589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,184600,581060887100,71700,71700,71700,71700,1402252
|
|
20231206,184500,581060887100,71700,71700,71700,71700,0
|
|
20231206,184400,581060887100,71700,71700,71700,71700,0
|
|
20231206,184300,581060887100,71700,71700,71700,71700,0
|
|
20231206,184200,581060887100,71700,71700,71700,71700,0
|
|
20231206,184100,581060887100,71700,71700,71700,71700,0
|
|
20231206,184000,581060887100,71700,71700,71700,71700,0
|
|
20231206,183900,581060887100,71700,71700,71700,71700,0
|
|
20231206,183800,581060887100,71700,71700,71700,71700,0
|
|
20231206,183700,581060887100,71700,71700,71700,71700,0
|
|
20231206,183600,581060887100,71700,71700,71700,71700,0
|
|
20231206,183500,581060887100,71700,71700,71700,71700,0
|
|
20231206,183400,581060887100,71700,71700,71700,71700,0
|
|
20231206,183300,581060887100,71700,71700,71700,71700,0
|
|
20231206,183200,581060887100,71700,71700,71700,71700,0
|
|
20231206,183100,581060887100,71700,71700,71700,71700,0
|
|
20231206,183000,581060887100,71700,71700,71700,71700,0
|
|
20231206,182900,581060887100,71700,71700,71700,71700,0
|
|
20231206,182800,581060887100,71700,71700,71700,71700,0
|
|
20231206,182700,581060887100,71700,71700,71700,71700,0
|
|
20231206,182600,581060887100,71700,71700,71700,71700,0
|
|
20231206,182500,581060887100,71700,71700,71700,71700,0
|
|
20231206,182400,581060887100,71700,71700,71700,71700,0
|
|
20231206,182300,581060887100,71700,71700,71700,71700,0
|
|
20231206,182200,581060887100,71700,71700,71700,71700,0
|
|
20231206,182100,581060887100,71700,71700,71700,71700,0
|
|
20231206,182000,581060887100,71700,71700,71700,71700,0
|
|
20231206,181900,581060887100,71700,71700,71700,71700,0
|
|
20231206,181800,581060887100,71700,71700,71700,71700,0
|
|
20231206,181700,581060887100,71700,71700,71700,71700,0
|
|
20231206,181600,581060887100,71700,71700,71700,71700,1402252
|
|
20231206,181500,581060887100,71700,71700,71700,71700,0
|
|
20231206,181400,581060887100,71700,71700,71700,71700,0
|
|
20231206,181300,581060887100,71700,71700,71700,71700,0
|
|
20231206,181200,581060887100,71700,71700,71700,71700,0
|
|
20231206,181100,581060887100,71700,71700,71700,71700,0
|
|
20231206,181000,581060887100,71700,71700,71700,71700,0
|
|
20231206,180900,581060887100,71700,71700,71700,71700,0
|
|
20231206,180800,581060887100,71700,71700,71700,71700,0
|
|
20231206,180700,581060887100,71700,71700,71700,71700,0
|
|
20231206,180600,581060887100,71700,71700,71700,71700,0
|
|
20231206,180500,581060887100,71700,71700,71700,71700,0
|
|
20231206,180400,581060887100,71700,71700,71700,71700,0
|
|
20231206,180300,581060887100,71700,71700,71700,71700,0
|
|
20231206,180200,581060887100,71700,71700,71700,71700,0
|
|
20231206,180100,581060887100,71700,71700,71700,71700,0
|
|
20231206,180000,581060887100,71700,71700,71700,71700,0
|
|
20231206,175900,581060887100,71700,71700,71700,71700,0
|
|
20231206,175800,581060887100,71700,71700,71700,71700,0
|
|
20231206,175700,581060887100,71700,71700,71700,71700,0
|
|
20231206,175600,581060887100,71700,71700,71700,71700,0
|
|
20231206,175500,581060887100,71700,71700,71700,71700,0
|
|
20231206,175400,581060887100,71700,71700,71700,71700,0
|
|
20231206,175300,581060887100,71700,71700,71700,71700,0
|
|
20231206,175200,581060887100,71700,71700,71700,71700,0
|
|
20231206,175100,581060887100,71700,71700,71700,71700,0
|
|
20231206,175000,581060887100,71700,71700,71700,71700,0
|
|
20231206,174900,581060887100,71700,71700,71700,71700,0
|
|
20231206,174800,581060887100,71700,71700,71700,71700,0
|
|
20231206,174700,581060887100,71700,71700,71700,71700,0
|
|
20231206,174600,581060887100,71700,71700,71700,71700,1402252
|
|
20231206,174500,581060887100,71700,71700,71700,71700,0
|
|
20231206,174400,581060887100,71700,71700,71700,71700,0
|
|
20231206,174300,581060887100,71700,71700,71700,71700,0
|
|
20231206,174200,581060887100,71700,71700,71700,71700,0
|
|
20231206,174100,581060887100,71700,71700,71700,71700,0
|
|
20231206,174000,581060887100,71700,71700,71700,71700,0
|
|
20231206,173900,581060887100,71700,71700,71700,71700,0
|
|
20231206,173800,581060887100,71700,71700,71700,71700,0
|
|
20231206,173700,581060887100,71700,71700,71700,71700,0
|
|
20231206,173600,581060887100,71700,71700,71700,71700,0
|
|
20231206,173500,581060887100,71700,71700,71700,71700,0
|
|
20231206,173400,581060887100,71700,71700,71700,71700,0
|
|
20231206,173300,581060887100,71700,71700,71700,71700,0
|
|
20231206,173200,581060887100,71700,71700,71700,71700,0
|
|
20231206,173100,581060887100,71700,71700,71700,71700,0
|
|
20231206,173000,581060887100,71700,71700,71700,71700,0
|
|
20231206,172900,581060887100,71700,71700,71700,71700,0
|
|
20231206,172800,581060887100,71700,71700,71700,71700,0
|
|
20231206,172700,581060887100,71700,71700,71700,71700,0
|
|
20231206,172600,581060887100,71700,71700,71700,71700,0
|
|
20231206,172500,581060887100,71700,71700,71700,71700,0
|
|
20231206,172400,581060887100,71700,71700,71700,71700,0
|
|
20231206,172300,581060887100,71700,71700,71700,71700,0
|
|
20231206,172200,581060887100,71700,71700,71700,71700,0
|
|
20231206,172100,581060887100,71700,71700,71700,71700,0
|
|
20231206,172000,581060887100,71700,71700,71700,71700,0
|
|
20231206,171900,581060887100,71700,71700,71700,71700,0
|
|
20231206,171800,581060887100,71700,71700,71700,71700,0
|
|
20231206,171700,581060887100,71700,71700,71700,71700,0
|
|
20231206,171600,581060887100,71700,71700,71700,71700,1402252
|
|
20231206,171500,581060887100,71700,71700,71700,71700,0
|
|
20231206,171400,581060887100,71700,71700,71700,71700,0
|
|
20231206,171300,581060887100,71700,71700,71700,71700,0
|
|
20231206,171200,581060887100,71700,71700,71700,71700,0
|
|
20231206,171100,581060887100,71700,71700,71700,71700,0
|
|
20231206,171000,581060887100,71700,71700,71700,71700,0
|
|
20231206,170900,581060887100,71700,71700,71700,71700,0
|
|
20231206,170800,581060887100,71700,71700,71700,71700,0
|
|
20231206,170700,581060887100,71700,71700,71700,71700,0
|
|
20231206,170600,581060887100,71700,71700,71700,71700,0
|
|
20231206,170500,581060887100,71700,71700,71700,71700,0
|
|
20231206,170400,581060887100,71700,71700,71700,71700,0
|
|
20231206,170300,581060887100,71700,71700,71700,71700,0
|
|
20231206,170200,581060887100,71700,71700,71700,71700,0
|
|
20231206,170100,581060887100,71700,71700,71700,71700,0
|
|
20231206,170000,581060887100,71700,71700,71700,71700,0
|
|
20231206,165900,581060887100,71700,71700,71700,71700,0
|
|
20231206,165800,581060887100,71700,71700,71700,71700,0
|
|
20231206,165700,581060887100,71700,71700,71700,71700,0
|
|
20231206,165600,581060887100,71700,71700,71700,71700,0
|
|
20231206,165500,581060887100,71700,71700,71700,71700,0
|
|
20231206,165400,581060887100,71700,71700,71700,71700,0
|
|
20231206,165300,581060887100,71700,71700,71700,71700,0
|
|
20231206,165200,581060887100,71700,71700,71700,71700,0
|
|
20231206,165100,581060887100,71700,71700,71700,71700,0
|
|
20231206,165000,581060887100,71700,71700,71700,71700,0
|
|
20231206,164900,581060887100,71700,71700,71700,71700,0
|
|
20231206,164800,581060887100,71700,71700,71700,71700,0
|
|
20231206,164700,581060887100,71700,71700,71700,71700,0
|
|
20231206,164600,581060887100,71700,71700,71700,71700,1402252
|
|
20231206,164500,581060887100,71700,71700,71700,71700,0
|
|
20231206,164400,581060887100,71700,71700,71700,71700,0
|
|
20231206,164300,581060887100,71700,71700,71700,71700,0
|
|
20231206,164200,581060887100,71700,71700,71700,71700,0
|
|
20231206,164100,581060887100,71700,71700,71700,71700,0
|
|
20231206,164000,581060887100,71700,71700,71700,71700,0
|
|
20231206,163900,581060887100,71700,71700,71700,71700,0
|
|
20231206,163800,581060887100,71700,71700,71700,71700,0
|
|
20231206,163700,581060887100,71700,71700,71700,71700,0
|
|
20231206,163600,581060887100,71700,71700,71700,71700,0
|
|
20231206,163500,581060887100,71700,71700,71700,71700,0
|
|
20231206,163400,581060887100,71700,71700,71700,71700,0
|
|
20231206,163300,581060887100,71700,71700,71700,71700,0
|
|
20231206,163200,581060887100,71700,71700,71700,71700,0
|
|
20231206,163100,581060887100,71700,71700,71700,71700,0
|
|
20231206,163000,581060887100,71700,71700,71700,71700,0
|
|
20231206,162900,581060887100,71700,71700,71700,71700,0
|
|
20231206,162800,581060887100,71700,71700,71700,71700,0
|
|
20231206,162700,581060887100,71700,71700,71700,71700,0
|
|
20231206,162600,581060887100,71700,71700,71700,71700,0
|
|
20231206,162500,581060887100,71700,71700,71700,71700,0
|
|
20231206,162400,581060887100,71700,71700,71700,71700,0
|
|
20231206,162300,581060887100,71700,71700,71700,71700,0
|
|
20231206,162200,581060887100,71700,71700,71700,71700,0
|
|
20231206,162100,581060887100,71700,71700,71700,71700,0
|
|
20231206,162000,581060887100,71700,71700,71700,71700,0
|
|
20231206,161900,581060887100,71700,71700,71700,71700,0
|
|
20231206,161800,581060887100,71700,71700,71700,71700,0
|
|
20231206,161700,581060887100,71700,71700,71700,71700,0
|
|
20231206,161600,581060887100,71700,71700,71700,71700,1402252
|
|
20231206,161500,581060887100,71700,71700,71700,71700,0
|
|
20231206,161400,581060887100,71700,71700,71700,71700,0
|
|
20231206,161300,581060887100,71700,71700,71700,71700,0
|
|
20231206,161200,581060887100,71700,71700,71700,71700,0
|
|
20231206,161100,581060887100,71700,71700,71700,71700,0
|
|
20231206,161000,581060887100,71700,71700,71700,71700,0
|
|
20231206,160900,581060887100,71700,71700,71700,71700,0
|
|
20231206,160800,581060887100,71700,71700,71700,71700,0
|
|
20231206,160700,581060887100,71700,71700,71700,71700,0
|
|
20231206,160600,581060887100,71700,71700,71700,71700,0
|
|
20231206,160500,581060887100,71700,71700,71700,71700,0
|
|
20231206,160400,581060887100,71700,71700,71700,71700,0
|
|
20231206,160300,581060887100,71700,71700,71700,71700,0
|
|
20231206,160200,581060887100,71700,71700,71700,71700,0
|
|
20231206,160100,581060887100,71700,71700,71700,71700,0
|
|
20231206,160000,581060887100,71700,71700,71700,71700,0
|
|
20231206,155900,581060887100,71700,71700,71700,71700,0
|
|
20231206,155800,581060887100,71700,71700,71700,71700,0
|
|
20231206,155700,581060887100,71700,71700,71700,71700,0
|
|
20231206,155600,581060887100,71700,71700,71700,71700,0
|
|
20231206,155500,581060887100,71700,71700,71700,71700,0
|
|
20231206,155400,581060887100,71700,71700,71700,71700,0
|
|
20231206,155300,581060887100,71700,71700,71700,71700,0
|
|
20231206,155200,581060887100,71700,71700,71700,71700,0
|
|
20231206,155100,581060887100,71700,71700,71700,71700,0
|
|
20231206,155000,581060887100,71700,71700,71700,71700,0
|
|
20231206,154900,581060887100,71700,71700,71700,71700,0
|
|
20231206,154800,581060887100,71700,71700,71700,71700,0
|
|
20231206,154700,581060887100,71700,71700,71700,71700,0
|
|
20231206,154600,581060887100,71700,71700,71700,71700,1402252
|
|
20231206,154500,581060887100,71700,71700,71700,71700,0
|
|
20231206,154400,581060887100,71700,71700,71700,71700,0
|
|
20231206,154300,581060887100,71700,71700,71700,71700,0
|
|
20231206,154200,581060887100,71700,71700,71700,71700,0
|
|
20231206,154100,581060887100,71700,71700,71700,71700,0
|
|
20231206,154000,581060887100,71700,71700,71700,71700,0
|
|
20231206,153900,581060887100,71700,71700,71700,71700,0
|
|
20231206,153800,581060887100,71700,71700,71700,71700,0
|
|
20231206,153700,581060887100,71700,71700,71700,71700,0
|
|
20231206,153600,581060887100,71700,71700,71700,71700,0
|
|
20231206,153500,581060887100,71700,71700,71700,71700,0
|
|
20231206,153400,581060887100,71700,71700,71700,71700,0
|
|
20231206,153300,581060887100,71700,71700,71700,71700,0
|
|
20231206,153200,581060887100,71700,71700,71700,71700,0
|
|
20231206,153100,581060887100,71700,71700,71700,71700,0
|
|
20231206,153000,581060887100,71700,71700,71700,71700,1402252
|
|
20231206,152900,480519418700,71900,71900,71900,71900,0
|
|
20231206,152800,480519418700,71900,71900,71900,71900,0
|
|
20231206,152700,480519418700,71900,71900,71900,71900,0
|
|
20231206,152600,480519418700,71900,71900,71900,71900,0
|
|
20231206,152500,480519418700,71900,71900,71900,71900,0
|
|
20231206,152400,480519418700,71900,71900,71900,71900,0
|
|
20231206,152300,480519418700,71900,71900,71900,71900,0
|
|
20231206,152200,480519418700,71900,71900,71900,71900,0
|
|
20231206,152100,480519418700,71900,71900,71900,71900,0
|
|
20231206,152000,480519418700,71900,71900,71900,71900,0
|
|
20231206,151900,480519418700,71900,72000,72000,71900,44881
|
|
20231206,151800,477291281000,72000,71900,72000,71900,16325
|
|
20231206,151700,476117291700,71900,72000,72000,71900,23761
|
|
20231206,151600,474408138600,71900,72000,72000,71900,22099
|
|
20231206,151500,472818682800,72000,71900,72000,71900,15933
|
|
20231206,151400,471672952900,71900,71900,72000,71900,36331
|
|
20231206,151300,469058648400,71900,71900,72000,71900,18994
|
|
20231206,151200,467692954900,71900,71900,72000,71900,16798
|
|
20231206,151100,466485147800,71900,71900,72000,71900,13628
|
|
20231206,151000,465505278000,71900,71900,72000,71900,14871
|
|
20231206,150900,464436005600,71900,71900,72000,71900,18411
|
|
20231206,150800,463112238500,71900,71900,72000,71900,23908
|
|
20231206,150700,461393237000,71900,71900,72000,71900,110781
|
|
20231206,150600,453427811000,71900,72000,72000,71900,11018
|
|
20231206,150500,452635261100,71900,71900,72000,71900,15712
|
|
20231206,150400,451505166200,71900,71900,72000,71900,16583
|
|
20231206,150300,450312623800,72000,71900,72000,71900,16207
|
|
20231206,150200,449147017300,71900,71900,72000,71900,9991
|
|
20231206,150100,448428506700,71900,72000,72000,71900,16832
|
|
20231206,150000,447217985700,71900,71900,72000,71900,13754
|
|
20231206,145900,446228874400,71900,71900,72000,71900,12801
|
|
20231206,145800,445308324200,71900,72000,72000,71900,10111
|
|
20231206,145700,444581214900,71900,71900,72000,71900,12582
|
|
20231206,145600,443676542100,71900,71900,72000,71900,91805
|
|
20231206,145500,437075596800,71900,71900,72000,71900,13021
|
|
20231206,145400,436139169800,72000,72000,72000,71900,11963
|
|
20231206,145300,435278704300,72000,71900,72000,71900,19472
|
|
20231206,145200,433877628500,71900,71900,72000,71900,13894
|
|
20231206,145100,432878311300,72000,72000,72000,71900,13190
|
|
20231206,145000,431929678200,72000,71900,72000,71900,15134
|
|
20231206,144900,430841217300,72000,72000,72000,71900,14183
|
|
20231206,144800,429820926400,71900,72000,72000,71900,13928
|
|
20231206,144700,428819250000,71900,71900,72000,71900,13353
|
|
20231206,144600,427858911800,71900,71900,72000,71900,15813
|
|
20231206,144500,426721723700,71900,72000,72000,71900,13197
|
|
20231206,144400,425772402900,71900,71900,72000,71900,16936
|
|
20231206,144300,424554077900,71900,71900,72000,71900,12680
|
|
20231206,144200,423642032500,71900,72000,72000,71900,14662
|
|
20231206,144100,422587238400,72000,71900,72000,71900,14141
|
|
20231206,144000,421570058900,71900,71900,72000,71900,15430
|
|
20231206,143900,420460186500,71900,71900,72000,71900,11361
|
|
20231206,143800,419643106600,72000,71900,72000,71900,15733
|
|
20231206,143700,418511509800,71900,72000,72000,71900,10844
|
|
20231206,143600,417731579500,71900,71900,72000,71900,10914
|
|
20231206,143500,416946630800,71900,71900,72000,71900,15386
|
|
20231206,143400,415839834700,71900,71900,72000,71900,12945
|
|
20231206,143300,414908804000,71900,72000,72000,71900,27457
|
|
20231206,143200,412932900600,71900,71900,72000,71900,59115
|
|
20231206,143100,408677662900,71900,72000,72000,71900,28359
|
|
20231206,143000,406636695800,72000,72000,72000,71900,15103
|
|
20231206,142900,405550141300,71900,71900,72000,71900,20640
|
|
20231206,142800,404064884500,71900,71900,72000,71900,11622
|
|
20231206,142700,403228771300,72000,72000,72000,71900,11869
|
|
20231206,142600,402375074100,71900,71900,72000,71900,10969
|
|
20231206,142500,401586130000,71900,71900,72000,71900,10810
|
|
20231206,142400,400808548600,71900,71900,72000,71900,11824
|
|
20231206,142300,399958152300,71900,71900,72000,71900,10409
|
|
20231206,142200,399209497900,71900,71900,72000,71900,8110
|
|
20231206,142100,398626292400,71900,71900,72000,71900,13347
|
|
20231206,142000,397666069900,71900,71900,72000,71900,20110
|
|
20231206,141900,396219063100,71900,71900,72000,71900,12559
|
|
20231206,141800,395315682800,71900,72000,72000,71900,16058
|
|
20231206,141700,394160728800,71900,72000,72000,71900,8091
|
|
20231206,141600,393578777500,72000,71900,72000,71900,6750
|
|
20231206,141500,393093297400,71900,72000,72000,71900,8707
|
|
20231206,141400,392467138300,71900,71900,72000,71900,7766
|
|
20231206,141300,391908651800,72000,72000,72000,71900,16133
|
|
20231206,141200,390747609400,71900,71900,72000,71900,7631
|
|
20231206,141100,390198803900,71900,71900,72000,71900,8097
|
|
20231206,141000,389616461900,72000,72000,72000,71900,8051
|
|
20231206,140900,389037422500,72000,71900,72000,71900,8116
|
|
20231206,140800,388453615400,71900,71900,72000,71900,10984
|
|
20231206,140700,387663422300,71900,71900,72000,71900,17230
|
|
20231206,140600,386424148600,72000,71900,72000,71900,16955
|
|
20231206,140500,385204723900,72000,71900,72000,71900,7789
|
|
20231206,140400,384644473800,72000,71900,72000,71900,9742
|
|
20231206,140300,383943769000,71900,72000,72000,71900,10542
|
|
20231206,140200,383185444400,72000,71900,72000,71900,29201
|
|
20231206,140100,381085431800,72000,72000,72000,71900,10276
|
|
20231206,140000,380346162300,72000,72000,72000,71900,12509
|
|
20231206,135900,379446417800,71900,71900,72000,71900,14928
|
|
20231206,135800,378372471000,71900,71900,72000,71900,9276
|
|
20231206,135700,377705143300,71900,71900,72000,71900,18081
|
|
20231206,135600,376404543200,71900,71900,72000,71900,17323
|
|
20231206,135500,375158514900,72000,71900,72000,71900,13086
|
|
20231206,135400,374217327100,71900,71900,72000,71900,8576
|
|
20231206,135300,373600462600,71900,71900,72000,71900,9218
|
|
20231206,135200,372937518000,72000,72000,72000,71900,7355
|
|
20231206,135100,372408558100,71900,71900,72000,71900,8901
|
|
20231206,135000,371768314700,72000,71900,72000,71900,7532
|
|
20231206,134900,371226641900,72000,71900,72000,71900,8108
|
|
20231206,134800,370643550600,71900,71900,72000,71900,6209
|
|
20231206,134700,370196885000,71900,71900,72000,71900,75716
|
|
20231206,134600,364752824100,71900,71900,72000,71800,142848
|
|
20231206,134500,354482100900,71900,71900,71900,71800,6664
|
|
20231206,134400,354003205600,71800,71900,71900,71800,32283
|
|
20231206,134300,351682418500,71900,71900,71900,71800,11363
|
|
20231206,134200,350865973000,71800,71900,71900,71800,9353
|
|
20231206,134100,350193904300,71900,71900,71900,71800,9454
|
|
20231206,134000,349514755000,71800,71900,71900,71800,8399
|
|
20231206,133900,348911280600,71900,71800,71900,71800,9001
|
|
20231206,133800,348264555700,71800,71800,71900,71800,7966
|
|
20231206,133700,347692215500,71900,71900,71900,71800,7490
|
|
20231206,133600,347154121100,71800,71900,71900,71800,6413
|
|
20231206,133500,346693524900,71800,71800,71900,71800,12940
|
|
20231206,133400,345763561300,71900,71800,71900,71800,8334
|
|
20231206,133300,345164719900,71800,71900,72000,71800,225618
|
|
20231206,133200,328942157700,71900,71900,72000,71900,10630
|
|
20231206,133100,328177574000,71900,71900,72000,71900,5044
|
|
20231206,133000,327814749600,71900,72000,72000,71900,7903
|
|
20231206,132900,327246145100,71900,72000,72000,71900,4283
|
|
20231206,132800,326937985300,71900,71900,72000,71900,5115
|
|
20231206,132700,326569958100,71900,71900,72000,71900,5002
|
|
20231206,132600,326210101400,71900,71900,72000,71900,17163
|
|
20231206,132500,324975719800,71900,72000,72000,71900,8081
|
|
20231206,132400,324394067800,72000,71900,72000,71900,4577
|
|
20231206,132300,324064693300,71900,72000,72000,71900,6972
|
|
20231206,132200,323563033300,72000,71900,72000,71900,3199
|
|
20231206,132100,323332843700,71900,71900,72000,71900,10466
|
|
20231206,132000,322579986500,72000,72000,72000,71900,4742
|
|
20231206,131900,322238724000,71900,71900,72000,71900,6375
|
|
20231206,131800,321779989600,71900,71900,72000,71900,5677
|
|
20231206,131700,321371530200,72000,72000,72000,71900,5032
|
|
20231206,131600,321009388000,72000,71900,72000,71900,5969
|
|
20231206,131500,320579865500,72000,72000,72000,71900,5827
|
|
20231206,131400,320160579500,71900,72000,72000,71900,5009
|
|
20231206,131300,319800207600,72000,71900,72000,71900,8982
|
|
20231206,131200,319153780600,71900,72000,72000,71900,2848
|
|
20231206,131100,318948924800,71900,71900,72000,71900,4863
|
|
20231206,131000,318599079800,72000,71900,72000,71900,4786
|
|
20231206,130900,318254725200,72000,72000,72000,71900,3963
|
|
20231206,130800,317969504300,72000,71900,72000,71900,10661
|
|
20231206,130700,317202187700,72000,72000,72000,71900,21463
|
|
20231206,130600,315658255000,71900,71900,72000,71900,5216
|
|
20231206,130500,315282922600,71900,72000,72000,71900,3756
|
|
20231206,130400,315012674500,71900,71900,72000,71900,4368
|
|
20231206,130300,314698387700,72000,72000,72000,71900,4631
|
|
20231206,130200,314365201500,71900,71900,72000,71900,3723
|
|
20231206,130100,314097368100,72000,72000,72000,71900,11117
|
|
20231206,130000,313297696300,72000,71900,72000,71900,4042
|
|
20231206,125900,313006817800,71900,71900,72000,71900,3320
|
|
20231206,125800,312767906800,71900,72000,72000,71900,6053
|
|
20231206,125700,312332301700,71900,71900,72000,71900,5976
|
|
20231206,125600,311902492000,71900,72000,72000,71900,3163
|
|
20231206,125500,311674945200,72000,71900,72000,71900,1674
|
|
20231206,125400,311554517200,72000,72000,72000,71900,1735
|
|
20231206,125300,311429674200,72000,72000,72000,71900,1717
|
|
20231206,125200,311306121900,72000,72000,72000,71900,3500
|
|
20231206,125100,311054347300,71900,72000,72000,71900,3172
|
|
20231206,125000,310826114400,72000,72000,72000,71900,2411
|
|
20231206,124900,310652629100,71900,72000,72000,71900,6644
|
|
20231206,124800,310174435000,72000,72000,72000,71900,24372
|
|
20231206,124700,308419752400,72000,71900,72000,71900,12089
|
|
20231206,124600,307549474800,72000,71900,72000,71900,5404
|
|
20231206,124500,307160436700,72000,71900,72000,71900,3659
|
|
20231206,124400,306897180000,71900,72000,72000,71900,2021
|
|
20231206,124300,306751746400,71900,72000,72000,71900,5362
|
|
20231206,124200,306365861600,72000,72000,72000,71900,2775
|
|
20231206,124100,306166154900,72000,72000,72000,71900,4683
|
|
20231206,124000,305829309200,72000,71900,72000,71900,16146
|
|
20231206,123900,304666930900,72000,72000,72000,71900,2507
|
|
20231206,123800,304486609100,71900,71900,72000,71900,2943
|
|
20231206,123700,304274905900,72000,71900,72000,71900,1672
|
|
20231206,123600,304154606200,71900,71900,72000,71900,2331
|
|
20231206,123500,303986888200,71900,71900,72000,71900,2543
|
|
20231206,123400,303803944800,72000,72000,72000,71900,3199
|
|
20231206,123300,303573842100,72000,71900,72000,71900,2166
|
|
20231206,123200,303418028300,72000,71900,72000,71900,3415
|
|
20231206,123100,303172351500,72000,72000,72000,71900,1768
|
|
20231206,123000,303045152100,72000,72000,72000,71900,3941
|
|
20231206,122900,302761645200,71900,72000,72000,71900,1795
|
|
20231206,122800,302632527700,71900,71900,72000,71900,1846
|
|
20231206,122700,302499726900,71900,72000,72000,71900,2548
|
|
20231206,122600,302316439200,72000,72000,72000,71900,1185
|
|
20231206,122500,302231182500,72000,71900,72000,71900,1715
|
|
20231206,122400,302107817500,71900,72000,72000,71900,1238
|
|
20231206,122300,302018731700,72000,71800,72000,71800,138219
|
|
20231206,122200,292080653000,71800,71800,71900,71800,3434
|
|
20231206,122100,291834001800,71800,71900,71900,71800,3294
|
|
20231206,122000,291597294700,71900,71800,71900,71800,2154
|
|
20231206,121900,291442609000,71800,71800,71900,71800,3686
|
|
20231206,121800,291177875800,71900,71800,71900,71800,3797
|
|
20231206,121700,290905166100,71900,71900,71900,71800,2433
|
|
20231206,121600,290730387000,71800,71900,71900,71800,12627
|
|
20231206,121500,289823561400,71800,71800,71900,71800,2272
|
|
20231206,121400,289660365900,71800,71900,71900,71800,2705
|
|
20231206,121300,289466086700,71800,71800,71900,71800,1383
|
|
20231206,121200,289366757300,71800,71900,71900,71800,6703
|
|
20231206,121100,288885383300,71800,71900,71900,71800,2647
|
|
20231206,121000,288695230200,71800,71800,71900,71800,3375
|
|
20231206,120900,288452845200,71800,71800,71900,71800,2072
|
|
20231206,120800,288304023200,71800,71900,71900,71800,2093
|
|
20231206,120700,288153666700,71800,71800,71900,71800,1684
|
|
20231206,120600,288032713000,71800,71900,71900,71800,3356
|
|
20231206,120500,287791701000,71900,71900,71900,71800,1555
|
|
20231206,120400,287679999500,71900,71800,71900,71800,1887
|
|
20231206,120300,287544457300,71800,71800,71900,71800,3358
|
|
20231206,120200,287303297200,71900,71800,71900,71800,3718
|
|
20231206,120100,287036158800,71900,71900,71900,71800,1765
|
|
20231206,120000,286909357300,71900,71900,71900,71800,1512
|
|
20231206,115900,286800749300,71900,71900,71900,71800,1417
|
|
20231206,115800,286698973100,71800,71900,71900,71800,2417
|
|
20231206,115700,286525331600,71900,71900,71900,71800,22691
|
|
20231206,115600,284893894000,71900,71900,71900,71800,1516
|
|
20231206,115500,284784980600,71900,71800,71900,71800,2704
|
|
20231206,115400,284590705500,71900,71800,71900,71800,1728
|
|
20231206,115300,284466509800,71900,71800,71900,71800,71378
|
|
20231206,115200,279334552300,71900,71900,71900,71800,2455
|
|
20231206,115100,279158186600,71800,71900,71900,71800,1256
|
|
20231206,115000,279067956500,71800,71800,71900,71800,40733
|
|
20231206,114900,276142773600,71800,71900,71900,71800,4584
|
|
20231206,114800,275813534700,71800,71900,71900,71800,5560
|
|
20231206,114700,275414208900,71900,71800,71900,71800,2951
|
|
20231206,114600,275202248100,71800,71800,71900,71800,2979
|
|
20231206,114500,274988270100,71800,71900,71900,71800,21659
|
|
20231206,114400,273431343400,71800,71800,71900,71800,4269
|
|
20231206,114300,273124728900,71900,71800,71900,71800,3657
|
|
20231206,114200,272862069200,71800,71800,71900,71800,68577
|
|
20231206,114100,267932793200,71800,71900,71900,71800,2309
|
|
20231206,114000,267766938200,71800,71800,71900,71800,6334
|
|
20231206,113900,267312026800,71900,71900,71900,71800,9799
|
|
20231206,113800,266608303200,71800,71800,71900,71800,8667
|
|
20231206,113700,265985871700,71900,71800,71900,71800,8896
|
|
20231206,113600,265346941100,71800,71900,71900,71800,9174
|
|
20231206,113500,264688057800,71900,71800,71900,71800,2598
|
|
20231206,113400,264501438400,71900,72000,72000,71800,50483
|
|
20231206,113300,260871699400,71900,71900,72000,71900,6130
|
|
20231206,113200,260430932200,71900,72000,72000,71900,37344
|
|
20231206,113100,257745788300,72000,71900,72000,71900,2827
|
|
20231206,113000,257542435700,71900,71900,72000,71900,3441
|
|
20231206,112900,257294887500,72000,71900,72000,71900,6514
|
|
20231206,112800,256826383000,71900,72000,72000,71900,2572
|
|
20231206,112700,256641318500,72000,71900,72000,71900,2593
|
|
20231206,112600,256454729400,71900,72000,72000,71900,2767
|
|
20231206,112500,256255615400,72000,72000,72000,71900,1935
|
|
20231206,112400,256116354200,72000,72000,72000,71900,2550
|
|
20231206,112300,255932860300,72000,71900,72000,71900,2762
|
|
20231206,112200,255734160500,72000,72000,72000,71900,2262
|
|
20231206,112100,255571392000,72000,72000,72000,71900,3547
|
|
20231206,112000,255316087500,71900,72000,72000,71900,7880
|
|
20231206,111900,254749348800,72000,72000,72000,71900,5311
|
|
20231206,111800,254367089000,72000,72000,72000,71900,4193
|
|
20231206,111700,254065230100,71900,71900,72000,71900,4657
|
|
20231206,111600,253730089600,72000,72000,72000,71900,4033
|
|
20231206,111500,253439889400,71900,72000,72000,71900,28641
|
|
20231206,111400,251377858900,71900,72000,72000,71900,8964
|
|
20231206,111300,250732576700,72000,71900,72000,71900,19035
|
|
20231206,111200,249362115500,72000,72000,72000,71900,197195
|
|
20231206,111100,235164181900,72000,71900,72000,71900,91725
|
|
20231206,111000,228560538500,71900,72000,72000,71900,7817
|
|
20231206,110900,227998220800,71900,71900,72000,71900,22332
|
|
20231206,110800,226390938600,72000,71900,72000,71900,11060
|
|
20231206,110700,225594962500,71900,71900,72000,71900,2619
|
|
20231206,110600,225406641700,72000,71900,72000,71900,2985
|
|
20231206,110500,225191956400,71900,71900,72000,71900,3039
|
|
20231206,110400,224973418600,71900,71900,72000,71900,2649
|
|
20231206,110300,224782919300,71900,72000,72000,71900,3053
|
|
20231206,110200,224563368500,71900,72000,72000,71900,2715
|
|
20231206,110100,224368133000,72000,71900,72000,71900,10710
|
|
20231206,110000,223597349000,71900,71900,72000,71900,5396
|
|
20231206,105900,223209128000,71900,71900,72000,71900,5155
|
|
20231206,105800,222838216900,72000,72000,72000,71900,3840
|
|
20231206,105700,222561930900,72000,71900,72000,71900,4167
|
|
20231206,105600,222262133100,72000,71900,72000,71900,16205
|
|
20231206,105500,221096739900,71900,71900,72000,71900,10666
|
|
20231206,105400,220329589700,72000,71900,72000,71900,5345
|
|
20231206,105300,219945220200,72000,72000,72000,71900,3513
|
|
20231206,105200,219692522200,71900,71900,72000,71900,2498
|
|
20231206,105100,219512852600,71900,71900,72000,71900,2574
|
|
20231206,105000,219327737000,71900,72000,72000,71900,5540
|
|
20231206,104900,218929303700,71900,71900,72000,71900,7059
|
|
20231206,104800,218421718700,71900,71900,72000,71900,5448
|
|
20231206,104700,218029981500,71900,71900,72000,71900,3860
|
|
20231206,104600,217752395900,71900,71900,72000,71900,3989
|
|
20231206,104500,217465459600,71900,71900,72000,71900,3507
|
|
20231206,104400,217213251200,71900,71900,72000,71900,3324
|
|
20231206,104300,216974187600,71900,71900,72000,71900,2380
|
|
20231206,104200,216803044300,71900,71900,72000,71900,4063
|
|
20231206,104100,216510869900,72000,72000,72000,71900,5164
|
|
20231206,104000,216139558100,71900,71900,72000,71900,7494
|
|
20231206,103900,215600697300,71900,71900,72000,71900,51490
|
|
20231206,103800,211898531400,71900,71900,72000,71900,25330
|
|
20231206,103700,210077263300,71900,71900,72000,71900,2737
|
|
20231206,103600,209880419900,71900,71900,72000,71900,1765
|
|
20231206,103500,209753474700,71900,71800,72000,71800,66683
|
|
20231206,103400,204959139500,71900,71900,71900,71800,1494
|
|
20231206,103300,204851835100,71800,71800,71900,71800,1308
|
|
20231206,103200,204757863300,71800,71900,72000,71800,47551
|
|
20231206,103100,201339333800,71900,71900,72000,71900,4365
|
|
20231206,103000,201025434000,71900,71900,72000,71900,2804
|
|
20231206,102900,200823801600,71900,72000,72000,71900,16671
|
|
20231206,102800,199625006600,71900,71900,72000,71900,6811
|
|
20231206,102700,199135279800,71900,71900,72000,71900,1921
|
|
20231206,102600,198997111000,72000,71800,72000,71800,57906
|
|
20231206,102500,194833693200,71800,71900,71900,71800,4436
|
|
20231206,102400,194514875400,71900,71800,71900,71800,28775
|
|
20231206,102300,192446413300,71800,71900,71900,71800,4444
|
|
20231206,102200,192127022700,71900,71900,71900,71800,1712
|
|
20231206,102100,192003994700,71900,71900,71900,71800,1858
|
|
20231206,102000,191870490900,71900,71900,72000,71800,12634
|
|
20231206,101900,190962200400,71900,71800,72000,71800,47732
|
|
20231206,101800,187530260200,71800,71800,71900,71800,1696
|
|
20231206,101700,187408422500,71800,71900,72000,71800,13867
|
|
20231206,101600,186411431700,71900,72000,72000,71900,20741
|
|
20231206,101500,184920027000,71900,71900,72000,71900,5261
|
|
20231206,101400,184541650000,71900,71900,72000,71900,5207
|
|
20231206,101300,184167189800,71900,72000,72000,71900,3156
|
|
20231206,101200,183940181300,71900,71900,72000,71900,1410
|
|
20231206,101100,183838760200,72000,72000,72000,71900,37822
|
|
20231206,101000,181119315700,72000,72000,72000,71900,3357
|
|
20231206,100900,180877883100,72000,71900,72000,71900,3235
|
|
20231206,100800,180645205600,72000,71800,72000,71800,77096
|
|
20231206,100700,175102112200,71900,71900,71900,71800,17464
|
|
20231206,100600,173846625400,71800,71800,71900,71800,16317
|
|
20231206,100500,172673825500,71800,71800,71900,71700,21710
|
|
20231206,100400,171115007500,71800,71800,71900,71700,16647
|
|
20231206,100300,169919750300,71900,71800,71900,71800,1791
|
|
20231206,100200,169791109000,71800,71800,71900,71700,15354
|
|
20231206,100100,168688719000,71800,71800,71900,71700,34882
|
|
20231206,100000,166184723600,71900,71900,71900,71800,28115
|
|
20231206,095900,164165349400,71800,71800,71800,71700,93547
|
|
20231206,095800,157448751700,71700,71800,71800,71700,12534
|
|
20231206,095700,156548989100,71800,71700,71800,71700,6232
|
|
20231206,095600,156101907000,71700,71800,71800,71700,13957
|
|
20231206,095500,155100258600,71800,71700,71800,71700,6057
|
|
20231206,095400,154665884500,71800,71700,71800,71700,5651
|
|
20231206,095300,154260474300,71800,71700,71800,71700,2960
|
|
20231206,095200,154048164200,71800,71700,71800,71700,4118
|
|
20231206,095100,153752695000,71800,71800,71800,71700,4300
|
|
20231206,095000,153444265900,71800,71800,71800,71700,6564
|
|
20231206,094900,152973444600,71700,71800,71800,71700,9537
|
|
20231206,094800,152289453000,71700,71800,71900,71700,17368
|
|
20231206,094700,151042395300,71800,71800,71900,71700,17739
|
|
20231206,094600,149768826500,71700,71700,71900,71700,32429
|
|
20231206,094500,147439883800,71800,71800,71900,71700,75661
|
|
20231206,094400,142008359300,71800,71900,71900,71700,77456
|
|
20231206,094300,136448793000,71800,71800,71900,71800,9090
|
|
20231206,094200,135795840900,71800,71800,71900,71800,6297
|
|
20231206,094100,135343541200,71900,71900,71900,71800,5842
|
|
20231206,094000,134923811800,71800,71800,71900,71800,7779
|
|
20231206,093900,134365069300,71800,71800,71900,71800,14414
|
|
20231206,093800,133329802700,71900,71800,71900,71800,5179
|
|
20231206,093700,132957753700,71800,71900,71900,71800,6806
|
|
20231206,093600,132468901000,71900,71800,71900,71800,9486
|
|
20231206,093500,131787711600,71800,71800,71900,71800,21758
|
|
20231206,093400,130225173000,71900,71900,72000,71800,39104
|
|
20231206,093300,127414083400,71900,71900,72000,71900,3293
|
|
20231206,093200,127177255500,72000,72000,72000,71900,5118
|
|
20231206,093100,126809082700,72000,71900,72000,71800,6181
|
|
20231206,093000,126364602600,72000,71900,72000,71800,38437
|
|
20231206,092900,123601568800,71900,71900,72000,71800,53541
|
|
20231206,092800,119752539100,71900,72000,72000,71800,78148
|
|
20231206,092700,114133588600,72000,72100,72100,71900,144727
|
|
20231206,092600,103715488000,72000,72100,72100,72000,11474
|
|
20231206,092500,102888795800,72000,72000,72100,72000,10821
|
|
20231206,092400,102109193300,72000,72000,72100,72000,23025
|
|
20231206,092300,100450571400,72000,72000,72100,72000,11794
|
|
20231206,092200,99600519400,72000,72100,72100,72000,6331
|
|
20231206,092100,99144337100,72100,72100,72100,72000,9957
|
|
20231206,092000,98426829800,72100,72000,72100,72000,45640
|
|
20231206,091900,95137193300,72000,72000,72100,72000,10231
|
|
20231206,091800,94399950200,72100,72000,72100,72000,107307
|
|
20231206,091700,86671888100,72000,71900,72000,71800,125879
|
|
20231206,091600,77618751800,71900,71800,71900,71800,13376
|
|
20231206,091500,76657284500,71800,71800,71900,71800,8475
|
|
20231206,091400,76048507500,71800,71800,71900,71800,12697
|
|
20231206,091300,75136785200,71800,71900,71900,71800,8721
|
|
20231206,091200,74510508300,71900,71800,71900,71800,7677
|
|
20231206,091100,73959218800,71800,71800,71900,71700,12109
|
|
20231206,091000,73089749000,71800,71900,71900,71700,35531
|
|
20231206,090900,70538747800,71800,71700,71900,71700,30628
|
|
20231206,090800,68339642500,71800,71800,71900,71700,77937
|
|
20231206,090700,62743361600,71800,71800,71900,71800,16045
|
|
20231206,090600,61590995000,71800,71800,71900,71800,14062
|
|
20231206,090500,60581134000,71900,71800,71900,71800,19367
|
|
20231206,090400,59189613700,71800,71800,71900,71700,50431
|
|
20231206,090300,55567522200,71900,71700,71900,71600,104597
|
|
20231206,090200,48061787100,71600,71700,71700,71600,31122
|
|
20231206,090100,45833013500,71700,71800,71900,71700,39975
|
|
20231206,090000,42965750100,71800,71800,71900,71800,597955
|