350,29350,5
|
|
20231206,141400,3045138650,29350,29350,29350,29300,1107
|
|
20231206,141300,3012648250,29300,29300,29300,29300,10
|
|
20231206,141200,3012355250,29300,29350,29350,29300,383
|
|
20231206,141100,3001116750,29350,29350,29350,29350,0
|
|
20231206,141000,3001116750,29350,29350,29350,29350,3
|
|
20231206,140900,3001028700,29300,29300,29300,29300,29
|
|
20231206,140800,3000179000,29300,29250,29300,29250,534
|
|
20231206,140700,2984538950,29250,29250,29250,29250,1
|
|
20231206,140600,2984509700,29300,29250,29300,29250,108
|
|
20231206,140500,2981350150,29250,29250,29250,29250,8
|
|
20231206,140400,2981116150,29250,29250,29300,29250,84
|
|
20231206,140300,2978659000,29250,29300,29300,29250,72
|
|
20231206,140200,2976549500,29300,29300,29300,29300,9
|
|
20231206,140100,2976285800,29300,29300,29300,29300,3
|
|
20231206,140000,2976197900,29300,29300,29300,29300,133
|
|
20231206,135900,2972301000,29300,29300,29350,29300,44
|
|
20231206,135800,2971011350,29300,29300,29300,29300,20
|
|
20231206,135700,2970425350,29300,29300,29300,29300,591
|
|
20231206,135600,2953109050,29250,29250,29250,29250,656
|
|
20231206,135500,2933921050,29250,29300,29300,29250,107
|
|
20231206,135400,2930791100,29250,29250,29250,29250,173
|
|
20231206,135300,2925730850,29250,29300,29300,29250,11
|
|
20231206,135200,2925408900,29250,29250,29250,29250,102
|
|
20231206,135100,2922425400,29250,29300,29300,29250,62
|
|
20231206,135000,2920611500,29250,29250,29250,29250,3
|
|
20231206,134900,2920523750,29250,29250,29250,29250,770
|
|
20231206,134800,2898001250,29250,29250,29250,29250,61
|
|
20231206,134700,2896217000,29300,29300,29300,29300,3
|
|
20231206,134600,2896129100,29300,29300,29300,29250,145
|
|
20231206,134500,2891887400,29250,29300,29300,29250,280
|
|
20231206,134400,2883697350,29250,29250,29300,29250,54
|
|
20231206,134300,2882116950,29300,29300,29300,29300,0
|
|
20231206,134200,2882116950,29300,29350,29350,29300,233
|
|
20231206,134100,2875288850,29350,29350,29350,29350,0
|
|
20231206,134000,2875288850,29350,29300,29350,29300,67
|
|
20231206,133900,2873325550,29300,29300,29350,29300,595
|
|
20231206,133800,2855881900,29250,29300,29300,29250,104
|
|
20231206,133700,2852834800,29300,29300,29300,29300,77
|
|
20231206,133600,2850578700,29300,29250,29300,29250,15
|
|
20231206,133500,2850139800,29250,29250,29250,29250,0
|
|
20231206,133400,2850139800,29250,29250,29250,29250,33
|
|
20231206,133300,2849174550,29250,29250,29250,29250,127
|
|
20231206,133200,2845459800,29300,29300,29300,29300,49
|
|
20231206,133100,2844024100,29250,29250,29250,29250,30
|
|
20231206,133000,2843146600,29300,29250,29300,29250,789
|
|
20231206,132900,2820053500,29250,29250,29250,29250,174
|
|
20231206,132800,2814964000,29200,29200,29200,29200,60
|
|
20231206,132700,2813212000,29250,29200,29250,29200,197
|
|
20231206,132600,2807449800,29250,29250,29250,29250,297
|
|
20231206,132500,2798762550,29250,29250,29300,29250,112
|
|
20231206,132400,2795486400,29250,29250,29250,29250,227
|
|
20231206,132300,2788846650,29250,29250,29300,29250,158
|
|
20231206,132200,2784225000,29250,29250,29300,29250,136
|
|
20231206,132100,2780246950,29250,29250,29300,29250,163
|
|
20231206,132000,2775479000,29250,29250,29250,29250,87
|
|
20231206,131900,2772934250,29300,29250,29300,29250,91
|
|
20231206,131800,2770272350,29300,29300,29300,29250,84
|
|
20231206,131700,2767815100,29250,29250,29250,29250,481
|
|
20231206,131600,2753745850,29250,29300,29300,29250,248
|
|
20231206,131500,2746491700,29250,29250,29300,29250,103
|
|
20231206,131400,2743478900,29250,29250,29300,29250,56
|
|
20231206,131300,2741840700,29300,29300,29300,29300,0
|
|
20231206,131200,2741840700,29300,29250,29300,29250,23
|
|
20231206,131100,2741167800,29250,29250,29250,29250,5
|
|
20231206,131000,2741021550,29250,29300,29300,29250,5
|
|
20231206,130900,2740875150,29300,29300,29300,29300,196
|
|
20231206,130800,2735132350,29300,29250,29300,29250,7
|
|
20231206,130700,2734927350,29300,29200,29300,29200,541
|
|
20231206,130600,2719105600,29200,29250,29250,29200,17
|
|
20231206,130500,2718608400,29250,29250,29250,29250,142
|
|
20231206,130400,2714454900,29250,29250,29250,29200,1051
|
|
20231206,130300,2683763150,29250,29250,29300,29200,1498
|
|
20231206,130200,2639946100,29200,29250,29250,29200,3114
|
|
20231206,130100,2548865400,29250,29300,29300,29250,42
|
|
20231206,130000,2547636700,29300,29300,29300,29300,15
|
|
20231206,125900,2547197200,29250,29250,29300,29250,14
|
|
20231206,125800,2546787550,29300,29300,29300,29300,30
|
|
20231206,125700,2545908550,29250,29300,29300,29250,29
|
|
20231206,125600,2545060100,29250,29250,29250,29250,2
|
|
20231206,125500,2545001600,29300,29300,29300,29300,5
|
|
20231206,125400,2544855100,29300,29300,29300,29300,0
|
|
20231206,125300,2544855100,29300,29300,29300,29300,3
|
|
20231206,125200,2544767200,29250,29250,29250,29250,448
|
|
20231206,125100,2531663200,29300,29350,29350,29300,171
|
|
20231206,125000,2526649500,29350,29300,29350,29250,197
|
|
20231206,124900,2520873900,29300,29250,29300,29250,226
|
|
20231206,124800,2514263200,29250,29300,29300,29250,40
|
|
20231206,124700,2513092950,29250,29300,29300,29250,106
|
|
20231206,124600,2509987200,29400,29400,29400,29400,0
|
|
20231206,124500,2509987200,29400,29300,29400,29250,1060
|
|
20231206,124400,2478866000,29300,29300,29350,29300,508
|
|
20231206,124300,2463974950,29300,29300,29300,29300,34
|
|
20231206,124200,2462978750,29300,29250,29300,29250,51
|
|
20231206,124100,2461486250,29300,29300,29300,29300,200
|
|
20231206,124000,2455626250,29300,29300,29300,29300,3
|
|
20231206,123900,2455538350,29300,29300,29300,29300,234
|
|
20231206,123800,2448682150,29300,29300,29350,29300,166
|
|
20231206,123700,2443818200,29300,29300,29300,29300,145
|
|
20231206,123600,2439569700,29300,29300,29350,29300,60
|
|
20231206,123500,2437811450,29300,29350,29350,29300,158
|
|
20231206,123400,2433181900,29300,29300,29300,29300,135
|
|
20231206,123300,2429226400,29350,29350,29350,29300,58
|
|
20231206,123200,2427526700,29300,29300,29300,29300,61
|
|
20231206,123100,2425739400,29300,29350,29350,29300,81
|
|
20231206,123000,2423365950,29350,29350,29350,29300,121
|
|
20231206,122900,2419818000,29350,29300,29350,29300,45
|
|
20231206,122800,2418497700,29300,29250,29300,29250,817
|
|
20231206,122700,2394563600,29250,29300,29300,29250,203
|
|
20231206,122600,2388625700,29250,29250,29250,29250,30
|
|
20231206,122500,2387748200,29300,29300,29300,29300,3
|
|
20231206,122400,2387660300,29300,29250,29300,29250,1093
|
|
20231206,122300,2355640000,29300,29250,29300,29250,44
|
|
20231206,122200,2354352800,29250,29250,29250,29250,187
|
|
20231206,122100,2348883050,29300,29250,29300,29250,507
|
|
20231206,122000,2334053050,29300,29350,29350,29300,386
|
|
20231206,121900,2322743000,29300,29300,29300,29300,117
|
|
20231206,121800,2319314900,29300,29350,29350,29300,61
|
|
20231206,121700,2317527400,29300,29350,29350,29300,61
|
|
20231206,121600,2315739850,29300,29350,29350,29300,69
|
|
20231206,121500,2313717500,29300,29350,29350,29300,70
|
|
20231206,121400,2311665550,29350,29300,29350,29300,45
|
|
20231206,121300,2310346900,29300,29300,29300,29300,0
|
|
20231206,121200,2310346900,29300,29300,29300,29300,0
|
|
20231206,121100,2310346900,29300,29300,29400,29300,1540
|
|
20231206,121000,2265224400,29300,29350,29350,29300,1552
|
|
20231206,120900,2219673250,29350,29400,29400,29350,84
|
|
20231206,120800,2217205850,29350,29350,29400,29350,56
|
|
20231206,120700,2215562100,29400,29350,29400,29350,82
|
|
20231206,120600,2213154600,29400,29350,29400,29350,69
|
|
20231206,120500,2211129300,29350,29400,29400,29350,83
|
|
20231206,120400,2208692550,29350,29400,29400,29350,35
|
|
20231206,120300,2207665200,29350,29400,29400,29350,64
|
|
20231206,120200,2205786650,29350,29350,29350,29350,34
|
|
20231206,120100,2204788750,29400,29350,29400,29350,68
|
|
20231206,120000,2202792450,29350,29350,29400,29350,185
|
|
20231206,115900,2197357150,29350,29350,29400,29350,48
|
|
20231206,115800,2195948200,29350,29350,29350,29350,125
|
|
20231206,115700,2192279450,29400,29400,29400,29400,5
|
|
20231206,115600,2192132450,29400,29350,29400,29350,969
|
|
20231206,115500,2163692000,29300,29300,29350,29300,321
|
|
20231206,115400,2154275100,29300,29300,29300,29300,157
|
|
20231206,115300,2149675000,29350,29300,29350,29300,51
|
|
20231206,115200,2148180550,29300,29350,29350,29300,61
|
|
20231206,115100,2146393050,29300,29300,29300,29300,0
|
|
20231206,115000,2146393050,29300,29300,29300,29300,378
|
|
20231206,114900,2135317650,29300,29300,29300,29300,335
|
|
20231206,114800,2125502150,29300,29300,29350,29300,180
|
|
20231206,114700,2120228000,29300,29300,29300,29300,58
|
|
20231206,114600,2118528600,29350,29300,29350,29300,99
|
|
20231206,114500,2115627750,29300,29350,29350,29300,69
|
|
20231206,114400,2113605950,29350,29300,29350,29300,12
|
|
20231206,114300,2113254150,29300,29350,29350,29300,211
|
|
20231206,114200,2107064350,29300,29300,29350,29300,125
|
|
20231206,114100,2103401700,29300,29350,29350,29300,150
|
|
20231206,114000,2099006650,29350,29350,29350,29300,58
|
|
20231206,113900,2097306800,29350,29300,29350,29300,105
|
|
20231206,113800,2094230050,29300,29300,29300,29300,23
|
|
20231206,113700,2093556150,29300,29300,29300,29250,560
|
|
20231206,113600,2077148250,29250,29250,29250,29200,460
|
|
20231206,113500,2063701950,29200,29250,29250,29200,664
|
|
20231206,113400,2044311500,29250,29250,29300,29250,200
|
|
20231206,113300,2038459500,29250,29300,29300,29250,809
|
|
20231206,113200,2014796050,29250,29300,29300,29250,3
|
|
20231206,113100,2014708250,29300,29250,29300,29250,6
|
|
20231206,113000,2014532500,29250,29300,29300,29250,244
|
|
20231206,112900,2007390250,29300,29300,29300,29300,120
|
|
20231206,112800,2003874250,29300,29300,29300,29300,75
|
|
20231206,112700,2001676750,29300,29250,29300,29250,4
|
|
20231206,112600,2001559600,29300,29300,29300,29300,142
|
|
20231206,112500,1997399000,29300,29250,29300,29250,295
|
|
20231206,112400,1988770050,29300,29300,29300,29300,171
|
|
20231206,112300,1983759750,29300,29300,29300,29250,214
|
|
20231206,112200,1977499150,29250,29300,29300,29250,395
|
|
20231206,112100,1965945250,29300,29300,29300,29300,453
|
|
20231206,112000,1952672350,29300,29200,29300,29200,620
|
|
20231206,111900,1934510450,29250,29250,29250,29250,252
|
|
20231206,111800,1927139450,29300,29250,29300,29250,754
|
|
20231206,111700,1905084750,29250,29250,29250,29250,0
|
|
20231206,111600,1905084750,29250,29300,29300,29250,28
|
|
20231206,111500,1904264400,29250,29350,29350,29250,111
|
|
20231206,111400,1901016650,29350,29350,29350,29350,3
|
|
20231206,111300,1900928600,29250,29250,29350,29250,39
|
|
20231206,111200,1899787650,29250,29250,29300,29250,44
|
|
20231206,111100,1898499400,29250,29300,29300,29250,813
|
|
20231206,111000,1874678550,29300,29300,29300,29250,29
|
|
20231206,110900,1873829800,29300,29300,29300,29300,63
|
|
20231206,110800,1871983900,29300,29300,29300,29300,24
|
|
20231206,110700,1871280700,29300,29300,29300,29300,155
|
|
20231206,110600,1866739200,29250,29350,29350,29250,3
|
|
20231206,110500,1866651350,29300,29300,29350,29300,577
|
|
20231206,110400,1849744600,29300,29350,29350,29300,298
|
|
20231206,110300,1841012850,29350,29350,29350,29350,45
|
|
20231206,110200,1839692100,29300,29300,29300,29300,1
|
|
20231206,110100,1839662800,29300,29350,29350,29300,660
|
|
20231206,110000,1820324600,29350,29350,29350,29350,3
|
|
20231206,105900,1820236550,29350,29350,29350,29350,3
|
|
20231206,105800,1820148500,29350,29350,29350,29350,0
|
|
20231206,105700,1820148500,29350,29300,29350,29300,11
|
|
20231206,105600,1819826050,29300,29350,29350,29300,76
|
|
20231206,105500,1817595550,29350,29350,29350,29350,23
|
|
20231206,105400,1816920500,29350,29350,29350,29350,15
|
|
20231206,105300,1816480250,29350,29300,29350,29300,26
|
|
20231206,105200,1815717250,29350,29350,29350,29350,4
|
|
20231206,105100,1815599850,29300,29300,29300,29250,847
|
|
20231206,105000,1790782850,29300,29300,29300,29300,41
|
|
20231206,104900,1789581550,29250,29250,29250,29250,26
|
|
20231206,104800,1788821050,29250,29250,29300,29250,25
|
|
20231206,104700,1788089600,29300,29300,29300,29300,0
|
|
20231206,104600,1788089600,29300,29250,29300,29250,34
|
|
20231206,104500,1787093450,29300,29350,29350,29300,30
|
|
20231206,104400,1786214350,29300,29300,29350,29300,167
|
|
20231206,104300,1781321100,29350,29300,29350,29300,258
|
|
20231206,104200,1773751700,29300,29250,29300,29250,93
|
|
20231206,104100,1771031300,29200,29200,29200,29200,2
|
|
20231206,104000,1770972900,29250,29200,29250,29200,367
|
|
20231206,103900,1760256150,29200,29200,29250,29150,785
|
|
20231206,103800,1737334100,29200,29200,29200,29200,285
|
|
20231206,103700,1729012100,29200,29200,29250,29200,588
|
|
20231206,103600,1711842350,29250,29250,29250,29250,10
|
|
20231206,103500,1711549850,29200,29300,29300,29200,286
|
|
20231206,103400,1703190850,29300,29250,29300,29250,11
|
|
20231206,103300,1702868600,29300,29300,29300,29300,1
|
|
20231206,103200,1702839300,29300,29200,29300,29200,194
|
|
20231206,103100,1697171100,29200,29200,29300,29200,1181
|
|
20231206,103000,1662684550,29200,29350,29350,29200,503
|
|
20231206,102900,1647968800,29350,29350,29350,29350,3
|
|
20231206,102800,1647880750,29300,29300,29300,29300,18
|
|
20231206,102700,1647353350,29250,29300,29300,29250,32
|
|
20231206,102600,1646416950,29250,29250,29250,29250,264
|
|
20231206,102500,1638694950,29200,29250,29250,29200,2
|
|
20231206,102400,1638636500,29200,29250,29250,29200,429
|
|
20231206,102300,1626109550,29200,29250,29250,29200,685
|
|
20231206,102200,1606073400,29250,29200,29250,29200,558
|
|
20231206,102100,1589777050,29200,29200,29250,29200,151
|
|
20231206,102000,1585367250,29200,29300,29300,29200,2342
|
|
20231206,101900,1516907900,29300,29350,29350,29300,15
|
|
20231206,101800,1516467700,29300,29400,29400,29300,1079
|
|
20231206,101700,1484831250,29350,29350,29350,29350,2
|
|
20231206,101600,1484772550,29400,29400,29400,29400,111
|
|
20231206,101500,1481509150,29400,29400,29400,29350,229
|
|
20231206,101400,1474784950,29350,29350,29350,29350,109
|
|
20231206,101300,1471585800,29350,29350,29350,29350,2
|
|
20231206,101200,1471527100,29350,29350,29350,29350,747
|
|
20231206,101100,1449602650,29350,29400,29400,29350,13
|
|
20231206,101000,1449220850,29400,29400,29400,29400,72
|
|
20231206,100900,1447104050,29450,29300,29450,29300,263
|
|
20231206,100800,1439397500,29300,29400,29400,29300,459
|
|
20231206,100700,1425903000,29450,29400,29450,29400,2
|
|
20231206,100600,1425844150,29300,29300,29300,29300,1
|
|
20231206,100500,1425814850,29350,29350,29350,29350,159
|
|
20231206,100400,1421148200,29500,29350,29500,29350,2
|
|
20231206,100300,1421089350,29350,29450,29450,29350,483
|
|
20231206,100200,1406869000,29450,29450,29450,29450,21
|
|
20231206,100100,1406250550,29350,29400,29500,29350,32
|
|
20231206,100000,1405309450,29350,29250,29350,29250,98
|
|
20231206,095900,1402433450,29250,29200,29350,29200,912
|
|
20231206,095800,1375753350,29200,29200,29250,29200,46
|
|
20231206,095700,1374410100,29200,29250,29250,29200,145
|
|
20231206,095600,1370174000,29250,29200,29250,29200,171
|
|
20231206,095500,1365177250,29250,29250,29250,29200,232
|
|
20231206,095400,1358391450,29250,29300,29300,29200,1765
|
|
20231206,095300,1306782850,29300,29300,29300,29300,886
|
|
20231206,095200,1280823050,29300,29300,29350,29300,109
|
|
20231206,095100,1277624350,29300,29300,29300,29300,125
|
|
20231206,095000,1273961850,29300,29350,29350,29300,533
|
|
20231206,094900,1258318350,29300,29300,29350,29300,80
|
|
20231206,094800,1255973600,29300,29400,29450,29300,2441
|
|
20231206,094700,1184314250,29450,29450,29450,29450,173
|
|
20231206,094600,1179219400,29450,29500,29500,29450,92
|
|
20231206,094500,1176509850,29450,29500,29500,29450,539
|
|
20231206,094400,1160635950,29500,29550,29550,29500,278
|
|
20231206,094300,1152434500,29500,29500,29500,29500,237
|
|
20231206,094200,1145443000,29550,29550,29550,29500,107
|
|
20231206,094100,1142282150,29500,29500,29600,29500,770
|
|
20231206,094000,1119536950,29500,29550,29600,29500,89
|
|
20231206,093900,1116908350,29550,29600,29600,29550,873
|
|
20231206,093800,1091102700,29650,29600,29650,29600,70
|
|
20231206,093700,1089030650,29600,29600,29600,29600,161
|
|
20231206,093600,1084265050,29650,29650,29650,29550,1823
|
|
20231206,093500,1030273100,29600,29550,29700,29550,291
|
|
20231206,093400,1021673450,29550,29550,29600,29550,323
|
|
20231206,093300,1012113200,29550,29600,29700,29500,1173
|
|
20231206,093200,977389500,29550,29550,29550,29550,339
|
|
20231206,093100,967372050,29450,29450,29450,29450,26
|
|
20231206,093000,966606350,29450,29400,29450,29400,576
|
|
20231206,092900,949660700,29400,29450,29450,29400,429
|
|
20231206,092800,937045350,29450,29550,29550,29450,803
|
|
20231206,092700,913368850,29550,29550,29550,29550,981
|
|
20231206,092600,884380300,29600,29600,29600,29500,90
|
|
20231206,092500,881720400,29550,29600,29600,29450,1509
|
|
20231206,092400,837136500,29700,29700,29700,29700,53
|
|
20231206,092300,835562400,29550,29700,29700,29550,143
|
|
20231206,092200,831330750,29700,29500,29700,29500,369
|
|
20231206,092100,820420650,29600,29600,29600,29550,912
|
|
20231206,092000,793459050,29600,29700,29700,29600,669
|
|
20231206,091900,773622250,29700,29650,29700,29650,214
|
|
20231206,091800,767271450,29650,29650,29650,29650,79
|
|
20231206,091700,764929100,29650,29700,29750,29650,476
|
|
20231206,091600,750784300,29700,29650,29700,29650,124
|
|
20231206,091500,747101800,29650,29600,29650,29600,947
|
|
20231206,091400,719048600,29600,29650,29650,29600,575
|
|
20231206,091300,702000000,29650,29600,29650,29600,446
|
|
20231206,091200,688796800,29600,29650,29650,29600,377
|
|
20231206,091100,677633200,29650,29700,29700,29650,57
|
|
20231206,091000,675941350,29650,29700,29700,29650,584
|
|
20231206,090900,658610550,29650,29650,29650,29650,303
|
|
20231206,090800,649626600,29600,29700,29750,29600,2260
|
|
20231206,090700,582598700,29700,29750,29750,29700,930
|
|
20231206,090600,554975850,29750,29800,29800,29750,429
|
|
20231206,090500,542211050,29800,29950,29950,29800,1043
|
|
20231206,090400,511100550,29900,29950,29950,29850,5265
|
|
20231206,090300,353426550,29850,29800,29850,29800,1912
|
|
20231206,090200,296414550,29800,29750,29950,29750,4185
|
|
20231206,090100,171443300,29700,29550,29700,29500,4542
|
|
20231206,090000,36848850,29550,29350,29550,29350,1254
|