618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,191500,32392337600,11790,11790,11790,11790,19884
|
|
20231205,191400,32392337600,11790,11790,11790,11790,0
|
|
20231205,191300,32392337600,11790,11790,11790,11790,0
|
|
20231205,191200,32392337600,11790,11790,11790,11790,0
|
|
20231205,191100,32392337600,11790,11790,11790,11790,0
|
|
20231205,191000,32392337600,11790,11790,11790,11790,0
|
|
20231205,190900,32392337600,11790,11790,11790,11790,0
|
|
20231205,190800,32392337600,11790,11790,11790,11790,0
|
|
20231205,190700,32392337600,11790,11790,11790,11790,0
|
|
20231205,190600,32392337600,11790,11790,11790,11790,0
|
|
20231205,190500,32392337600,11790,11790,11790,11790,0
|
|
20231205,190400,32392337600,11790,11790,11790,11790,0
|
|
20231205,190300,32392337600,11790,11790,11790,11790,0
|
|
20231205,190200,32392337600,11790,11790,11790,11790,0
|
|
20231205,190100,32392337600,11790,11790,11790,11790,0
|
|
20231205,190000,32392337600,11790,11790,11790,11790,0
|
|
20231205,185900,32392337600,11790,11790,11790,11790,0
|
|
20231205,185800,32392337600,11790,11790,11790,11790,0
|
|
20231205,185700,32392337600,11790,11790,11790,11790,0
|
|
20231205,185600,32392337600,11790,11790,11790,11790,0
|
|
20231205,185500,32392337600,11790,11790,11790,11790,0
|
|
20231205,185400,32392337600,11790,11790,11790,11790,0
|
|
20231205,185300,32392337600,11790,11790,11790,11790,0
|
|
20231205,185200,32392337600,11790,11790,11790,11790,0
|
|
20231205,185100,32392337600,11790,11790,11790,11790,0
|
|
20231205,185000,32392337600,11790,11790,11790,11790,0
|
|
20231205,184900,32392337600,11790,11790,11790,11790,0
|
|
20231205,184800,32392337600,11790,11790,11790,11790,0
|
|
20231205,184700,32392337600,11790,11790,11790,11790,0
|
|
20231205,184600,32392337600,11790,11790,11790,11790,0
|
|
20231205,184500,32392337600,11790,11790,11790,11790,19884
|
|
20231205,184400,32392337600,11790,11790,11790,11790,0
|
|
20231205,184300,32392337600,11790,11790,11790,11790,0
|
|
20231205,184200,32392337600,11790,11790,11790,11790,0
|
|
20231205,184100,32392337600,11790,11790,11790,11790,0
|
|
20231205,184000,32392337600,11790,11790,11790,11790,0
|
|
20231205,183900,32392337600,11790,11790,11790,11790,0
|
|
20231205,183800,32392337600,11790,11790,11790,11790,0
|
|
20231205,183700,32392337600,11790,11790,11790,11790,0
|
|
20231205,183600,32392337600,11790,11790,11790,11790,0
|
|
20231205,183500,32392337600,11790,11790,11790,11790,0
|
|
20231205,183400,32392337600,11790,11790,11790,11790,0
|
|
20231205,183300,32392337600,11790,11790,11790,11790,0
|
|
20231205,183200,32392337600,11790,11790,11790,11790,0
|
|
20231205,183100,32392337600,11790,11790,11790,11790,0
|
|
20231205,183000,32392337600,11790,11790,11790,11790,0
|
|
20231205,182900,32392337600,11790,11790,11790,11790,0
|
|
20231205,182800,32392337600,11790,11790,11790,11790,0
|
|
20231205,182700,32392337600,11790,11790,11790,11790,0
|
|
20231205,182600,32392337600,11790,11790,11790,11790,0
|
|
20231205,182500,32392337600,11790,11790,11790,11790,0
|
|
20231205,182400,32392337600,11790,11790,11790,11790,0
|
|
20231205,182300,32392337600,11790,11790,11790,11790,0
|
|
20231205,182200,32392337600,11790,11790,11790,11790,0
|
|
20231205,182100,32392337600,11790,11790,11790,11790,0
|
|
20231205,182000,32392337600,11790,11790,11790,11790,0
|
|
20231205,181900,32392337600,11790,11790,11790,11790,0
|
|
20231205,181800,32392337600,11790,11790,11790,11790,0
|
|
20231205,181700,32392337600,11790,11790,11790,11790,0
|
|
20231205,181600,32392337600,11790,11790,11790,11790,0
|
|
20231205,181500,32392337600,11790,11790,11790,11790,19884
|
|
20231205,181400,32392337600,11790,11790,11790,11790,0
|
|
20231205,181300,32392337600,11790,11790,11790,11790,0
|
|
20231205,181200,32392337600,11790,11790,11790,11790,0
|
|
20231205,181100,32392337600,11790,11790,11790,11790,0
|
|
20231205,181000,32392337600,11790,11790,11790,11790,0
|
|
20231205,180900,32392337600,11790,11790,11790,11790,0
|
|
20231205,180800,32392337600,11790,11790,11790,11790,0
|
|
20231205,180700,32392337600,11790,11790,11790,11790,0
|
|
20231205,180600,32392337600,11790,11790,11790,11790,0
|
|
20231205,180500,32392337600,11790,11790,11790,11790,0
|
|
20231205,180400,32392337600,11790,11790,11790,11790,0
|
|
20231205,180300,32392337600,11790,11790,11790,11790,0
|
|
20231205,180200,32392337600,11790,11790,11790,11790,0
|
|
20231205,180100,32392337600,11790,11790,11790,11790,0
|
|
20231205,180000,32392337600,11790,11790,11790,11790,0
|
|
20231205,175900,32392337600,11790,11790,11790,11790,0
|
|
20231205,175800,32392337600,11790,11790,11790,11790,0
|
|
20231205,175700,32392337600,11790,11790,11790,11790,0
|
|
20231205,175600,32392337600,11790,11790,11790,11790,0
|
|
20231205,175500,32392337600,11790,11790,11790,11790,0
|
|
20231205,175400,32392337600,11790,11790,11790,11790,0
|
|
20231205,175300,32392337600,11790,11790,11790,11790,0
|
|
20231205,175200,32392337600,11790,11790,11790,11790,0
|
|
20231205,175100,32392337600,11790,11790,11790,11790,0
|
|
20231205,175000,32392337600,11790,11790,11790,11790,0
|
|
20231205,174900,32392337600,11790,11790,11790,11790,0
|
|
20231205,174800,32392337600,11790,11790,11790,11790,0
|
|
20231205,174700,32392337600,11790,11790,11790,11790,0
|
|
20231205,174600,32392337600,11790,11790,11790,11790,0
|
|
20231205,174500,32392337600,11790,11790,11790,11790,19884
|
|
20231205,174400,32392337600,11790,11790,11790,11790,0
|
|
20231205,174300,32392337600,11790,11790,11790,11790,0
|
|
20231205,174200,32392337600,11790,11790,11790,11790,0
|
|
20231205,174100,32392337600,11790,11790,11790,11790,0
|
|
20231205,174000,32392337600,11790,11790,11790,11790,0
|
|
20231205,173900,32392337600,11790,11790,11790,11790,0
|
|
20231205,173800,32392337600,11790,11790,11790,11790,0
|
|
20231205,173700,32392337600,11790,11790,11790,11790,0
|
|
20231205,173600,32392337600,11790,11790,11790,11790,0
|
|
20231205,173500,32392337600,11790,11790,11790,11790,0
|
|
20231205,173400,32392337600,11790,11790,11790,11790,0
|
|
20231205,173300,32392337600,11790,11790,11790,11790,0
|
|
20231205,173200,32392337600,11790,11790,11790,11790,0
|
|
20231205,173100,32392337600,11790,11790,11790,11790,0
|
|
20231205,173000,32392337600,11790,11790,11790,11790,0
|
|
20231205,172900,32392337600,11790,11790,11790,11790,0
|
|
20231205,172800,32392337600,11790,11790,11790,11790,0
|
|
20231205,172700,32392337600,11790,11790,11790,11790,0
|
|
20231205,172600,32392337600,11790,11790,11790,11790,0
|
|
20231205,172500,32392337600,11790,11790,11790,11790,0
|
|
20231205,172400,32392337600,11790,11790,11790,11790,0
|
|
20231205,172300,32392337600,11790,11790,11790,11790,0
|
|
20231205,172200,32392337600,11790,11790,11790,11790,0
|
|
20231205,172100,32392337600,11790,11790,11790,11790,0
|
|
20231205,172000,32392337600,11790,11790,11790,11790,0
|
|
20231205,171900,32392337600,11790,11790,11790,11790,0
|
|
20231205,171800,32392337600,11790,11790,11790,11790,0
|
|
20231205,171700,32392337600,11790,11790,11790,11790,0
|
|
20231205,171600,32392337600,11790,11790,11790,11790,0
|
|
20231205,171500,32392337600,11790,11790,11790,11790,19884
|
|
20231205,171400,32392337600,11790,11790,11790,11790,0
|
|
20231205,171300,32392337600,11790,11790,11790,11790,0
|
|
20231205,171200,32392337600,11790,11790,11790,11790,0
|
|
20231205,171100,32392337600,11790,11790,11790,11790,0
|
|
20231205,171000,32392337600,11790,11790,11790,11790,0
|
|
20231205,170900,32392337600,11790,11790,11790,11790,0
|
|
20231205,170800,32392337600,11790,11790,11790,11790,0
|
|
20231205,170700,32392337600,11790,11790,11790,11790,0
|
|
20231205,170600,32392337600,11790,11790,11790,11790,0
|
|
20231205,170500,32392337600,11790,11790,11790,11790,0
|
|
20231205,170400,32392337600,11790,11790,11790,11790,0
|
|
20231205,170300,32392337600,11790,11790,11790,11790,0
|
|
20231205,170200,32392337600,11790,11790,11790,11790,0
|
|
20231205,170100,32392337600,11790,11790,11790,11790,0
|
|
20231205,170000,32392337600,11790,11790,11790,11790,0
|
|
20231205,165900,32392337600,11790,11790,11790,11790,0
|
|
20231205,165800,32392337600,11790,11790,11790,11790,0
|
|
20231205,165700,32392337600,11790,11790,11790,11790,0
|
|
20231205,165600,32392337600,11790,11790,11790,11790,0
|
|
20231205,165500,32392337600,11790,11790,11790,11790,0
|
|
20231205,165400,32392337600,11790,11790,11790,11790,0
|
|
20231205,165300,32392337600,11790,11790,11790,11790,0
|
|
20231205,165200,32392337600,11790,11790,11790,11790,0
|
|
20231205,165100,32392337600,11790,11790,11790,11790,0
|
|
20231205,165000,32392337600,11790,11790,11790,11790,0
|
|
20231205,164900,32392337600,11790,11790,11790,11790,0
|
|
20231205,164800,32392337600,11790,11790,11790,11790,0
|
|
20231205,164700,32392337600,11790,11790,11790,11790,0
|
|
20231205,164600,32392337600,11790,11790,11790,11790,0
|
|
20231205,164500,32392337600,11790,11790,11790,11790,19884
|
|
20231205,164400,32392337600,11790,11790,11790,11790,0
|
|
20231205,164300,32392337600,11790,11790,11790,11790,0
|
|
20231205,164200,32392337600,11790,11790,11790,11790,0
|
|
20231205,164100,32392337600,11790,11790,11790,11790,0
|
|
20231205,164000,32392337600,11790,11790,11790,11790,0
|
|
20231205,163900,32392337600,11790,11790,11790,11790,0
|
|
20231205,163800,32392337600,11790,11790,11790,11790,0
|
|
20231205,163700,32392337600,11790,11790,11790,11790,0
|
|
20231205,163600,32392337600,11790,11790,11790,11790,0
|
|
20231205,163500,32392337600,11790,11790,11790,11790,0
|
|
20231205,163400,32392337600,11790,11790,11790,11790,0
|
|
20231205,163300,32392337600,11790,11790,11790,11790,0
|
|
20231205,163200,32392337600,11790,11790,11790,11790,0
|
|
20231205,163100,32392337600,11790,11790,11790,11790,0
|
|
20231205,163000,32392337600,11790,11790,11790,11790,0
|
|
20231205,162900,32392337600,11790,11790,11790,11790,0
|
|
20231205,162800,32392337600,11790,11790,11790,11790,0
|
|
20231205,162700,32392337600,11790,11790,11790,11790,0
|
|
20231205,162600,32392337600,11790,11790,11790,11790,0
|
|
20231205,162500,32392337600,11790,11790,11790,11790,0
|
|
20231205,162400,32392337600,11790,11790,11790,11790,0
|
|
20231205,162300,32392337600,11790,11790,11790,11790,0
|
|
20231205,162200,32392337600,11790,11790,11790,11790,0
|
|
20231205,162100,32392337600,11790,11790,11790,11790,0
|
|
20231205,162000,32392337600,11790,11790,11790,11790,0
|
|
20231205,161900,32392337600,11790,11790,11790,11790,0
|
|
20231205,161800,32392337600,11790,11790,11790,11790,0
|
|
20231205,161700,32392337600,11790,11790,11790,11790,0
|
|
20231205,161600,32392337600,11790,11790,11790,11790,0
|
|
20231205,161500,32392337600,11790,11790,11790,11790,19884
|
|
20231205,161400,32392337600,11790,11790,11790,11790,0
|
|
20231205,161300,32392337600,11790,11790,11790,11790,0
|
|
20231205,161200,32392337600,11790,11790,11790,11790,0
|
|
20231205,161100,32392337600,11790,11790,11790,11790,0
|
|
20231205,161000,32392337600,11790,11790,11790,11790,0
|
|
20231205,160900,32392337600,11790,11790,11790,11790,0
|
|
20231205,160800,32392337600,11790,11790,11790,11790,0
|
|
20231205,160700,32392337600,11790,11790,11790,11790,0
|
|
20231205,160600,32392337600,11790,11790,11790,11790,0
|
|
20231205,160500,32392337600,11790,11790,11790,11790,0
|
|
20231205,160400,32392337600,11790,11790,11790,11790,0
|
|
20231205,160300,32392337600,11790,11790,11790,11790,0
|
|
20231205,160200,32392337600,11790,11790,11790,11790,0
|
|
20231205,160100,32392337600,11790,11790,11790,11790,0
|
|
20231205,160000,32392337600,11790,11790,11790,11790,0
|
|
20231205,155900,32392337600,11790,11790,11790,11790,0
|
|
20231205,155800,32392337600,11790,11790,11790,11790,0
|
|
20231205,155700,32392337600,11790,11790,11790,11790,0
|
|
20231205,155600,32392337600,11790,11790,11790,11790,0
|
|
20231205,155500,32392337600,11790,11790,11790,11790,0
|
|
20231205,155400,32392337600,11790,11790,11790,11790,0
|
|
20231205,155300,32392337600,11790,11790,11790,11790,0
|
|
20231205,155200,32392337600,11790,11790,11790,11790,0
|
|
20231205,155100,32392337600,11790,11790,11790,11790,0
|
|
20231205,155000,32392337600,11790,11790,11790,11790,0
|
|
20231205,154900,32392337600,11790,11790,11790,11790,0
|
|
20231205,154800,32392337600,11790,11790,11790,11790,0
|
|
20231205,154700,32392337600,11790,11790,11790,11790,0
|
|
20231205,154600,32392337600,11790,11790,11790,11790,0
|
|
20231205,154500,32392337600,11790,11790,11790,11790,19884
|
|
20231205,154400,32392337600,11790,11790,11790,11790,0
|
|
20231205,154300,32392337600,11790,11790,11790,11790,0
|
|
20231205,154200,32392337600,11790,11790,11790,11790,0
|
|
20231205,154100,32392337600,11790,11790,11790,11790,0
|
|
20231205,154000,32392337600,11790,11790,11790,11790,0
|
|
20231205,153900,32392337600,11790,11790,11790,11790,0
|
|
20231205,153800,32392337600,11790,11790,11790,11790,0
|
|
20231205,153700,32392337600,11790,11790,11790,11790,0
|
|
20231205,153600,32392337600,11790,11790,11790,11790,0
|
|
20231205,153500,32392337600,11790,11790,11790,11790,0
|
|
20231205,153400,32392337600,11790,11790,11790,11790,0
|
|
20231205,153300,32392337600,11790,11790,11790,11790,0
|
|
20231205,153200,32392337600,11790,11790,11790,11790,0
|
|
20231205,153100,32392337600,11790,11790,11790,11790,0
|
|
20231205,153000,32392337600,11790,11790,11790,11790,19884
|
|
20231205,152900,32157905240,11800,11800,11800,11800,0
|
|
20231205,152800,32157905240,11800,11800,11800,11800,0
|
|
20231205,152700,32157905240,11800,11800,11800,11800,0
|
|
20231205,152600,32157905240,11800,11800,11800,11800,0
|
|
20231205,152500,32157905240,11800,11800,11800,11800,0
|
|
20231205,152400,32157905240,11800,11800,11800,11800,0
|
|
20231205,152300,32157905240,11800,11800,11800,11800,0
|
|
20231205,152200,32157905240,11800,11800,11800,11800,0
|
|
20231205,152100,32157905240,11800,11800,11800,11800,0
|
|
20231205,152000,32157905240,11800,11800,11800,11800,0
|
|
20231205,151900,32157905240,11800,11820,11820,11790,6215
|
|
20231205,151800,32084548760,11810,11830,11830,11810,1410
|
|
20231205,151700,32067883460,11830,11830,11840,11820,1838
|
|
20231205,151600,32046140640,11840,11830,11840,11800,3902
|
|
20231205,151500,32000021380,11830,11820,11830,11810,1717
|
|
20231205,151400,31979733980,11810,11800,11820,11790,3116
|
|
20231205,151300,31942939010,11800,11810,11810,11790,1145
|
|
20231205,151200,31929431330,11790,11760,11820,11730,9353
|
|
20231205,151100,31819249420,11760,11780,11780,11760,8456
|
|
20231205,151000,31719738100,11780,11750,11780,11730,4517
|
|
20231205,150900,31666564520,11750,11780,11790,11730,5914
|
|
20231205,150800,31597049800,11760,11780,11780,11760,1301
|
|
20231205,150700,31581742720,11780,11770,11780,11750,1783
|
|
20231205,150600,31560770080,11730,11710,11770,11710,1248
|
|
20231205,150500,31546105780,11710,11710,11740,11700,3164
|
|
20231205,150400,31509051830,11700,11740,11740,11690,1609
|
|
20231205,150300,31490217720,11740,11800,11800,11690,3509
|
|
20231205,150200,31449039640,11770,11800,11800,11770,3430
|
|
20231205,150100,31408615290,11800,11800,11800,11780,1418
|
|
20231205,150000,31391895890,11810,11770,11810,11750,6629
|
|
20231205,145900,31313915390,11760,11790,11790,11760,2601
|
|
20231205,145800,31283305420,11800,11800,11820,11800,1864
|
|
20231205,145700,31261287660,11830,11730,11830,11730,4464
|
|
20231205,145600,31208692810,11730,11730,11760,11710,3513
|
|
20231205,145500,31167481370,11700,11770,11770,11690,2810
|
|
20231205,145400,31134554180,11780,11760,11780,11700,2861
|
|
20231205,145300,31100975100,11760,11760,11770,11740,1702
|
|
20231205,145200,31080973670,11760,11810,11810,11760,3827
|
|
20231205,145100,31035858800,11790,11830,11830,11790,2066
|
|
20231205,145000,31011474100,11820,11800,11820,11760,3849
|
|
20231205,144900,30966080610,11780,11790,11820,11770,1412
|
|
20231205,144800,30949435360,11790,11830,11830,11790,4425
|
|
20231205,144700,30897182320,11830,11830,11840,11780,4528
|
|
20231205,144600,30843699300,11830,11780,11860,11780,4768
|
|
20231205,144500,30787245680,11780,11730,11780,11730,2925
|
|
20231205,144400,30752886630,11740,11750,11760,11730,3015
|
|
20231205,144300,30717474630,11750,11840,11840,11750,3496
|
|
20231205,144200,30676286910,11840,11810,11850,11740,7487
|
|
20231205,144100,30588043710,11810,11850,11880,11810,16393
|
|
20231205,144000,30393750700,11830,11790,11850,11770,9965
|
|
20231205,143900,30276021630,11790,11670,11840,11660,15755
|
|
20231205,143800,30090950670,11670,11630,11670,11630,930
|
|
20231205,143700,30080121380,11620,11630,11630,11590,2047
|
|
20231205,143600,30056319630,11630,11630,11630,11480,6645
|
|
20231205,143500,29979458500,11630,11520,11630,11510,8382
|
|
20231205,143400,29882661210,11520,11490,11520,11470,4494
|
|
20231205,143300,29831039310,11490,11450,11490,11450,1547
|
|
20231205,143200,29813314080,11440,11440,11450,11390,3996
|
|
20231205,143100,29767701930,11440,11400,11440,11390,3429
|
|
20231205,143000,29728601030,11430,11430,11430,11400,1480
|
|
20231205,142900,29711712790,11410,11340,11440,11330,8974
|
|
20231205,142800,29609742330,11340,11370,11410,11340,5805
|
|
20231205,142700,29543718410,11370,11480,11480,11370,12194
|
|
20231205,142600,29404527310,11500,11530,11540,11490,17769
|
|
20231205,142500,29199797320,11520,11450,11520,11430,9756
|
|
20231205,142400,29088029140,11450,11480,11500,11450,3673
|
|
20231205,142300,29045924370,11500,11520,11530,11450,3214
|
|
20231205,142200,29009017730,11520,11550,11560,11460,10073
|
|
20231205,142100,28893049630,11570,11490,11570,11460,7640
|
|
20231205,142000,28805192350,11490,11450,11500,11340,18173
|
|
20231205,141900,28598053910,11440,11530,11570,11440,25450
|
|
20231205,141800,28305443130,11530,11580,11590,11520,7932
|
|
20231205,141700,28214008450,11580,11650,11660,11530,14224
|
|
20231205,141600,28049166780,11650,11600,11650,11590,1151
|
|
20231205,141500,28035799070,11590,11630,11640,11590,5355
|
|
20231205,141400,27973599590,11630,11620,11630,11580,2999
|
|
20231205,141300,27938817020,11620,11570,11620,11560,2114
|
|
20231205,141200,27914320590,11560,11590,11590,11540,4193
|
|
20231205,141100,27865859980,11570,11600,11610,11550,8979
|
|
20231205,141000,27761865800,11600,11540,11630,11540,15233
|
|
20231205,140900,27585298480,11540,11480,11540,11480,9861
|
|
20231205,140800,27471879690,11480,11420,11580,11400,24269
|
|
20231205,140700,27192553710,11420,11340,11430,11220,31926
|
|
20231205,140600,26830601930,11300,11520,11560,11300,55565
|
|
20231205,140500,26194984820,11500,11720,11720,11500,29538
|
|
20231205,140400,25852577370,11710,11810,11810,11710,34389
|
|
20231205,140300,25448571530,11810,11820,11820,11780,1638
|
|
20231205,140200,25429243140,11820,11820,11840,11770,2912
|
|
20231205,140100,25394845020,11820,11790,11860,11790,7650
|
|
20231205,140000,25304425780,11750,11760,11800,11750,4977
|
|
20231205,135900,25245833370,11780,11720,11790,11710,3127
|
|
20231205,135800,25209108920,11750,11860,11880,11680,16406
|
|
20231205,135700,25016118550,11880,11740,11940,11720,21350
|
|
20231205,135600,24762685100,11720,11780,11790,11710,13684
|
|
20231205,135500,24602238930,11760,11800,11870,11720,19120
|
|
20231205,135400,24376752410,11800,11870,11910,11750,21068
|
|
20231205,135300,24127662790,11920,11890,11960,11840,23549
|
|
20231205,135200,23847630600,11880,11700,11900,11680,15168
|
|
20231205,135100,23668669080,11720,11640,11820,11570,18542
|
|
20231205,135000,23451110620,11610,11610,11660,11510,37207
|
|
20231205,134900,23019580310,11600,11810,11860,11600,28256
|
|
20231205,134800,22689473200,11810,11840,11880,11700,31678
|
|
20231205,134700,22316401750,11830,12120,12130,11800,53743
|
|
20231205,134600,21673293310,12110,12200,12230,12110,11003
|
|
20231205,134500,21539653100,12200,12110,12200,12100,19610
|
|
20231205,134400,21301784400,12140,12130,12160,12010,25097
|
|
20231205,134300,20998081480,12140,12250,12310,12140,20537
|
|
20231205,134200,20747030130,12250,12370,12390,12250,23633
|
|
20231205,134100,20455813290,12390,12390,12430,12370,3480
|
|
20231205,134000,20412691540,12390,12400,12420,12350,11728
|
|
20231205,133900,20267477900,12400,12450,12460,12400,8649
|
|
20231205,133800,20160097030,12450,12520,12520,12450,13937
|
|
20231205,133700,19985998580,12520,12510,12530,12510,2423
|
|
20231205,133600,19955683010,12510,12520,12550,12510,4773
|
|
20231205,133500,19895924340,12520,12550,12550,12520,4058
|
|
20231205,133400,19845061110,12550,12590,12590,12550,2069
|
|
20231205,133300,19819064690,12590,12590,12600,12580,2261
|
|
20231205,133200,19790578160,12590,12570,12590,12570,879
|
|
20231205,133100,19779516630,12570,12580,12580,12550,702
|
|
20231205,133000,19770701400,12580,12550,12580,12550,1444
|
|
20231205,132900,19752569200,12570,12540,12570,12540,844
|
|
20231205,132800,19741980310,12560,12580,12600,12540,2075
|
|
20231205,132700,19715931820,12580,12520,12580,12520,8099
|
|
20231205,132600,19614330610,12530,12560,12560,12520,4014
|
|
20231205,132500,19564042520,12560,12510,12580,12510,2818
|
|
20231205,132400,19528679650,12510,12630,12630,12470,27673
|
|
20231205,132300,19182163870,12620,12680,12680,12620,2486
|
|
20231205,132200,19150744810,12680,12680,12690,12670,1186
|
|
20231205,132100,19135710810,12650,12690,12690,12630,2120
|
|
20231205,132000,19108854270,12700,12620,12700,12600,10337
|
|
20231205,131900,18978326180,12620,12550,12620,12510,11181
|
|
20231205,131800,18837823970,12550,12420,12610,12410,18532
|
|
20231205,131700,18606268180,12420,12720,12730,12410,25147
|
|
20231205,131600,18288525280,12730,12710,12740,12700,3291
|
|
20231205,131500,18246665210,12710,12800,12810,12700,31361
|
|
20231205,131400,17846118330,12800,12830,12830,12800,4234
|
|
20231205,131300,17791888020,12830,12820,12840,12820,3389
|
|
20231205,131200,17748420950,12820,12820,12820,12800,6338
|
|
20231205,131100,17667270040,12820,12900,12910,12810,17637
|
|
20231205,131000,17440444720,12900,12920,12920,12900,808
|
|
20231205,130900,17430017040,12920,12870,12920,12870,12120
|
|
20231205,130800,17273680570,12880,12890,12900,12880,3244
|
|
20231205,130700,17231889660,12890,12920,12920,12880,6151
|
|
20231205,130600,17152575700,12910,12890,12920,12890,6455
|
|
20231205,130500,17069318220,12890,12890,12900,12890,4167
|
|
20231205,130400,17015589930,12900,12880,12900,12870,3819
|
|
20231205,130300,16966363350,12880,12870,12880,12870,763
|
|
20231205,130200,16956541390,12870,12870,12880,12870,1402
|
|
20231205,130100,16938491510,12870,12870,12890,12870,1664
|
|
20231205,130000,16917057950,12870,12880,12880,12860,1332
|
|
20231205,125900,16899908870,12880,12900,12900,12860,2811
|
|
20231205,125800,16863707040,12880,12870,12900,12870,16173
|
|
20231205,125700,16655205550,12880,12870,12880,12860,6290
|
|
20231205,125600,16574209330,12870,12840,12880,12840,18477
|
|
20231205,125500,16336705980,12840,12830,12840,12830,1056
|
|
20231205,125400,16323157130,12830,12830,12830,12810,479
|
|
20231205,125300,16317012130,12830,12830,12830,12810,519
|
|
20231205,125200,16310356530,12830,12820,12830,12810,305
|
|
20231205,125100,16306447500,12820,12830,12830,12820,318
|
|
20231205,125000,16302368740,12820,12820,12830,12810,248
|
|
20231205,124900,16299189200,12820,12830,12830,12820,330
|
|
20231205,124800,16294955620,12800,12840,12840,12800,11973
|
|
20231205,124700,16141637200,12840,12830,12850,12820,14562
|
|
20231205,124600,15954773290,12830,12810,12830,12800,1159
|
|
20231205,124500,15939920480,12820,12820,12820,12800,2887
|
|
20231205,124400,15902929890,12830,12820,12830,12800,936
|
|
20231205,124300,15890943320,12820,12830,12830,12810,481
|
|
20231205,124200,15884774350,12830,12830,12830,12810,6199
|
|
20231205,124100,15805319310,12830,12830,12840,12820,3292
|
|
20231205,124000,15763072510,12830,12800,12850,12800,12898
|
|
20231205,123900,15597740280,12800,12800,12800,12780,112
|
|
20231205,123800,15596306700,12800,12770,12800,12770,1204
|
|
20231205,123700,15580912990,12770,12780,12780,12740,1609
|
|
20231205,123600,15560380760,12780,12780,12780,12780,11
|
|
20231205,123500,15560240180,12780,12790,12790,12780,182
|
|
20231205,123400,15557913680,12790,12790,12790,12770,537
|
|
20231205,123300,15551050200,12790,12790,12800,12790,1443
|
|
20231205,123200,15532585520,12790,12790,12800,12770,1204
|
|
20231205,123100,15517191040,12770,12710,12790,12710,1643
|
|
20231205,123000,15496228940,12710,12710,12720,12710,1236
|
|
20231205,122900,15480519150,12710,12730,12730,12710,847
|
|
20231205,122800,15469750590,12720,12740,12740,12720,125
|
|
20231205,122700,15468158630,12740,12720,12740,12720,297
|
|
20231205,122600,15464378520,12720,12720,12760,12720,774
|
|
20231205,122500,15454522950,12720,12740,12740,12720,170
|
|
20231205,122400,15452359690,12740,12720,12760,12710,1463
|
|
20231205,122300,15433751320,12720,12720,12720,12720,34
|
|
20231205,122200,15433318840,12710,12740,12740,12710,2253
|
|
20231205,122100,15404676820,12730,12760,12770,12730,1387
|
|
20231205,122000,15386993570,12750,12800,12800,12750,1894
|
|
20231205,121900,15362807680,12800,12760,12810,12760,1275
|
|
20231205,121800,15346489720,12780,12780,12780,12780,20
|
|
20231205,121700,15346234120,12780,12780,12780,12740,1639
|
|
20231205,121600,15325332410,12780,12800,12800,12780,724
|
|
20231205,121500,15316074370,12800,12810,12810,12790,361
|
|
20231205,121400,15311453510,12820,12830,12830,12810,2138
|
|
20231205,121300,15284042320,12830,12820,12830,12810,2857
|
|
20231205,121200,15247404920,12830,12780,12830,12780,1066
|
|
20231205,121100,15233751560,12780,12730,12780,12730,678
|
|
20231205,121000,15225106930,12750,12770,12800,12750,2424
|
|
20231205,120900,15194153390,12770,12730,12770,12730,1486
|
|
20231205,120800,15175208150,12730,12700,12730,12700,1151
|
|
20231205,120700,15160589160,12700,12700,12700,12680,645
|
|
20231205,120600,15152407180,12710,12680,12710,12670,1633
|
|
20231205,120500,15131678880,12680,12720,12730,12680,1301
|
|
20231205,120400,15115169620,12720,12680,12720,12670,3343
|
|
20231205,120300,15072754610,12670,12710,12710,12670,11079
|
|
20231205,120200,14932051640,12710,12810,12810,12700,17543
|
|
20231205,120100,14708111590,12800,12770,12820,12770,1045
|
|
20231205,120000,14694733820,12760,12720,12770,12720,1463
|
|
20231205,115900,14676110420,12720,12770,12770,12720,1546
|
|
20231205,115800,14656406600,12760,12780,12780,12760,474
|
|
20231205,115700,14650352730,12780,12840,12840,12780,3387
|
|
20231205,115600,14606949410,12840,12830,12860,12830,6101
|
|
20231205,115500,14528577640,12820,12770,12830,12770,6801
|
|
20231205,115400,14441483710,12760,12710,12760,12710,3513
|
|
20231205,115300,14396782100,12710,12730,12730,12710,2143
|
|
20231205,115200,14369514700,12730,12730,12740,12730,262
|
|
20231205,115100,14366177020,12740,12740,12740,12730,414
|
|
20231205,115000,14360904320,12750,12740,12750,12740,86
|
|
20231205,114900,14359808210,12740,12750,12750,12740,1103
|
|
20231205,114800,14345754940,12750,12780,12780,12750,1161
|
|
20231205,114700,14330933180,12780,12770,12780,12770,309
|
|
20231205,114600,14326984510,12770,12760,12780,12760,63
|
|
20231205,114500,14326180400,12760,12760,12770,12730,5840
|
|
20231205,114400,14251676310,12770,12780,12790,12770,815
|
|
20231205,114300,14241260910,12770,12800,12820,12770,2971
|
|
20231205,114200,14203243370,12800,12830,12840,12800,2650
|
|
20231205,114100,14169266700,12830,12800,12830,12800,5407
|
|
20231205,114000,14099950630,12800,12820,12820,12800,1512
|
|
20231205,113900,14080591670,12810,12810,12820,12800,1987
|
|
20231205,113800,14055149930,12800,12790,12810,12790,2265
|
|
20231205,113700,14026155680,12790,12780,12790,12770,1260
|
|
20231205,113600,14010049820,12780,12770,12780,12740,1647
|
|
20231205,113500,13989016690,12760,12710,12760,12710,3684
|
|
20231205,113400,13942087860,12700,12690,12700,12660,2784
|
|
20231205,113300,13906768100,12690,12630,12690,12630,2465
|
|
20231205,113200,13875576720,12660,12670,12680,12620,12894
|
|
20231205,113100,13712631140,12680,12660,12680,12660,2400
|
|
20231205,113000,13682242060,12660,12680,12680,12660,1202
|
|
20231205,112900,13667004540,12680,12660,12680,12660,286
|
|
20231205,112800,13663380120,12690,12680,12690,12650,2010
|
|
20231205,112700,13637913880,12680,12680,12720,12650,2517
|
|
20231205,112600,13606017120,12660,12690,12690,12650,2111
|
|
20231205,112500,13579263120,12700,12750,12760,12700,7011
|
|
20231205,112400,13490027310,12750,12790,12790,12750,1885
|
|
20231205,112300,13465971360,12780,12770,12790,12760,1461
|
|
20231205,112200,13447305590,12770,12790,12790,12740,4637
|
|
20231205,112100,13388089450,12800,12810,12820,12780,5436
|
|
20231205,112000,13318490860,12820,12800,12850,12800,17664
|
|
20231205,111900,13091997750,12800,12770,12800,12770,3557
|
|
20231205,111800,13046501340,12770,12780,12810,12740,6044
|
|
20231205,111700,12969282730,12810,12800,12820,12730,9948
|
|
20231205,111600,12842044020,12780,12730,12820,12730,22052
|
|
20231205,111500,12560232210,12730,12700,12730,12700,1224
|
|
20231205,111400,12544670610,12690,12680,12700,12680,754
|
|
20231205,111300,12535099700,12670,12700,12710,12670,760
|
|
20231205,111200,12525457370,12710,12690,12720,12680,4874
|
|
20231205,111100,12463535390,12690,12680,12700,12660,4442
|
|
20231205,111000,12407238900,12670,12670,12710,12660,2405
|
|
20231205,110900,12376751920,12650,12720,12730,12650,5853
|
|
20231205,110800,12302465500,12700,12650,12720,12650,8902
|
|
20231205,110700,12189549880,12660,12680,12680,12640,5186
|
|
20231205,110600,12123900860,12680,12720,12720,12670,6046
|
|
20231205,110500,12047101830,12730,12650,12760,12640,67135
|
|
20231205,110400,11194912030,12660,12660,12670,12650,5648
|
|
20231205,110300,11123408620,12660,12640,12660,12630,15153
|
|
20231205,110200,10931758670,12640,12580,12640,12580,12426
|
|
20231205,110100,10775025710,12590,12580,12610,12570,2556
|
|
20231205,110000,10742838350,12590,12610,12620,12560,2864
|
|
20231205,105900,10706740830,12620,12570,12620,12560,4149
|
|
20231205,105800,10654504070,12580,12590,12590,12570,1279
|
|
20231205,105700,10638412060,12600,12530,12600,12520,6630
|
|
20231205,105600,10555022690,12530,12500,12550,12500,1577
|
|
20231205,105500,10535280170,12500,12530,12550,12470,6133
|
|
20231205,105400,10458498210,12530,12440,12540,12440,3950
|
|
20231205,105300,10409159620,12440,12390,12440,12390,1965
|
|
20231205,105200,10384778300,12380,12400,12400,12380,128
|
|
20231205,105100,10383193330,12380,12390,12390,12380,700
|
|
20231205,105000,10374522440,12380,12390,12400,12380,741
|
|
20231205,104900,10365343040,12390,12370,12390,12350,4618
|
|
20231205,104800,10308261660,12370,12390,12400,12370,3418
|
|
20231205,104700,10265966720,12390,12390,12400,12390,1322
|
|
20231205,104600,10249586350,12400,12420,12420,12400,421
|
|
20231205,104500,10244364570,12430,12420,12430,12390,558
|
|
20231205,104400,10237442660,12420,12440,12440,12400,366
|
|
20231205,104300,10232898080,12440,12400,12440,12400,624
|
|
20231205,104200,10225160370,12400,12450,12450,12400,1986
|
|
20231205,104100,10200480730,12470,12450,12480,12450,1138
|
|
20231205,104000,10186310840,12450,12410,12450,12410,1621
|
|
20231205,103900,10166154810,12430,12370,12430,12370,3281
|
|
20231205,103800,10125472780,12370,12400,12400,12370,3991
|
|
20231205,103700,10076088200,12380,12400,12400,12380,3613
|
|
20231205,103600,10031298680,12410,12390,12410,12380,631
|
|
20231205,103500,10023480320,12390,12390,12390,12370,1533
|
|
20231205,103400,10004498020,12390,12400,12400,12370,2653
|
|
20231205,103300,9971646710,12420,12430,12430,12400,865
|
|
20231205,103200,9960903550,12430,12430,12440,12430,1448
|
|
20231205,103100,9942894010,12430,12400,12440,12390,921
|
|
20231205,103000,9931464360,12400,12440,12440,12400,658
|
|
20231205,102900,9923286220,12440,12420,12450,12420,841
|
|
20231205,102800,9912827560,12420,12370,12440,12370,1486
|
|
20231205,102700,9894414220,12380,12370,12390,12360,6716
|
|
20231205,102600,9811339620,12380,12390,12400,12370,2865
|
|
20231205,102500,9775853660,12400,12420,12440,12390,1424
|
|
20231205,102400,9758193960,12430,12480,12480,12430,1284
|
|
20231205,102300,9742208450,12490,12470,12500,12470,1339
|
|
20231205,102200,9725488190,12470,12480,12500,12470,474
|
|
20231205,102100,9719575280,12470,12460,12470,12460,341
|
|
20231205,102000,9715324750,12470,12440,12470,12440,4857
|
|
20231205,101900,9654853800,12450,12430,12450,12420,644
|
|
20231205,101800,9646847960,12430,12390,12430,12380,3951
|
|
20231205,101700,9597847360,12380,12410,12410,12360,7431
|
|
20231205,101600,9505781580,12410,12430,12440,12410,3076
|
|
20231205,101500,9467591880,12430,12500,12500,12430,3137
|
|
20231205,101400,9428472090,12500,12500,12530,12500,1031
|
|
20231205,101300,9415579010,12500,12560,12560,12500,1816
|
|
20231205,101200,9392849070,12570,12580,12580,12550,2017
|
|
20231205,101100,9367495330,12580,12560,12600,12560,1887
|
|
20231205,101000,9343748630,12550,12530,12550,12510,1619
|
|
20231205,100900,9323467810,12530,12540,12540,12510,943
|
|
20231205,100800,9311657920,12540,12520,12550,12510,1467
|
|
20231205,100700,9293288250,12520,12600,12600,12500,11508
|
|
20231205,100600,9148894110,12600,12600,12600,12590,3260
|
|
20231205,100500,9107831200,12590,12610,12610,12570,6702
|
|
20231205,100400,9023410530,12610,12630,12640,12610,7039
|
|
20231205,100300,8934509580,12630,12600,12640,12570,16641
|
|
20231205,100200,8724666510,12600,12580,12600,12570,4707
|
|
20231205,100100,8665407400,12590,12530,12590,12520,5280
|
|
20231205,100000,8599090260,12530,12510,12530,12480,4641
|
|
20231205,095900,8541064290,12520,12490,12530,12480,4759
|
|
20231205,095800,8481610040,12480,12460,12490,12460,2848
|
|
20231205,095700,8446083570,12460,12450,12470,12450,1564
|
|
20231205,095600,8426600880,12450,12420,12450,12420,2596
|
|
20231205,095500,8394307300,12430,12380,12430,12360,4342
|
|
20231205,095400,8340570520,12380,12360,12380,12350,986
|
|
20231205,095300,8328380330,12360,12380,12380,12350,2114
|
|
20231205,095200,8302233340,12380,12360,12410,12350,4432
|
|
20231205,095100,8247355400,12360,12310,12360,12310,6595
|
|
20231205,095000,8165958480,12320,12330,12340,12310,2758
|
|
20231205,094900,8131984690,12340,12350,12360,12340,1727
|
|
20231205,094800,8110658970,12350,12390,12420,12320,16315
|
|
20231205,094700,7908875990,12390,12450,12460,12390,8545
|
|
20231205,094600,7802819310,12410,12510,12510,12410,49778
|
|
20231205,094500,7181702110,12510,12540,12540,12510,1179
|
|
20231205,094400,7166951430,12510,12520,12540,12510,5396
|
|
20231205,094300,7099419620,12520,12550,12550,12520,858
|
|
20231205,094200,7088667700,12550,12530,12550,12520,2876
|
|
20231205,094100,7052613670,12540,12570,12580,12530,5684
|
|
20231205,094000,6981246760,12580,12560,12600,12560,2670
|
|
20231205,093900,6947690720,12580,12610,12610,12560,2359
|
|
20231205,093800,6917984500,12610,12560,12610,12560,4109
|
|
20231205,093700,6866300420,12560,12530,12620,12530,6003
|
|
20231205,093600,6790781740,12530,12530,12560,12510,4419
|
|
20231205,093500,6735420960,12530,12480,12530,12480,5709
|
|
20231205,093400,6664036210,12490,12520,12530,12480,8962
|
|
20231205,093300,6551989450,12510,12620,12620,12510,18824
|
|
20231205,093200,6315119570,12600,12590,12630,12540,20470
|
|
20231205,093100,6057309280,12590,12610,12610,12590,21370
|
|
20231205,093000,5788087930,12610,12500,12610,12490,23515
|
|
20231205,092900,5492965470,12500,12380,12500,12350,11421
|
|
20231205,092800,5351062390,12360,12490,12510,12360,17832
|
|
20231205,092700,5128860740,12480,12410,12500,12390,29052
|
|
20231205,092600,4766737760,12370,12440,12450,12370,7466
|
|
20231205,092500,4674114650,12440,12350,12440,12300,12370
|
|
20231205,092400,4521283180,12320,12360,12360,12300,9992
|
|
20231205,092300,4398089300,12350,12430,12430,12330,18512
|
|
20231205,092200,4169004250,12430,12350,12460,12340,7596
|
|
20231205,092100,4074731530,12350,12460,12470,12350,24259
|
|
20231205,092000,3773311870,12460,12400,12470,12270,28442
|
|
20231205,091900,3421537670,12410,12330,12410,12320,50451
|
|
20231205,091800,2797095600,12330,12210,12400,12210,37554
|
|
20231205,091700,2335259100,12210,12110,12220,12090,14747
|
|
20231205,091600,2156033580,12140,12040,12160,12040,22181
|
|
20231205,091500,1887724310,12030,11940,12030,11930,26191
|
|
20231205,091400,1573688200,11930,11920,11950,11920,4779
|
|
20231205,091300,1516679760,11910,11950,11950,11910,3324
|
|
20231205,091200,1477050690,11960,11880,11960,11860,10720
|
|
20231205,091100,1349256510,11880,11910,11920,11870,17951
|
|
20231205,091000,1135606250,11920,11890,11920,11870,7253
|
|
20231205,090900,1049264700,11880,11820,11880,11820,2503
|
|
20231205,090800,1019640280,11820,11810,11840,11790,2981
|
|
20231205,090700,984448450,11800,11880,11880,11800,5231
|
|
20231205,090600,922562910,11880,11840,11880,11810,3839
|
|
20231205,090500,877130890,11840,11840,11850,11760,7051
|
|
20231205,090400,793868570,11840,11930,11930,11820,16024
|
|
20231205,090300,603634280,11930,11850,11930,11850,17012
|
|
20231205,090200,401391690,11850,11790,11850,11780,5610
|
|
20231205,090100,335103860,11780,11720,11780,11600,11935
|
|
20231205,090000,195762560,11680,11790,11790,11670,15626
|