587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,184400,21366794850,37700,37700,37700,37700,16848
|
|
20231205,184300,21366794850,37700,37700,37700,37700,0
|
|
20231205,184200,21366794850,37700,37700,37700,37700,0
|
|
20231205,184100,21366794850,37700,37700,37700,37700,0
|
|
20231205,184000,21366794850,37700,37700,37700,37700,0
|
|
20231205,183900,21366794850,37700,37700,37700,37700,0
|
|
20231205,183800,21366794850,37700,37700,37700,37700,0
|
|
20231205,183700,21366794850,37700,37700,37700,37700,0
|
|
20231205,183600,21366794850,37700,37700,37700,37700,0
|
|
20231205,183500,21366794850,37700,37700,37700,37700,0
|
|
20231205,183400,21366794850,37700,37700,37700,37700,0
|
|
20231205,183300,21366794850,37700,37700,37700,37700,0
|
|
20231205,183200,21366794850,37700,37700,37700,37700,0
|
|
20231205,183100,21366794850,37700,37700,37700,37700,0
|
|
20231205,183000,21366794850,37700,37700,37700,37700,0
|
|
20231205,182900,21366794850,37700,37700,37700,37700,0
|
|
20231205,182800,21366794850,37700,37700,37700,37700,0
|
|
20231205,182700,21366794850,37700,37700,37700,37700,0
|
|
20231205,182600,21366794850,37700,37700,37700,37700,0
|
|
20231205,182500,21366794850,37700,37700,37700,37700,0
|
|
20231205,182400,21366794850,37700,37700,37700,37700,0
|
|
20231205,182300,21366794850,37700,37700,37700,37700,0
|
|
20231205,182200,21366794850,37700,37700,37700,37700,0
|
|
20231205,182100,21366794850,37700,37700,37700,37700,0
|
|
20231205,182000,21366794850,37700,37700,37700,37700,0
|
|
20231205,181900,21366794850,37700,37700,37700,37700,0
|
|
20231205,181800,21366794850,37700,37700,37700,37700,0
|
|
20231205,181700,21366794850,37700,37700,37700,37700,0
|
|
20231205,181600,21366794850,37700,37700,37700,37700,0
|
|
20231205,181500,21366794850,37700,37700,37700,37700,0
|
|
20231205,181400,21366794850,37700,37700,37700,37700,16848
|
|
20231205,181300,21366794850,37700,37700,37700,37700,0
|
|
20231205,181200,21366794850,37700,37700,37700,37700,0
|
|
20231205,181100,21366794850,37700,37700,37700,37700,0
|
|
20231205,181000,21366794850,37700,37700,37700,37700,0
|
|
20231205,180900,21366794850,37700,37700,37700,37700,0
|
|
20231205,180800,21366794850,37700,37700,37700,37700,0
|
|
20231205,180700,21366794850,37700,37700,37700,37700,0
|
|
20231205,180600,21366794850,37700,37700,37700,37700,0
|
|
20231205,180500,21366794850,37700,37700,37700,37700,0
|
|
20231205,180400,21366794850,37700,37700,37700,37700,0
|
|
20231205,180300,21366794850,37700,37700,37700,37700,0
|
|
20231205,180200,21366794850,37700,37700,37700,37700,0
|
|
20231205,180100,21366794850,37700,37700,37700,37700,0
|
|
20231205,180000,21366794850,37700,37700,37700,37700,0
|
|
20231205,175900,21366794850,37700,37700,37700,37700,0
|
|
20231205,175800,21366794850,37700,37700,37700,37700,0
|
|
20231205,175700,21366794850,37700,37700,37700,37700,0
|
|
20231205,175600,21366794850,37700,37700,37700,37700,0
|
|
20231205,175500,21366794850,37700,37700,37700,37700,0
|
|
20231205,175400,21366794850,37700,37700,37700,37700,0
|
|
20231205,175300,21366794850,37700,37700,37700,37700,0
|
|
20231205,175200,21366794850,37700,37700,37700,37700,0
|
|
20231205,175100,21366794850,37700,37700,37700,37700,0
|
|
20231205,175000,21366794850,37700,37700,37700,37700,0
|
|
20231205,174900,21366794850,37700,37700,37700,37700,0
|
|
20231205,174800,21366794850,37700,37700,37700,37700,0
|
|
20231205,174700,21366794850,37700,37700,37700,37700,0
|
|
20231205,174600,21366794850,37700,37700,37700,37700,0
|
|
20231205,174500,21366794850,37700,37700,37700,37700,0
|
|
20231205,174400,21366794850,37700,37700,37700,37700,16848
|
|
20231205,174300,21366794850,37700,37700,37700,37700,0
|
|
20231205,174200,21366794850,37700,37700,37700,37700,0
|
|
20231205,174100,21366794850,37700,37700,37700,37700,0
|
|
20231205,174000,21366794850,37700,37700,37700,37700,0
|
|
20231205,173900,21366794850,37700,37700,37700,37700,0
|
|
20231205,173800,21366794850,37700,37700,37700,37700,0
|
|
20231205,173700,21366794850,37700,37700,37700,37700,0
|
|
20231205,173600,21366794850,37700,37700,37700,37700,0
|
|
20231205,173500,21366794850,37700,37700,37700,37700,0
|
|
20231205,173400,21366794850,37700,37700,37700,37700,0
|
|
20231205,173300,21366794850,37700,37700,37700,37700,0
|
|
20231205,173200,21366794850,37700,37700,37700,37700,0
|
|
20231205,173100,21366794850,37700,37700,37700,37700,0
|
|
20231205,173000,21366794850,37700,37700,37700,37700,0
|
|
20231205,172900,21366794850,37700,37700,37700,37700,0
|
|
20231205,172800,21366794850,37700,37700,37700,37700,0
|
|
20231205,172700,21366794850,37700,37700,37700,37700,0
|
|
20231205,172600,21366794850,37700,37700,37700,37700,0
|
|
20231205,172500,21366794850,37700,37700,37700,37700,0
|
|
20231205,172400,21366794850,37700,37700,37700,37700,0
|
|
20231205,172300,21366794850,37700,37700,37700,37700,0
|
|
20231205,172200,21366794850,37700,37700,37700,37700,0
|
|
20231205,172100,21366794850,37700,37700,37700,37700,0
|
|
20231205,172000,21366794850,37700,37700,37700,37700,0
|
|
20231205,171900,21366794850,37700,37700,37700,37700,0
|
|
20231205,171800,21366794850,37700,37700,37700,37700,0
|
|
20231205,171700,21366794850,37700,37700,37700,37700,0
|
|
20231205,171600,21366794850,37700,37700,37700,37700,0
|
|
20231205,171500,21366794850,37700,37700,37700,37700,0
|
|
20231205,171400,21366794850,37700,37700,37700,37700,16848
|
|
20231205,171300,21366794850,37700,37700,37700,37700,0
|
|
20231205,171200,21366794850,37700,37700,37700,37700,0
|
|
20231205,171100,21366794850,37700,37700,37700,37700,0
|
|
20231205,171000,21366794850,37700,37700,37700,37700,0
|
|
20231205,170900,21366794850,37700,37700,37700,37700,0
|
|
20231205,170800,21366794850,37700,37700,37700,37700,0
|
|
20231205,170700,21366794850,37700,37700,37700,37700,0
|
|
20231205,170600,21366794850,37700,37700,37700,37700,0
|
|
20231205,170500,21366794850,37700,37700,37700,37700,0
|
|
20231205,170400,21366794850,37700,37700,37700,37700,0
|
|
20231205,170300,21366794850,37700,37700,37700,37700,0
|
|
20231205,170200,21366794850,37700,37700,37700,37700,0
|
|
20231205,170100,21366794850,37700,37700,37700,37700,0
|
|
20231205,170000,21366794850,37700,37700,37700,37700,0
|
|
20231205,165900,21366794850,37700,37700,37700,37700,0
|
|
20231205,165800,21366794850,37700,37700,37700,37700,0
|
|
20231205,165700,21366794850,37700,37700,37700,37700,0
|
|
20231205,165600,21366794850,37700,37700,37700,37700,0
|
|
20231205,165500,21366794850,37700,37700,37700,37700,0
|
|
20231205,165400,21366794850,37700,37700,37700,37700,0
|
|
20231205,165300,21366794850,37700,37700,37700,37700,0
|
|
20231205,165200,21366794850,37700,37700,37700,37700,0
|
|
20231205,165100,21366794850,37700,37700,37700,37700,0
|
|
20231205,165000,21366794850,37700,37700,37700,37700,0
|
|
20231205,164900,21366794850,37700,37700,37700,37700,0
|
|
20231205,164800,21366794850,37700,37700,37700,37700,0
|
|
20231205,164700,21366794850,37700,37700,37700,37700,0
|
|
20231205,164600,21366794850,37700,37700,37700,37700,0
|
|
20231205,164500,21366794850,37700,37700,37700,37700,0
|
|
20231205,164400,21366794850,37700,37700,37700,37700,16848
|
|
20231205,164300,21366794850,37700,37700,37700,37700,0
|
|
20231205,164200,21366794850,37700,37700,37700,37700,0
|
|
20231205,164100,21366794850,37700,37700,37700,37700,0
|
|
20231205,164000,21366794850,37700,37700,37700,37700,0
|
|
20231205,163900,21366794850,37700,37700,37700,37700,0
|
|
20231205,163800,21366794850,37700,37700,37700,37700,0
|
|
20231205,163700,21366794850,37700,37700,37700,37700,0
|
|
20231205,163600,21366794850,37700,37700,37700,37700,0
|
|
20231205,163500,21366794850,37700,37700,37700,37700,0
|
|
20231205,163400,21366794850,37700,37700,37700,37700,0
|
|
20231205,163300,21366794850,37700,37700,37700,37700,0
|
|
20231205,163200,21366794850,37700,37700,37700,37700,0
|
|
20231205,163100,21366794850,37700,37700,37700,37700,0
|
|
20231205,163000,21366794850,37700,37700,37700,37700,0
|
|
20231205,162900,21366794850,37700,37700,37700,37700,0
|
|
20231205,162800,21366794850,37700,37700,37700,37700,0
|
|
20231205,162700,21366794850,37700,37700,37700,37700,0
|
|
20231205,162600,21366794850,37700,37700,37700,37700,0
|
|
20231205,162500,21366794850,37700,37700,37700,37700,0
|
|
20231205,162400,21366794850,37700,37700,37700,37700,0
|
|
20231205,162300,21366794850,37700,37700,37700,37700,0
|
|
20231205,162200,21366794850,37700,37700,37700,37700,0
|
|
20231205,162100,21366794850,37700,37700,37700,37700,0
|
|
20231205,162000,21366794850,37700,37700,37700,37700,0
|
|
20231205,161900,21366794850,37700,37700,37700,37700,0
|
|
20231205,161800,21366794850,37700,37700,37700,37700,0
|
|
20231205,161700,21366794850,37700,37700,37700,37700,0
|
|
20231205,161600,21366794850,37700,37700,37700,37700,0
|
|
20231205,161500,21366794850,37700,37700,37700,37700,0
|
|
20231205,161400,21366794850,37700,37700,37700,37700,16848
|
|
20231205,161300,21366794850,37700,37700,37700,37700,0
|
|
20231205,161200,21366794850,37700,37700,37700,37700,0
|
|
20231205,161100,21366794850,37700,37700,37700,37700,0
|
|
20231205,161000,21366794850,37700,37700,37700,37700,0
|
|
20231205,160900,21366794850,37700,37700,37700,37700,0
|
|
20231205,160800,21366794850,37700,37700,37700,37700,0
|
|
20231205,160700,21366794850,37700,37700,37700,37700,0
|
|
20231205,160600,21366794850,37700,37700,37700,37700,0
|
|
20231205,160500,21366794850,37700,37700,37700,37700,0
|
|
20231205,160400,21366794850,37700,37700,37700,37700,0
|
|
20231205,160300,21366794850,37700,37700,37700,37700,0
|
|
20231205,160200,21366794850,37700,37700,37700,37700,0
|
|
20231205,160100,21366794850,37700,37700,37700,37700,0
|
|
20231205,160000,21366794850,37700,37700,37700,37700,0
|
|
20231205,155900,21366794850,37700,37700,37700,37700,0
|
|
20231205,155800,21366794850,37700,37700,37700,37700,0
|
|
20231205,155700,21366794850,37700,37700,37700,37700,0
|
|
20231205,155600,21366794850,37700,37700,37700,37700,0
|
|
20231205,155500,21366794850,37700,37700,37700,37700,0
|
|
20231205,155400,21366794850,37700,37700,37700,37700,0
|
|
20231205,155300,21366794850,37700,37700,37700,37700,0
|
|
20231205,155200,21366794850,37700,37700,37700,37700,0
|
|
20231205,155100,21366794850,37700,37700,37700,37700,0
|
|
20231205,155000,21366794850,37700,37700,37700,37700,0
|
|
20231205,154900,21366794850,37700,37700,37700,37700,0
|
|
20231205,154800,21366794850,37700,37700,37700,37700,0
|
|
20231205,154700,21366794850,37700,37700,37700,37700,0
|
|
20231205,154600,21366794850,37700,37700,37700,37700,0
|
|
20231205,154500,21366794850,37700,37700,37700,37700,0
|
|
20231205,154400,21366794850,37700,37700,37700,37700,16848
|
|
20231205,154300,21366794850,37700,37700,37700,37700,0
|
|
20231205,154200,21366794850,37700,37700,37700,37700,0
|
|
20231205,154100,21366794850,37700,37700,37700,37700,0
|
|
20231205,154000,21366794850,37700,37700,37700,37700,0
|
|
20231205,153900,21366794850,37700,37700,37700,37700,0
|
|
20231205,153800,21366794850,37700,37700,37700,37700,0
|
|
20231205,153700,21366794850,37700,37700,37700,37700,0
|
|
20231205,153600,21366794850,37700,37700,37700,37700,0
|
|
20231205,153500,21366794850,37700,37700,37700,37700,0
|
|
20231205,153400,21366794850,37700,37700,37700,37700,0
|
|
20231205,153300,21366794850,37700,37700,37700,37700,0
|
|
20231205,153200,21366794850,37700,37700,37700,37700,0
|
|
20231205,153100,21366794850,37700,37700,37700,37700,0
|
|
20231205,153000,21366794850,37700,37700,37700,37700,16848
|
|
20231205,152900,20731625250,37700,37700,37700,37700,0
|
|
20231205,152800,20731625250,37700,37700,37700,37700,0
|
|
20231205,152700,20731625250,37700,37700,37700,37700,0
|
|
20231205,152600,20731625250,37700,37700,37700,37700,0
|
|
20231205,152500,20731625250,37700,37700,37700,37700,0
|
|
20231205,152400,20731625250,37700,37700,37700,37700,0
|
|
20231205,152300,20731625250,37700,37700,37700,37700,0
|
|
20231205,152200,20731625250,37700,37700,37700,37700,0
|
|
20231205,152100,20731625250,37700,37700,37700,37700,0
|
|
20231205,152000,20731625250,37700,37700,37700,37700,0
|
|
20231205,151900,20731625250,37700,37700,37700,37600,931
|
|
20231205,151800,20696565200,37650,37650,37700,37600,2987
|
|
20231205,151700,20584204950,37650,37650,37700,37600,2421
|
|
20231205,151600,20493024800,37650,37700,37700,37650,1007
|
|
20231205,151500,20455079250,37700,37500,37700,37500,3022
|
|
20231205,151400,20341409800,37500,37500,37600,37500,2516
|
|
20231205,151300,20246893950,37500,37500,37550,37500,3419
|
|
20231205,151200,20118622350,37500,37550,37600,37500,1688
|
|
20231205,151100,20055234100,37600,37500,37600,37500,1531
|
|
20231205,151000,19997727150,37500,37600,37600,37450,1995
|
|
20231205,150900,19922826900,37600,37550,37650,37450,4260
|
|
20231205,150800,19762828450,37450,37500,37550,37450,6170
|
|
20231205,150700,19531647850,37500,37550,37550,37450,1349
|
|
20231205,150600,19481067300,37550,37450,37550,37450,2172
|
|
20231205,150500,19399666750,37500,37500,37550,37450,1373
|
|
20231205,150400,19348160750,37550,37400,37550,37400,4027
|
|
20231205,150300,19197352050,37400,37500,37550,37400,7247
|
|
20231205,150200,18926013750,37500,37500,37600,37450,2017
|
|
20231205,150100,18850309150,37500,37550,37600,37500,15074
|
|
20231205,150000,18284737800,37600,37600,37700,37550,2103
|
|
20231205,145900,18205598800,37700,37550,37700,37550,6201
|
|
20231205,145800,17972453550,37550,37700,37700,37550,4009
|
|
20231205,145700,17821657750,37650,37750,37750,37650,1972
|
|
20231205,145600,17747308850,37750,37750,37800,37700,1498
|
|
20231205,145500,17690756950,37750,37750,37800,37700,480
|
|
20231205,145400,17672636400,37750,37850,37850,37700,4150
|
|
20231205,145300,17515882900,37850,37800,37850,37800,943
|
|
20231205,145200,17480195200,37800,37750,37850,37750,978
|
|
20231205,145100,17443208050,37750,37800,37800,37750,1270
|
|
20231205,145000,17395215150,37750,37700,37800,37700,2015
|
|
20231205,144900,17319135150,37750,37750,37800,37700,1329
|
|
20231205,144800,17268949150,37750,37750,37800,37750,748
|
|
20231205,144700,17240685900,37800,37750,37800,37750,773
|
|
20231205,144600,17211473950,37750,37800,37800,37750,1366
|
|
20231205,144500,17159868600,37750,37800,37800,37700,1578
|
|
20231205,144400,17100290800,37750,37700,37800,37700,1132
|
|
20231205,144300,17057538100,37700,37750,37750,37700,979
|
|
20231205,144200,17020593800,37750,37750,37750,37600,2009
|
|
20231205,144100,16944840100,37700,37700,37750,37600,2411
|
|
20231205,144000,16853904450,37650,37650,37750,37600,2354
|
|
20231205,143900,16765239900,37650,37700,37800,37600,3987
|
|
20231205,143800,16615055400,37700,37750,37750,37650,671
|
|
20231205,143700,16589758000,37750,37700,37800,37650,1627
|
|
20231205,143600,16528399050,37700,37700,37750,37600,1599
|
|
20231205,143500,16468172150,37700,37800,37800,37650,5121
|
|
20231205,143400,16275227950,37700,37750,37800,37700,2155
|
|
20231205,143300,16193896550,37750,37750,37800,37700,1593
|
|
20231205,143200,16133789950,37700,37750,37800,37700,6105
|
|
20231205,143100,15903308800,37750,37850,37900,37750,2715
|
|
20231205,143000,15800667450,37850,37850,37950,37800,1856
|
|
20231205,142900,15730397550,37850,37800,37950,37800,2690
|
|
20231205,142800,15628515100,37800,37900,37950,37800,2076
|
|
20231205,142700,15549943350,37900,37900,37950,37800,3850
|
|
20231205,142600,15403910500,37950,37900,37950,37900,1886
|
|
20231205,142500,15332350900,37950,37950,38000,37900,771
|
|
20231205,142400,15303089950,37900,37950,37950,37850,968
|
|
20231205,142300,15266398900,37950,37900,37950,37850,1010
|
|
20231205,142200,15228116500,37900,37850,38000,37850,2346
|
|
20231205,142100,15139177600,37900,37850,37900,37800,1312
|
|
20231205,142000,15089526200,37900,37900,37950,37800,2667
|
|
20231205,141900,14988528750,37900,37950,38000,37900,3428
|
|
20231205,141800,14858506000,37950,37950,38000,37900,569
|
|
20231205,141700,14836904500,38000,37950,38000,37950,1181
|
|
20231205,141600,14792043650,37950,37900,38000,37900,3270
|
|
20231205,141500,14668067900,37950,37950,37950,37900,1127
|
|
20231205,141400,14625316700,37950,37950,38000,37950,2123
|
|
20231205,141300,14544682150,37950,38050,38050,37900,5134
|
|
20231205,141200,14349665600,38000,38050,38100,38000,2164
|
|
20231205,141100,14267329800,38100,38100,38100,38050,514
|
|
20231205,141000,14247760350,38050,38050,38100,38000,1034
|
|
20231205,140900,14208393500,38100,38100,38100,38050,714
|
|
20231205,140800,14181212900,38050,38100,38100,38050,1263
|
|
20231205,140700,14133144150,38050,38050,38100,38000,1527
|
|
20231205,140600,14075020750,38100,38000,38100,38000,279
|
|
20231205,140500,14064394650,38100,38100,38100,38000,1837
|
|
20231205,140400,13994464050,38050,38100,38150,38050,943
|
|
20231205,140300,13958545200,38150,38100,38150,38050,629
|
|
20231205,140200,13934575600,38150,38150,38150,38100,1132
|
|
20231205,140100,13891400650,38150,38100,38150,38100,1563
|
|
20231205,140000,13831838300,38150,38150,38200,38100,1836
|
|
20231205,135900,13761812800,38150,38150,38150,38100,997
|
|
20231205,135800,13723793700,38100,38150,38150,38100,650
|
|
20231205,135700,13699001850,38150,38150,38150,38100,1978
|
|
20231205,135600,13623587250,38150,38150,38200,38150,837
|
|
20231205,135500,13591620950,38200,38150,38200,38150,1201
|
|
20231205,135400,13545773850,38200,38150,38200,38150,583
|
|
20231205,135300,13523513450,38150,38150,38200,38150,1325
|
|
20231205,135200,13472934800,38150,38150,38200,38150,3556
|
|
20231205,135100,13337148250,38200,38250,38250,38150,921
|
|
20231205,135000,13301963250,38250,38150,38250,38150,1062
|
|
20231205,134900,13261395100,38150,38200,38250,38150,1526
|
|
20231205,134800,13203098200,38250,38200,38250,38200,214
|
|
20231205,134700,13194922350,38250,38200,38250,38200,1079
|
|
20231205,134600,13153698700,38200,38200,38250,38200,1174
|
|
20231205,134500,13108844700,38200,38200,38250,38200,2115
|
|
20231205,134400,13028051500,38200,38200,38250,38200,216
|
|
20231205,134300,13019795400,38250,38150,38250,38150,453
|
|
20231205,134200,13002487650,38200,38200,38250,38150,618
|
|
20231205,134100,12978879550,38200,38200,38250,38200,1002
|
|
20231205,134000,12940592300,38200,38200,38250,38150,1562
|
|
20231205,133900,12880924350,38200,38200,38200,38150,605
|
|
20231205,133800,12857815000,38200,38200,38200,38150,1585
|
|
20231205,133700,12797270050,38250,38200,38250,38200,1076
|
|
20231205,133600,12756165850,38200,38150,38250,38150,635
|
|
20231205,133500,12731911900,38150,38150,38200,38150,499
|
|
20231205,133400,12712852500,38150,38200,38250,38150,4116
|
|
20231205,133300,12555620350,38250,38200,38250,38200,721
|
|
20231205,133200,12528072200,38250,38200,38250,38200,296
|
|
20231205,133100,12516760450,38250,38200,38250,38200,1260
|
|
20231205,133000,12468604350,38200,38200,38250,38200,1146
|
|
20231205,132900,12424827100,38250,38250,38250,38200,274
|
|
20231205,132800,12414354950,38250,38200,38250,38200,231
|
|
20231205,132700,12405525100,38200,38200,38250,38150,474
|
|
20231205,132600,12387416850,38200,38200,38250,38150,994
|
|
20231205,132500,12349441950,38150,38250,38250,38150,1296
|
|
20231205,132400,12299935750,38200,38200,38250,38150,1429
|
|
20231205,132300,12245347350,38200,38200,38250,38150,1169
|
|
20231205,132200,12200690050,38200,38100,38200,38100,648
|
|
20231205,132100,12175969950,38150,38100,38200,38050,1016
|
|
20231205,132000,12137224100,38100,38150,38200,38050,863
|
|
20231205,131900,12104304250,38150,38050,38150,38050,718
|
|
20231205,131800,12076928100,38050,38050,38100,38050,978
|
|
20231205,131700,12039700250,38100,38200,38200,38050,699
|
|
20231205,131600,12013047300,38200,38150,38200,38050,1786
|
|
20231205,131500,11944935400,38200,38150,38200,38100,814
|
|
20231205,131400,11913879750,38150,38150,38200,38100,631
|
|
20231205,131300,11889802200,38150,38050,38200,38050,2074
|
|
20231205,131200,11810791200,38100,38100,38150,38050,419
|
|
20231205,131100,11794831450,38100,38100,38200,38050,5293
|
|
20231205,131000,11593166600,38150,38200,38250,38100,2774
|
|
20231205,130900,11487323650,38200,38200,38250,38150,3708
|
|
20231205,130800,11345713450,38200,38200,38250,38200,477
|
|
20231205,130700,11327488050,38200,38250,38250,38200,4374
|
|
20231205,130600,11160388550,38250,38250,38300,38250,543
|
|
20231205,130500,11139614950,38250,38300,38300,38250,252
|
|
20231205,130400,11129971500,38250,38250,38300,38250,91
|
|
20231205,130300,11126489750,38250,38250,38300,38200,872
|
|
20231205,130200,11093135350,38200,38200,38250,38200,1251
|
|
20231205,130100,11045320550,38200,38200,38250,38200,106
|
|
20231205,130000,11041269150,38200,38250,38250,38200,246
|
|
20231205,125900,11031865550,38200,38250,38250,38200,572
|
|
20231205,125800,11009999800,38200,38200,38250,38200,101
|
|
20231205,125700,11006137000,38250,38200,38250,38150,4502
|
|
20231205,125600,10834152100,38200,38250,38250,38200,497
|
|
20231205,125500,10815142550,38300,38250,38300,38250,751
|
|
20231205,125400,10786412250,38250,38300,38300,38250,316
|
|
20231205,125300,10774315250,38250,38250,38300,38250,198
|
|
20231205,125200,10766733650,38250,38250,38300,38250,176
|
|
20231205,125100,10759995750,38300,38250,38300,38200,84
|
|
20231205,125000,10756782100,38200,38200,38300,38200,222
|
|
20231205,124900,10748286400,38250,38250,38300,38200,2347
|
|
20231205,124800,10658598450,38300,38250,38300,38200,522
|
|
20231205,124700,10638626750,38250,38200,38250,38200,180
|
|
20231205,124600,10631742100,38250,38250,38250,38200,301
|
|
20231205,124500,10620229650,38250,38250,38250,38200,480
|
|
20231205,124400,10601874700,38250,38250,38250,38200,353
|
|
20231205,124300,10588382650,38200,38200,38250,38200,135
|
|
20231205,124200,10583225050,38250,38250,38250,38200,270
|
|
20231205,124100,10572899200,38200,38200,38250,38200,55
|
|
20231205,124000,10570797500,38200,38200,38250,38200,1039
|
|
20231205,123900,10531103150,38200,38250,38250,38200,2965
|
|
20231205,123800,10417831950,38200,38200,38250,38200,1196
|
|
20231205,123700,10372141750,38250,38200,38250,38150,3412
|
|
20231205,123600,10241867150,38200,38250,38250,38200,2195
|
|
20231205,123500,10158016000,38250,38200,38250,38200,104
|
|
20231205,123400,10154039400,38250,38250,38250,38200,180
|
|
20231205,123300,10147155250,38250,38200,38250,38200,327
|
|
20231205,123200,10134662850,38200,38200,38250,38200,403
|
|
20231205,123100,10119261550,38250,38200,38250,38200,3059
|
|
20231205,123000,10002405550,38250,38250,38250,38200,257
|
|
20231205,122900,9992577350,38250,38250,38250,38200,1332
|
|
20231205,122800,9941683650,38200,38200,38250,38200,3228
|
|
20231205,122700,9818369900,38200,38250,38250,38200,339
|
|
20231205,122600,9805403900,38200,38250,38250,38200,243
|
|
20231205,122500,9796114000,38200,38200,38250,38200,805
|
|
20231205,122400,9765323600,38200,38200,38250,38200,144
|
|
20231205,122300,9759817850,38200,38200,38200,38200,30
|
|
20231205,122200,9758671850,38200,38250,38250,38200,2627
|
|
20231205,122100,9658189600,38250,38250,38300,38250,95
|
|
20231205,122000,9654552250,38250,38300,38300,38250,21
|
|
20231205,121900,9653748950,38250,38250,38300,38250,172
|
|
20231205,121800,9647166300,38300,38250,38300,38250,215
|
|
20231205,121700,9638937300,38250,38250,38300,38250,551
|
|
20231205,121600,9617838650,38250,38250,38300,38250,117
|
|
20231205,121500,9613359600,38250,38250,38300,38250,17
|
|
20231205,121400,9612709300,38250,38250,38300,38250,243
|
|
20231205,121300,9603402900,38250,38300,38300,38250,402
|
|
20231205,121200,9588024900,38300,38300,38300,38250,126
|
|
20231205,121100,9583199950,38250,38250,38250,38200,121
|
|
20231205,121000,9578571750,38250,38250,38300,38250,917
|
|
20231205,120900,9543496100,38300,38250,38300,38250,419
|
|
20231205,120800,9527465700,38250,38250,38300,38200,622
|
|
20231205,120700,9503673900,38200,38200,38250,38200,1180
|
|
20231205,120600,9458568500,38250,38200,38250,38200,279
|
|
20231205,120500,9447897550,38200,38250,38250,38200,101
|
|
20231205,120400,9444034950,38200,38200,38250,38200,356
|
|
20231205,120300,9430419000,38200,38300,38300,38200,299
|
|
20231205,120200,9418985700,38250,38250,38300,38250,55
|
|
20231205,120100,9416881150,38250,38200,38250,38200,133
|
|
20231205,120000,9411794550,38200,38250,38300,38200,519
|
|
20231205,115900,9391942900,38250,38200,38250,38200,192
|
|
20231205,115800,9384600650,38200,38200,38250,38200,884
|
|
20231205,115700,9350826300,38200,38200,38250,38200,557
|
|
20231205,115600,9329543600,38250,38250,38300,38200,447
|
|
20231205,115500,9312443350,38200,38200,38250,38200,906
|
|
20231205,115400,9277826450,38250,38200,38250,38200,297
|
|
20231205,115300,9266475000,38200,38250,38300,38200,406
|
|
20231205,115200,9250944050,38250,38250,38300,38250,100
|
|
20231205,115100,9247119000,38250,38250,38300,38200,232
|
|
20231205,115000,9238239100,38200,38200,38300,38200,677
|
|
20231205,114900,9212341450,38250,38200,38250,38200,754
|
|
20231205,114800,9183505200,38200,38250,38250,38200,879
|
|
20231205,114700,9149885600,38250,38200,38250,38200,480
|
|
20231205,114600,9131527900,38200,38200,38250,38200,166
|
|
20231205,114500,9125182150,38200,38250,38300,38200,338
|
|
20231205,114400,9112257800,38250,38200,38250,38200,218
|
|
20231205,114300,9103920100,38200,38200,38250,38200,157
|
|
20231205,114200,9097917450,38250,38200,38300,38200,1438
|
|
20231205,114100,9042979350,38250,38200,38250,38200,1323
|
|
20231205,114000,8992400850,38200,38200,38250,38200,789
|
|
20231205,113900,8962256900,38200,38200,38250,38200,205
|
|
20231205,113800,8954425450,38200,38200,38250,38200,151
|
|
20231205,113700,8948653650,38200,38200,38250,38200,515
|
|
20231205,113600,8928978300,38200,38200,38250,38200,4089
|
|
20231205,113500,8772770650,38200,38200,38250,38200,362
|
|
20231205,113400,8758933950,38250,38200,38250,38200,285
|
|
20231205,113300,8748035450,38200,38250,38300,38200,331
|
|
20231205,113200,8735371650,38250,38300,38300,38250,219
|
|
20231205,113100,8726990050,38300,38250,38300,38250,205
|
|
20231205,113000,8719148400,38250,38250,38300,38250,346
|
|
20231205,112900,8705907750,38250,38200,38300,38200,975
|
|
20231205,112800,8668589350,38250,38200,38300,38200,926
|
|
20231205,112700,8633155550,38200,38200,38250,38200,243
|
|
20231205,112600,8623866250,38200,38250,38250,38200,211
|
|
20231205,112500,8615797900,38250,38200,38300,38200,197
|
|
20231205,112400,8608263600,38250,38250,38300,38200,1031
|
|
20231205,112300,8568859600,38200,38250,38250,38200,383
|
|
20231205,112200,8554212650,38200,38200,38250,38200,1598
|
|
20231205,112100,8493161450,38200,38250,38250,38200,644
|
|
20231205,112000,8468529800,38250,38250,38300,38250,572
|
|
20231205,111900,8446644200,38300,38250,38300,38250,49
|
|
20231205,111800,8444769900,38300,38250,38300,38200,1193
|
|
20231205,111700,8399135450,38200,38200,38250,38200,1329
|
|
20231205,111600,8348340100,38250,38250,38250,38200,735
|
|
20231205,111500,8320250600,38200,38200,38250,38200,350
|
|
20231205,111400,8306874150,38200,38300,38300,38200,581
|
|
20231205,111300,8284652550,38250,38200,38300,38200,1093
|
|
20231205,111200,8242844750,38200,38200,38250,38200,1149
|
|
20231205,111100,8198938500,38200,38250,38250,38200,798
|
|
20231205,111000,8168451850,38250,38250,38250,38200,650
|
|
20231205,110900,8143595500,38250,38300,38300,38250,436
|
|
20231205,110800,8126914700,38300,38200,38300,38200,643
|
|
20231205,110700,8102323950,38200,38200,38250,38200,1082
|
|
20231205,110600,8060961600,38200,38200,38250,38150,677
|
|
20231205,110500,8035110150,38200,38200,38250,38150,1926
|
|
20231205,110400,7961544500,38200,38200,38250,38150,478
|
|
20231205,110300,7943285300,38200,38200,38200,38150,1182
|
|
20231205,110200,7898134150,38200,38250,38250,38200,2251
|
|
20231205,110100,7812142150,38250,38250,38250,38200,83
|
|
20231205,110000,7808969950,38250,38250,38250,38200,184
|
|
20231205,105900,7801934650,38200,38200,38250,38200,291
|
|
20231205,105800,7790813600,38200,38250,38250,38200,180
|
|
20231205,105700,7783934700,38200,38200,38250,38150,5964
|
|
20231205,105600,7556079000,38250,38200,38250,38200,335
|
|
20231205,105500,7543272150,38250,38200,38250,38200,425
|
|
20231205,105400,7527027950,38200,38200,38250,38200,603
|
|
20231205,105300,7503988250,38200,38250,38300,38200,441
|
|
20231205,105200,7487121850,38250,38300,38350,38250,958
|
|
20231205,105100,7450433200,38300,38300,38350,38250,142
|
|
20231205,105000,7444994100,38250,38300,38350,38200,5565
|
|
20231205,104900,7232340000,38350,38250,38350,38250,300
|
|
20231205,104800,7220853300,38300,38300,38300,38250,202
|
|
20231205,104700,7213118500,38300,38250,38350,38250,885
|
|
20231205,104600,7179218650,38250,38250,38350,38250,1207
|
|
20231205,104500,7132998100,38250,38250,38300,38250,1187
|
|
20231205,104400,7087594650,38250,38200,38300,38200,837
|
|
20231205,104300,7055577800,38200,38300,38300,38200,808
|
|
20231205,104200,7024676950,38250,38200,38250,38200,3818
|
|
20231205,104100,6878726950,38200,38250,38250,38200,659
|
|
20231205,104000,6853521800,38250,38250,38250,38250,663
|
|
20231205,103900,6828162050,38250,38250,38300,38250,324
|
|
20231205,103800,6815765300,38250,38350,38350,38250,596
|
|
20231205,103700,6792940550,38350,38300,38350,38300,490
|
|
20231205,103600,6774156800,38300,38300,38350,38300,738
|
|
20231205,103500,6745876000,38300,38300,38350,38300,727
|
|
20231205,103400,6718027900,38300,38200,38350,38200,1134
|
|
20231205,103300,6674623900,38200,38200,38250,38200,618
|
|
20231205,103200,6651005150,38200,38200,38250,38200,302
|
|
20231205,103100,6639468700,38200,38250,38300,38150,7620
|
|
20231205,103000,6348164800,38300,38250,38300,38200,840
|
|
20231205,102900,6316017550,38300,38200,38300,38200,520
|
|
20231205,102800,6296118100,38250,38200,38250,38200,308
|
|
20231205,102700,6284341900,38200,38200,38250,38200,450
|
|
20231205,102600,6267149200,38250,38200,38250,38200,527
|
|
20231205,102500,6247012500,38200,38200,38250,38150,3253
|
|
20231205,102400,6122881350,38200,38300,38350,38200,6718
|
|
20231205,102300,5866238750,38250,38200,38350,38200,541
|
|
20231205,102200,5845547550,38200,38200,38250,38200,514
|
|
20231205,102100,5825903850,38200,38200,38250,38200,576
|
|
20231205,102000,5803896250,38200,38200,38250,38200,829
|
|
20231205,101900,5772228400,38250,38200,38300,38200,4986
|
|
20231205,101800,5581650950,38250,38200,38250,38200,397
|
|
20231205,101700,5566476850,38200,38250,38250,38200,184
|
|
20231205,101600,5559443500,38250,38350,38350,38200,3487
|
|
20231205,101500,5426021200,38350,38300,38350,38300,601
|
|
20231205,101400,5402976150,38350,38400,38400,38300,48
|
|
20231205,101300,5401135900,38350,38300,38350,38300,378
|
|
20231205,101200,5386641000,38300,38300,38300,38300,111
|
|
20231205,101100,5382389700,38300,38350,38350,38300,1002
|
|
20231205,101000,5343983650,38350,38300,38350,38300,279
|
|
20231205,100900,5333294000,38300,38350,38350,38300,955
|
|
20231205,100800,5296712750,38350,38400,38400,38250,1336
|
|
20231205,100700,5245511900,38400,38350,38400,38350,430
|
|
20231205,100600,5229001750,38350,38400,38400,38350,220
|
|
20231205,100500,5220555500,38350,38350,38400,38350,318
|
|
20231205,100400,5208359550,38350,38350,38400,38300,1028
|
|
20231205,100300,5168961350,38350,38300,38400,38300,1937
|
|
20231205,100200,5094759150,38300,38400,38450,38300,2068
|
|
20231205,100100,5015405750,38450,38550,38550,38450,1532
|
|
20231205,100000,4956435850,38600,38500,38600,38500,2448
|
|
20231205,095900,4862127150,38500,38500,38500,38400,749
|
|
20231205,095800,4833322950,38500,38350,38500,38350,1332
|
|
20231205,095700,4782126500,38350,38450,38500,38350,432
|
|
20231205,095600,4765525050,38450,38450,38500,38400,3390
|
|
20231205,095500,4635227750,38450,38400,38450,38350,3566
|
|
20231205,095400,4498200250,38400,38350,38400,38350,223
|
|
20231205,095300,4489638100,38350,38350,38400,38300,458
|
|
20231205,095200,4472080200,38350,38350,38400,38350,645
|
|
20231205,095100,4447340850,38350,38350,38400,38350,1200
|
|
20231205,095000,4401298650,38400,38350,38400,38350,903
|
|
20231205,094900,4366661950,38300,38350,38350,38300,55
|
|
20231205,094800,4364552800,38350,38350,38350,38350,586
|
|
20231205,094700,4342079700,38350,38300,38350,38300,143
|
|
20231205,094600,4336600950,38300,38300,38300,38300,217
|
|
20231205,094500,4328289850,38300,38300,38350,38300,137
|
|
20231205,094400,4323042700,38300,38300,38300,38250,538
|
|
20231205,094300,4302437350,38300,38300,38300,38250,1603
|
|
20231205,094200,4241090800,38300,38350,38350,38300,667
|
|
20231205,094100,4215540050,38350,38300,38350,38300,2280
|
|
20231205,094000,4128170800,38300,38250,38300,38250,178
|
|
20231205,093900,4121360650,38250,38250,38350,38250,1934
|
|
20231205,093800,4047326900,38250,38250,38300,38250,622
|
|
20231205,093700,4023517100,38300,38250,38300,38250,190
|
|
20231205,093600,4016249550,38250,38200,38250,38200,942
|
|
20231205,093500,3980219650,38200,38250,38250,38200,694
|
|
20231205,093400,3953708800,38200,38150,38250,38150,3070
|
|
20231205,093300,3836534450,38200,38200,38200,38150,1429
|
|
20231205,093200,3781949600,38200,38200,38250,38150,1785
|
|
20231205,093100,3713767250,38250,38250,38300,38200,1736
|
|
20231205,093000,3647384600,38300,38250,38300,38250,244
|
|
20231205,092900,3638050850,38250,38150,38300,38150,2462
|
|
20231205,092800,3543920300,38150,38250,38250,38150,3541
|
|
20231205,092700,3408643200,38250,38250,38300,38200,986
|
|
20231205,092600,3370923050,38300,38200,38300,38200,2123
|
|
20231205,092500,3289717750,38200,38250,38300,38200,936
|
|
20231205,092400,3253905050,38250,38200,38300,38200,1878
|
|
20231205,092300,3182123750,38200,38200,38200,38100,1690
|
|
20231205,092200,3117655600,38150,38200,38250,38150,1489
|
|
20231205,092100,3060770300,38300,38250,38300,38150,7205
|
|
20231205,092000,2785485550,38250,38350,38350,38250,1764
|
|
20231205,091900,2717935600,38350,38350,38400,38300,2860
|
|
20231205,091800,2608238000,38350,38350,38400,38350,1092
|
|
20231205,091700,2566331050,38350,38350,38400,38350,840
|
|
20231205,091600,2534097300,38400,38400,38400,38350,1324
|
|
20231205,091500,2483318700,38400,38250,38450,38250,2700
|
|
20231205,091400,2379742400,38300,38300,38300,38200,3513
|
|
20231205,091300,2245320850,38300,38350,38350,38300,2704
|
|
20231205,091200,2141748500,38300,38250,38350,38250,1823
|
|
20231205,091100,2071948450,38250,38250,38250,38200,2734
|
|
20231205,091000,1967387400,38250,38200,38250,38100,7034
|
|
20231205,090900,1698862900,38200,38200,38250,38150,1817
|
|
20231205,090800,1629464850,38200,38150,38250,38100,4699
|
|
20231205,090700,1450144650,38150,38050,38200,38050,3788
|
|
20231205,090600,1305711050,38000,37850,38000,37850,3963
|
|
20231205,090500,1155319800,37950,37850,37950,37750,4905
|
|
20231205,090400,969718200,37850,37850,37950,37850,1892
|
|
20231205,090300,898036950,37800,37700,37850,37650,1737
|
|
20231205,090200,832478300,37700,37700,37800,37650,2579
|
|
20231205,090100,735180700,37700,37650,37700,37450,10663
|
|
20231205,090000,335013800,37650,37800,38000,37650,8865
|