577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,183400,4154742350,30450,30450,30450,30450,6301
|
|
20231205,183300,4154742350,30450,30450,30450,30450,0
|
|
20231205,183200,4154742350,30450,30450,30450,30450,0
|
|
20231205,183100,4154742350,30450,30450,30450,30450,0
|
|
20231205,183000,4154742350,30450,30450,30450,30450,0
|
|
20231205,182900,4154742350,30450,30450,30450,30450,0
|
|
20231205,182800,4154742350,30450,30450,30450,30450,0
|
|
20231205,182700,4154742350,30450,30450,30450,30450,0
|
|
20231205,182600,4154742350,30450,30450,30450,30450,0
|
|
20231205,182500,4154742350,30450,30450,30450,30450,0
|
|
20231205,182400,4154742350,30450,30450,30450,30450,0
|
|
20231205,182300,4154742350,30450,30450,30450,30450,0
|
|
20231205,182200,4154742350,30450,30450,30450,30450,0
|
|
20231205,182100,4154742350,30450,30450,30450,30450,0
|
|
20231205,182000,4154742350,30450,30450,30450,30450,0
|
|
20231205,181900,4154742350,30450,30450,30450,30450,0
|
|
20231205,181800,4154742350,30450,30450,30450,30450,0
|
|
20231205,181700,4154742350,30450,30450,30450,30450,0
|
|
20231205,181600,4154742350,30450,30450,30450,30450,0
|
|
20231205,181500,4154742350,30450,30450,30450,30450,0
|
|
20231205,181400,4154742350,30450,30450,30450,30450,0
|
|
20231205,181300,4154742350,30450,30450,30450,30450,0
|
|
20231205,181200,4154742350,30450,30450,30450,30450,0
|
|
20231205,181100,4154742350,30450,30450,30450,30450,0
|
|
20231205,181000,4154742350,30450,30450,30450,30450,0
|
|
20231205,180900,4154742350,30450,30450,30450,30450,0
|
|
20231205,180800,4154742350,30450,30450,30450,30450,0
|
|
20231205,180700,4154742350,30450,30450,30450,30450,0
|
|
20231205,180600,4154742350,30450,30450,30450,30450,0
|
|
20231205,180500,4154742350,30450,30450,30450,30450,0
|
|
20231205,180400,4154742350,30450,30450,30450,30450,6301
|
|
20231205,180300,4154742350,30450,30450,30450,30450,0
|
|
20231205,180200,4154742350,30450,30450,30450,30450,0
|
|
20231205,180100,4154742350,30450,30450,30450,30450,0
|
|
20231205,180000,4154742350,30450,30450,30450,30450,0
|
|
20231205,175900,4154742350,30450,30450,30450,30450,0
|
|
20231205,175800,4154742350,30450,30450,30450,30450,0
|
|
20231205,175700,4154742350,30450,30450,30450,30450,0
|
|
20231205,175600,4154742350,30450,30450,30450,30450,0
|
|
20231205,175500,4154742350,30450,30450,30450,30450,0
|
|
20231205,175400,4154742350,30450,30450,30450,30450,0
|
|
20231205,175300,4154742350,30450,30450,30450,30450,0
|
|
20231205,175200,4154742350,30450,30450,30450,30450,0
|
|
20231205,175100,4154742350,30450,30450,30450,30450,0
|
|
20231205,175000,4154742350,30450,30450,30450,30450,0
|
|
20231205,174900,4154742350,30450,30450,30450,30450,0
|
|
20231205,174800,4154742350,30450,30450,30450,30450,0
|
|
20231205,174700,4154742350,30450,30450,30450,30450,0
|
|
20231205,174600,4154742350,30450,30450,30450,30450,0
|
|
20231205,174500,4154742350,30450,30450,30450,30450,0
|
|
20231205,174400,4154742350,30450,30450,30450,30450,0
|
|
20231205,174300,4154742350,30450,30450,30450,30450,0
|
|
20231205,174200,4154742350,30450,30450,30450,30450,0
|
|
20231205,174100,4154742350,30450,30450,30450,30450,0
|
|
20231205,174000,4154742350,30450,30450,30450,30450,0
|
|
20231205,173900,4154742350,30450,30450,30450,30450,0
|
|
20231205,173800,4154742350,30450,30450,30450,30450,0
|
|
20231205,173700,4154742350,30450,30450,30450,30450,0
|
|
20231205,173600,4154742350,30450,30450,30450,30450,0
|
|
20231205,173500,4154742350,30450,30450,30450,30450,0
|
|
20231205,173400,4154742350,30450,30450,30450,30450,6301
|
|
20231205,173300,4154742350,30450,30450,30450,30450,0
|
|
20231205,173200,4154742350,30450,30450,30450,30450,0
|
|
20231205,173100,4154742350,30450,30450,30450,30450,0
|
|
20231205,173000,4154742350,30450,30450,30450,30450,0
|
|
20231205,172900,4154742350,30450,30450,30450,30450,0
|
|
20231205,172800,4154742350,30450,30450,30450,30450,0
|
|
20231205,172700,4154742350,30450,30450,30450,30450,0
|
|
20231205,172600,4154742350,30450,30450,30450,30450,0
|
|
20231205,172500,4154742350,30450,30450,30450,30450,0
|
|
20231205,172400,4154742350,30450,30450,30450,30450,0
|
|
20231205,172300,4154742350,30450,30450,30450,30450,0
|
|
20231205,172200,4154742350,30450,30450,30450,30450,0
|
|
20231205,172100,4154742350,30450,30450,30450,30450,0
|
|
20231205,172000,4154742350,30450,30450,30450,30450,0
|
|
20231205,171900,4154742350,30450,30450,30450,30450,0
|
|
20231205,171800,4154742350,30450,30450,30450,30450,0
|
|
20231205,171700,4154742350,30450,30450,30450,30450,0
|
|
20231205,171600,4154742350,30450,30450,30450,30450,0
|
|
20231205,171500,4154742350,30450,30450,30450,30450,0
|
|
20231205,171400,4154742350,30450,30450,30450,30450,0
|
|
20231205,171300,4154742350,30450,30450,30450,30450,0
|
|
20231205,171200,4154742350,30450,30450,30450,30450,0
|
|
20231205,171100,4154742350,30450,30450,30450,30450,0
|
|
20231205,171000,4154742350,30450,30450,30450,30450,0
|
|
20231205,170900,4154742350,30450,30450,30450,30450,0
|
|
20231205,170800,4154742350,30450,30450,30450,30450,0
|
|
20231205,170700,4154742350,30450,30450,30450,30450,0
|
|
20231205,170600,4154742350,30450,30450,30450,30450,0
|
|
20231205,170500,4154742350,30450,30450,30450,30450,0
|
|
20231205,170400,4154742350,30450,30450,30450,30450,6301
|
|
20231205,170300,4154742350,30450,30450,30450,30450,0
|
|
20231205,170200,4154742350,30450,30450,30450,30450,0
|
|
20231205,170100,4154742350,30450,30450,30450,30450,0
|
|
20231205,170000,4154742350,30450,30450,30450,30450,0
|
|
20231205,165900,4154742350,30450,30450,30450,30450,0
|
|
20231205,165800,4154742350,30450,30450,30450,30450,0
|
|
20231205,165700,4154742350,30450,30450,30450,30450,0
|
|
20231205,165600,4154742350,30450,30450,30450,30450,0
|
|
20231205,165500,4154742350,30450,30450,30450,30450,0
|
|
20231205,165400,4154742350,30450,30450,30450,30450,0
|
|
20231205,165300,4154742350,30450,30450,30450,30450,0
|
|
20231205,165200,4154742350,30450,30450,30450,30450,0
|
|
20231205,165100,4154742350,30450,30450,30450,30450,0
|
|
20231205,165000,4154742350,30450,30450,30450,30450,0
|
|
20231205,164900,4154742350,30450,30450,30450,30450,0
|
|
20231205,164800,4154742350,30450,30450,30450,30450,0
|
|
20231205,164700,4154742350,30450,30450,30450,30450,0
|
|
20231205,164600,4154742350,30450,30450,30450,30450,0
|
|
20231205,164500,4154742350,30450,30450,30450,30450,0
|
|
20231205,164400,4154742350,30450,30450,30450,30450,0
|
|
20231205,164300,4154742350,30450,30450,30450,30450,0
|
|
20231205,164200,4154742350,30450,30450,30450,30450,0
|
|
20231205,164100,4154742350,30450,30450,30450,30450,0
|
|
20231205,164000,4154742350,30450,30450,30450,30450,0
|
|
20231205,163900,4154742350,30450,30450,30450,30450,0
|
|
20231205,163800,4154742350,30450,30450,30450,30450,0
|
|
20231205,163700,4154742350,30450,30450,30450,30450,0
|
|
20231205,163600,4154742350,30450,30450,30450,30450,0
|
|
20231205,163500,4154742350,30450,30450,30450,30450,0
|
|
20231205,163400,4154742350,30450,30450,30450,30450,6301
|
|
20231205,163300,4154742350,30450,30450,30450,30450,0
|
|
20231205,163200,4154742350,30450,30450,30450,30450,0
|
|
20231205,163100,4154742350,30450,30450,30450,30450,0
|
|
20231205,163000,4154742350,30450,30450,30450,30450,0
|
|
20231205,162900,4154742350,30450,30450,30450,30450,0
|
|
20231205,162800,4154742350,30450,30450,30450,30450,0
|
|
20231205,162700,4154742350,30450,30450,30450,30450,0
|
|
20231205,162600,4154742350,30450,30450,30450,30450,0
|
|
20231205,162500,4154742350,30450,30450,30450,30450,0
|
|
20231205,162400,4154742350,30450,30450,30450,30450,0
|
|
20231205,162300,4154742350,30450,30450,30450,30450,0
|
|
20231205,162200,4154742350,30450,30450,30450,30450,0
|
|
20231205,162100,4154742350,30450,30450,30450,30450,0
|
|
20231205,162000,4154742350,30450,30450,30450,30450,0
|
|
20231205,161900,4154742350,30450,30450,30450,30450,0
|
|
20231205,161800,4154742350,30450,30450,30450,30450,0
|
|
20231205,161700,4154742350,30450,30450,30450,30450,0
|
|
20231205,161600,4154742350,30450,30450,30450,30450,0
|
|
20231205,161500,4154742350,30450,30450,30450,30450,0
|
|
20231205,161400,4154742350,30450,30450,30450,30450,0
|
|
20231205,161300,4154742350,30450,30450,30450,30450,0
|
|
20231205,161200,4154742350,30450,30450,30450,30450,0
|
|
20231205,161100,4154742350,30450,30450,30450,30450,0
|
|
20231205,161000,4154742350,30450,30450,30450,30450,0
|
|
20231205,160900,4154742350,30450,30450,30450,30450,0
|
|
20231205,160800,4154742350,30450,30450,30450,30450,0
|
|
20231205,160700,4154742350,30450,30450,30450,30450,0
|
|
20231205,160600,4154742350,30450,30450,30450,30450,0
|
|
20231205,160500,4154742350,30450,30450,30450,30450,0
|
|
20231205,160400,4154742350,30450,30450,30450,30450,6301
|
|
20231205,160300,4154742350,30450,30450,30450,30450,0
|
|
20231205,160200,4154742350,30450,30450,30450,30450,0
|
|
20231205,160100,4154742350,30450,30450,30450,30450,0
|
|
20231205,160000,4154742350,30450,30450,30450,30450,0
|
|
20231205,155900,4154742350,30450,30450,30450,30450,0
|
|
20231205,155800,4154742350,30450,30450,30450,30450,0
|
|
20231205,155700,4154742350,30450,30450,30450,30450,0
|
|
20231205,155600,4154742350,30450,30450,30450,30450,0
|
|
20231205,155500,4154742350,30450,30450,30450,30450,0
|
|
20231205,155400,4154742350,30450,30450,30450,30450,0
|
|
20231205,155300,4154742350,30450,30450,30450,30450,0
|
|
20231205,155200,4154742350,30450,30450,30450,30450,0
|
|
20231205,155100,4154742350,30450,30450,30450,30450,0
|
|
20231205,155000,4154742350,30450,30450,30450,30450,0
|
|
20231205,154900,4154742350,30450,30450,30450,30450,0
|
|
20231205,154800,4154742350,30450,30450,30450,30450,0
|
|
20231205,154700,4154742350,30450,30450,30450,30450,0
|
|
20231205,154600,4154742350,30450,30450,30450,30450,0
|
|
20231205,154500,4154742350,30450,30450,30450,30450,0
|
|
20231205,154400,4154742350,30450,30450,30450,30450,0
|
|
20231205,154300,4154742350,30450,30450,30450,30450,0
|
|
20231205,154200,4154742350,30450,30450,30450,30450,0
|
|
20231205,154100,4154742350,30450,30450,30450,30450,0
|
|
20231205,154000,4154742350,30450,30450,30450,30450,0
|
|
20231205,153900,4154742350,30450,30450,30450,30450,0
|
|
20231205,153800,4154742350,30450,30450,30450,30450,0
|
|
20231205,153700,4154742350,30450,30450,30450,30450,0
|
|
20231205,153600,4154742350,30450,30450,30450,30450,0
|
|
20231205,153500,4154742350,30450,30450,30450,30450,0
|
|
20231205,153400,4154742350,30450,30450,30450,30450,6301
|
|
20231205,153300,4154742350,30450,30450,30450,30450,0
|
|
20231205,153200,4154742350,30450,30450,30450,30450,0
|
|
20231205,153100,4154742350,30450,30450,30450,30450,0
|
|
20231205,153000,4154742350,30450,30450,30450,30450,6301
|
|
20231205,152900,3962876900,30550,30550,30550,30550,0
|
|
20231205,152800,3962876900,30550,30550,30550,30550,0
|
|
20231205,152700,3962876900,30550,30550,30550,30550,0
|
|
20231205,152600,3962876900,30550,30550,30550,30550,0
|
|
20231205,152500,3962876900,30550,30550,30550,30550,0
|
|
20231205,152400,3962876900,30550,30550,30550,30550,0
|
|
20231205,152300,3962876900,30550,30550,30550,30550,0
|
|
20231205,152200,3962876900,30550,30550,30550,30550,0
|
|
20231205,152100,3962876900,30550,30550,30550,30550,0
|
|
20231205,152000,3962876900,30550,30550,30550,30550,0
|
|
20231205,151900,3962876900,30550,30500,30550,30500,224
|
|
20231205,151800,3956042650,30500,30550,30600,30500,1910
|
|
20231205,151700,3897774300,30550,30550,30550,30550,346
|
|
20231205,151600,3887204000,30550,30550,30550,30500,171
|
|
20231205,151500,3881980000,30550,30550,30550,30550,436
|
|
20231205,151400,3868660200,30550,30500,30550,30500,470
|
|
20231205,151300,3854310100,30500,30550,30550,30500,397
|
|
20231205,151200,3842195950,30500,30600,30600,30450,3191
|
|
20231205,151100,3744846250,30600,30550,30600,30550,380
|
|
20231205,151000,3733218350,30600,30500,30600,30500,464
|
|
20231205,150900,3719037600,30500,30550,30550,30500,818
|
|
20231205,150800,3694072800,30550,30500,30550,30500,393
|
|
20231205,150700,3682079450,30500,30500,30500,30450,977
|
|
20231205,150600,3652281050,30550,30550,30550,30500,293
|
|
20231205,150500,3643334600,30500,30500,30500,30450,252
|
|
20231205,150400,3635648700,30500,30500,30500,30450,2701
|
|
20231205,150300,3553385650,30550,30500,30550,30500,955
|
|
20231205,150200,3524250700,30550,30500,30550,30500,1431
|
|
20231205,150100,3480586350,30500,30650,30650,30500,6231
|
|
20231205,150000,3289928650,30650,30700,30700,30650,183
|
|
20231205,145900,3284319100,30650,30600,30650,30600,946
|
|
20231205,145800,3255357550,30550,30550,30600,30550,270
|
|
20231205,145700,3247104800,30550,30500,30550,30500,783
|
|
20231205,145600,3223199250,30550,30550,30550,30550,81
|
|
20231205,145500,3220724700,30500,30500,30500,30450,452
|
|
20231205,145400,3206938800,30500,30500,30500,30500,861
|
|
20231205,145300,3180678300,30550,30550,30550,30500,73
|
|
20231205,145200,3178450800,30500,30500,30500,30500,371
|
|
20231205,145100,3167135300,30450,30500,30500,30450,235
|
|
20231205,145000,3159967950,30500,30450,30500,30450,312
|
|
20231205,144900,3150452050,30500,30500,30500,30500,70
|
|
20231205,144800,3148317050,30550,30500,30550,30450,1313
|
|
20231205,144700,3108289800,30500,30500,30500,30450,1198
|
|
20231205,144600,3071751000,30500,30600,30600,30500,525
|
|
20231205,144500,3055732600,30600,30600,30600,30550,79
|
|
20231205,144400,3053318700,30550,30550,30550,30500,414
|
|
20231205,144300,3040671700,30600,30550,30600,30500,455
|
|
20231205,144200,3026776450,30550,30550,30600,30550,431
|
|
20231205,144100,3013609300,30550,30400,30550,30400,692
|
|
20231205,144000,2992516950,30400,30450,30450,30400,690
|
|
20231205,143900,2971528500,30450,30500,30500,30450,26
|
|
20231205,143800,2970736350,30500,30500,30500,30450,542
|
|
20231205,143700,2954216100,30500,30500,30550,30500,241
|
|
20231205,143600,2946864950,30550,30550,30550,30500,1019
|
|
20231205,143500,2915764950,30550,30550,30550,30500,60
|
|
20231205,143400,2913933250,30550,30600,30600,30550,337
|
|
20231205,143300,2903634100,30650,30550,30650,30550,802
|
|
20231205,143200,2879117350,30600,30600,30650,30550,138
|
|
20231205,143100,2874893250,30650,30700,30700,30600,1222
|
|
20231205,143000,2837425750,30650,30700,30700,30650,269
|
|
20231205,142900,2829167600,30750,30650,30750,30650,130
|
|
20231205,142800,2825170400,30700,30700,30700,30700,471
|
|
20231205,142700,2810710700,30750,30750,30750,30700,67
|
|
20231205,142600,2808650550,30750,30750,30750,30700,1056
|
|
20231205,142500,2776213700,30800,30750,30800,30750,346
|
|
20231205,142400,2765573750,30700,30750,30750,30700,11
|
|
20231205,142300,2765235650,30700,30800,30800,30700,307
|
|
20231205,142200,2755795250,30800,30800,30850,30750,400
|
|
20231205,142100,2743475350,30800,30800,30800,30800,101
|
|
20231205,142000,2740364550,30800,30750,30800,30750,316
|
|
20231205,141900,2730646200,30750,30750,30800,30750,1943
|
|
20231205,141800,2670898900,30800,31000,31000,30750,5408
|
|
20231205,141700,2503935450,30950,30950,31000,30950,116
|
|
20231205,141600,2500344850,30950,31000,31000,30950,8
|
|
20231205,141500,2500096950,30950,30950,30950,30950,797
|
|
20231205,141400,2475429800,30950,31050,31100,30950,9069
|
|
20231205,141300,2194357200,31100,31050,31100,31050,10
|
|
20231205,141200,2194046300,31100,31100,31100,31100,25
|
|
20231205,141100,2193268800,31050,31100,31100,31050,33
|
|
20231205,141000,2192244100,31100,31050,31100,31050,103
|
|
20231205,140900,2189040900,31050,31100,31100,31050,90
|
|
20231205,140800,2186245450,31100,31050,31100,31050,22
|
|
20231205,140700,2185561950,31100,31100,31100,31100,0
|
|
20231205,140600,2185561950,31100,31150,31150,31100,367
|
|
20231205,140500,2174147000,31150,31100,31150,31100,68
|
|
20231205,140400,2172031800,31100,31150,31150,31100,326
|
|
20231205,140300,2161892000,31200,31150,31200,31150,54
|
|
20231205,140200,2160209000,31100,31100,31100,31100,2
|
|
20231205,140100,2160146800,31150,31150,31200,31100,31
|
|
20231205,140000,2159181000,31150,31150,31150,31150,7
|
|
20231205,135900,2158962950,31100,31150,31150,31100,10
|
|
20231205,135800,2158651600,31150,31100,31200,31100,64
|
|
20231205,135700,2156657150,31150,31150,31150,31150,320
|
|
20231205,135600,2146689150,31200,31200,31200,31200,8
|
|
20231205,135500,2146439550,31150,31200,31200,31150,20
|
|
20231205,135400,2145815650,31200,31150,31200,31150,9
|
|
20231205,135300,2145534950,31150,31150,31200,31150,63
|
|
20231205,135200,2143572150,31150,31150,31200,31150,74
|
|
20231205,135100,2141266100,31150,31200,31200,31150,110
|
|
20231205,135000,2137839100,31200,31200,31200,31150,13
|
|
20231205,134900,2137433700,31200,31150,31200,31150,164
|
|
20231205,134800,2132323800,31150,31200,31200,31150,9
|
|
20231205,134700,2132043100,31150,31150,31150,31150,4
|
|
20231205,134600,2131918500,31200,31200,31200,31200,28
|
|
20231205,134500,2131044900,31150,31150,31150,31150,4
|
|
20231205,134400,2130920300,31150,31100,31150,31100,228
|
|
20231205,134300,2123829450,31050,31150,31150,31050,2989
|
|
20231205,134200,2030892800,31150,31150,31150,31150,7
|
|
20231205,134100,2030674750,31100,31150,31150,31100,147
|
|
20231205,134000,2026095800,31150,31100,31150,31100,447
|
|
20231205,133900,2012171850,31100,31150,31150,31100,212
|
|
20231205,133800,2005578300,31100,31150,31150,31100,20
|
|
20231205,133700,2004955400,31150,31150,31200,31150,1692
|
|
20231205,133600,1952249550,31150,31200,31200,31150,58
|
|
20231205,133500,1950442500,31200,31150,31200,31150,381
|
|
20231205,133400,1938573400,31150,31150,31200,31150,13
|
|
20231205,133300,1938168100,31150,31200,31200,31150,934
|
|
20231205,133200,1909028000,31250,31200,31250,31200,125
|
|
20231205,133100,1905126750,31200,31200,31200,31200,2
|
|
20231205,133000,1905064350,31250,31200,31250,31200,42
|
|
20231205,132900,1903752800,31250,31250,31250,31200,49
|
|
20231205,132800,1902222700,31200,31200,31200,31200,0
|
|
20231205,132700,1902222700,31200,31250,31250,31200,38
|
|
20231205,132600,1901035550,31250,31250,31250,31250,468
|
|
20231205,132500,1886410550,31300,31300,31300,31300,12
|
|
20231205,132400,1886034950,31250,31300,31300,31250,27
|
|
20231205,132300,1885189950,31250,31300,31300,31250,105
|
|
20231205,132200,1881903700,31300,31300,31350,31300,17
|
|
20231205,132100,1881371250,31300,31300,31350,31300,393
|
|
20231205,132000,1869069350,31300,31300,31350,31300,26
|
|
20231205,131900,1868255150,31300,31300,31300,31300,2
|
|
20231205,131800,1868192550,31350,31300,31350,31300,197
|
|
20231205,131700,1862024950,31300,31400,31400,31300,207
|
|
20231205,131600,1855535250,31400,31400,31400,31400,16
|
|
20231205,131500,1855032850,31400,31400,31450,31400,83
|
|
20231205,131400,1852425400,31400,31400,31400,31400,161
|
|
20231205,131300,1847370000,31450,31450,31450,31450,8
|
|
20231205,131200,1847118400,31450,31450,31450,31400,28
|
|
20231205,131100,1846237950,31400,31400,31400,31400,0
|
|
20231205,131000,1846237950,31400,31400,31400,31350,365
|
|
20231205,130900,1834777050,31350,31350,31350,31350,2
|
|
20231205,130800,1834714350,31350,31400,31400,31350,9
|
|
20231205,130700,1834431850,31400,31350,31400,31350,20
|
|
20231205,130600,1833803950,31400,31400,31400,31400,69
|
|
20231205,130500,1831637350,31400,31350,31400,31350,9
|
|
20231205,130400,1831354850,31400,31400,31400,31400,21
|
|
20231205,130300,1830695450,31400,31350,31400,31350,9
|
|
20231205,130200,1830412950,31350,31350,31350,31350,1
|
|
20231205,130100,1830381600,31400,31350,31400,31350,144
|
|
20231205,130000,1825865900,31350,31350,31400,31350,97
|
|
20231205,125900,1822824550,31400,31400,31400,31400,0
|
|
20231205,125800,1822824550,31400,31350,31400,31350,29
|
|
20231205,125700,1821914150,31400,31400,31400,31400,0
|
|
20231205,125600,1821914150,31400,31400,31400,31350,109
|
|
20231205,125500,1818491650,31400,31350,31400,31300,2288
|
|
20231205,125400,1746868250,31350,31250,31350,31250,3836
|
|
20231205,125300,1626836300,31250,31250,31300,31250,72
|
|
20231205,125200,1624584950,31300,31300,31300,31300,0
|
|
20231205,125100,1624584950,31300,31250,31300,31250,9
|
|
20231205,125000,1624303350,31350,31350,31350,31350,18
|
|
20231205,124900,1623739050,31300,31250,31300,31250,14
|
|
20231205,124800,1623301200,31300,31300,31300,31300,7
|
|
20231205,124700,1623082100,31250,31300,31300,31250,20
|
|
20231205,124600,1622456200,31250,31200,31250,31200,24
|
|
20231205,124500,1621706300,31200,31200,31200,31200,5
|
|
20231205,124400,1621550300,31200,31150,31200,31150,1389
|
|
20231205,124300,1578213650,31150,31200,31200,31150,219
|
|
20231205,124200,1571391400,31150,31150,31150,31150,3
|
|
20231205,124100,1571297950,31200,31150,31200,31150,27
|
|
20231205,124000,1570455600,31150,31150,31200,31150,1319
|
|
20231205,123900,1529368500,31200,31200,31200,31150,566
|
|
20231205,123800,1511736150,31200,31250,31250,31200,879
|
|
20231205,123700,1484308750,31250,31250,31300,31250,11
|
|
20231205,123600,1483964650,31300,31300,31300,31300,27
|
|
20231205,123500,1483119550,31250,31250,31250,31250,112
|
|
20231205,123400,1479619550,31300,31300,31300,31300,17
|
|
20231205,123300,1479087450,31250,31300,31300,31250,21
|
|
20231205,123200,1478430250,31300,31250,31300,31250,9
|
|
20231205,123100,1478148650,31300,31300,31300,31300,7
|
|
20231205,123000,1477929550,31300,31250,31300,31250,71
|
|
20231205,122900,1475707350,31300,31300,31300,31300,7
|
|
20231205,122800,1475488250,31250,31250,31250,31250,2
|
|
20231205,122700,1475425750,31300,31300,31300,31300,26
|
|
20231205,122600,1474611950,31250,31200,31250,31200,595
|
|
20231205,122500,1456025450,31200,31200,31200,31150,38
|
|
20231205,122400,1454840000,31200,31250,31250,31200,1043
|
|
20231205,122300,1422298050,31200,31200,31200,31200,22
|
|
20231205,122200,1421611650,31250,31200,31250,31200,559
|
|
20231205,122100,1404170500,31250,31250,31250,31200,271
|
|
20231205,122000,1395701800,31250,31200,31250,31200,11
|
|
20231205,121900,1395358250,31200,31250,31250,31200,38
|
|
20231205,121800,1394170850,31200,31200,31200,31200,59
|
|
20231205,121700,1392330050,31200,31250,31250,31200,9
|
|
20231205,121600,1392048850,31250,31200,31250,31200,35
|
|
20231205,121500,1390955800,31250,31200,31250,31200,17
|
|
20231205,121400,1390425050,31200,31250,31250,31200,1038
|
|
20231205,121300,1358037650,31250,31250,31250,31200,79
|
|
20231205,121200,1355570350,31200,31250,31250,31200,62
|
|
20231205,121100,1353632950,31200,31250,31250,31200,31
|
|
20231205,121000,1352664550,31250,31250,31250,31250,59
|
|
20231205,120900,1350820800,31200,31200,31200,31200,33
|
|
20231205,120800,1349791200,31250,31250,31250,31250,10
|
|
20231205,120700,1349478700,31250,31250,31250,31200,99
|
|
20231205,120600,1346385300,31200,31200,31250,31200,82
|
|
20231205,120500,1343824200,31200,31250,31250,31200,207
|
|
20231205,120400,1337365450,31300,31250,31300,31250,25
|
|
20231205,120300,1336583250,31250,31250,31250,31250,46
|
|
20231205,120200,1335145750,31250,31300,31300,31250,2136
|
|
20231205,120100,1268394800,31300,31250,31300,31250,14
|
|
20231205,120000,1267956950,31250,31300,31300,31250,117
|
|
20231205,115900,1264295300,31300,31300,31300,31300,19
|
|
20231205,115800,1263700600,31250,31300,31300,31250,9
|
|
20231205,115700,1263419000,31250,31250,31250,31250,2
|
|
20231205,115600,1263356500,31300,31350,31350,31300,176
|
|
20231205,115500,1257846750,31300,31300,31350,31300,10
|
|
20231205,115400,1257533400,31300,31300,31350,31300,89
|
|
20231205,115300,1254745000,31300,31300,31350,31300,29
|
|
20231205,115200,1253836000,31300,31300,31300,31300,50
|
|
20231205,115100,1252271000,31250,31300,31300,31250,190
|
|
20231205,115000,1246324100,31250,31300,31300,31250,176
|
|
20231205,114900,1240822050,31300,31300,31300,31300,427
|
|
20231205,114800,1227456950,31250,31300,31300,31250,9
|
|
20231205,114700,1227175350,31300,31300,31300,31300,92
|
|
20231205,114600,1224295750,31300,31350,31350,31300,9
|
|
20231205,114500,1224013700,31300,31300,31300,31300,270
|
|
20231205,114400,1215562700,31250,31250,31300,31250,15
|
|
20231205,114300,1215093600,31250,31300,31300,31250,20
|
|
20231205,114200,1214467750,31250,31250,31300,31250,139
|
|
20231205,114100,1210120550,31250,31300,31300,31250,516
|
|
20231205,114000,1193994900,31250,31250,31250,31250,25
|
|
20231205,113900,1193213650,31250,31300,31300,31250,28
|
|
20231205,113800,1192337350,31300,31300,31300,31300,1676
|
|
20231205,113700,1139878550,31300,31300,31350,31300,92
|
|
20231205,113600,1136994500,31350,31300,31350,31300,28
|
|
20231205,113500,1136116800,31350,31350,31350,31350,217
|
|
20231205,113400,1129313850,31400,31350,31400,31350,22
|
|
20231205,113300,1128623150,31400,31350,31400,31350,36
|
|
20231205,113200,1127493600,31400,31350,31400,31350,10
|
|
20231205,113100,1127179700,31400,31350,31400,31350,122
|
|
20231205,113000,1123353900,31350,31350,31400,31350,22
|
|
20231205,112900,1122663250,31350,31350,31400,31350,17
|
|
20231205,112800,1122129650,31350,31350,31400,31350,53
|
|
20231205,112700,1120467100,31350,31350,31400,31350,117
|
|
20231205,112600,1116798800,31350,31350,31350,31350,45
|
|
20231205,112500,1115388050,31400,31400,31400,31350,29
|
|
20231205,112400,1114477550,31400,31350,31400,31350,12
|
|
20231205,112300,1114100950,31350,31350,31350,31350,2
|
|
20231205,112200,1114038250,31400,31350,31400,31350,31
|
|
20231205,112100,1113064950,31350,31350,31350,31350,28
|
|
20231205,112000,1112187150,31350,31400,31400,31350,510
|
|
20231205,111900,1096198250,31400,31400,31400,31350,27
|
|
20231205,111800,1095350500,31350,31400,31400,31350,27
|
|
20231205,111700,1094502800,31400,31350,31400,31350,9
|
|
20231205,111600,1094220300,31400,31400,31400,31400,20
|
|
20231205,111500,1093592300,31400,31350,31400,31350,10
|
|
20231205,111400,1093278400,31400,31400,31400,31400,0
|
|
20231205,111300,1093278400,31400,31400,31400,31350,254
|
|
20231205,111200,1085302900,31400,31400,31400,31400,15
|
|
20231205,111100,1084831900,31400,31400,31400,31350,36
|
|
20231205,111000,1083701600,31400,31350,31400,31350,15
|
|
20231205,110900,1083230800,31400,31400,31400,31400,1
|
|
20231205,110800,1083199400,31400,31350,31400,31350,54
|
|
20231205,110700,1081503950,31400,31400,31400,31400,8
|
|
20231205,110600,1081252750,31350,31350,31350,31350,2
|
|
20231205,110500,1081190050,31350,31350,31400,31350,47
|
|
20231205,110400,1079715300,31350,31400,31400,31350,7
|
|
20231205,110300,1079495600,31400,31350,31400,31350,11
|
|
20231205,110200,1079150400,31400,31400,31400,31400,19
|
|
20231205,110100,1078553800,31400,31350,31400,31350,573
|
|
20231205,110000,1060588900,31400,31450,31450,31400,400
|
|
20231205,105900,1048028500,31450,31400,31450,31400,21
|
|
20231205,105800,1047368150,31450,31400,31450,31400,8
|
|
20231205,105700,1047116600,31400,31450,31450,31400,11
|
|
20231205,105600,1046770750,31450,31400,31450,31400,505
|
|
20231205,105500,1030899900,31450,31400,31450,31400,297
|
|
20231205,105400,1021574050,31400,31400,31400,31350,22
|
|
20231205,105300,1020883350,31400,31400,31400,31400,34
|
|
20231205,105200,1019815750,31400,31400,31400,31350,233
|
|
20231205,105100,1012499650,31400,31400,31400,31350,34
|
|
20231205,105000,1011432150,31400,31350,31400,31350,56
|
|
20231205,104900,1009674050,31400,31350,31400,31350,20
|
|
20231205,104800,1009046150,31400,31400,31400,31400,56
|
|
20231205,104700,1007287750,31350,31350,31350,31350,2
|
|
20231205,104600,1007225050,31400,31400,31400,31400,8
|
|
20231205,104500,1006973850,31400,31350,31400,31350,21
|
|
20231205,104400,1006314550,31350,31350,31350,31350,0
|
|
20231205,104300,1006314550,31350,31400,31400,31350,14
|
|
20231205,104200,1005875250,31400,31350,31400,31350,2276
|
|
20231205,104100,934514750,31350,31400,31400,31350,19
|
|
20231205,104000,933918750,31450,31400,31450,31400,62
|
|
20231205,103900,931971900,31400,31400,31400,31400,274
|
|
20231205,103800,923368300,31400,31500,31500,31400,3632
|
|
20231205,103700,809250300,31500,31500,31550,31450,1704
|
|
20231205,103600,755579350,31500,31550,31550,31500,16
|
|
20231205,103500,755075000,31550,31500,31550,31500,44
|
|
20231205,103400,753687850,31550,31550,31550,31550,26
|
|
20231205,103300,752867550,31500,31550,31550,31500,215
|
|
20231205,103200,746090400,31550,31550,31600,31550,259
|
|
20231205,103100,737918550,31550,31600,31600,31550,29
|
|
20231205,103000,737002250,31600,31600,31600,31550,171
|
|
20231205,102900,731603650,31550,31600,31600,31550,9
|
|
20231205,102800,731319350,31600,31550,31600,31550,34
|
|
20231205,102700,730245650,31550,31600,31600,31550,26
|
|
20231205,102600,729424950,31550,31600,31600,31550,230
|
|
20231205,102500,722168100,31550,31600,31600,31550,346
|
|
20231205,102400,711250700,31550,31600,31600,31550,10
|
|
20231205,102300,710934800,31600,31550,31600,31550,262
|
|
20231205,102200,702667900,31600,31600,31600,31550,38
|
|
20231205,102100,701467200,31600,31550,31600,31550,4
|
|
20231205,102000,701340950,31600,31550,31600,31550,77
|
|
20231205,101900,698910250,31600,31600,31600,31550,107
|
|
20231205,101800,695529150,31600,31600,31600,31600,0
|
|
20231205,101700,695529150,31600,31600,31600,31550,63
|
|
20231205,101600,693538450,31600,31600,31600,31600,1
|
|
20231205,101500,693506850,31550,31600,31600,31550,30
|
|
20231205,101400,692558950,31550,31600,31600,31550,9
|
|
20231205,101300,692274650,31600,31600,31600,31600,23
|
|
20231205,101200,691547850,31600,31650,31650,31550,46
|
|
20231205,101100,690093550,31650,31650,31650,31650,0
|
|
20231205,101000,690093550,31650,31650,31650,31600,11
|
|
20231205,100900,689745550,31600,31600,31650,31600,187
|
|
20231205,100800,683835300,31650,31600,31650,31600,70
|
|
20231205,100700,681622900,31650,31600,31650,31600,146
|
|
20231205,100600,677007700,31600,31600,31650,31600,36
|
|
20231205,100500,675869200,31600,31600,31650,31600,18
|
|
20231205,100400,675300000,31650,31600,31650,31600,29
|
|
20231205,100300,674382350,31600,31600,31650,31600,32
|
|
20231205,100200,673369850,31650,31650,31650,31600,10
|
|
20231205,100100,673053400,31600,31650,31650,31600,20
|
|
20231205,100000,672420500,31600,31650,31650,31600,549
|
|
20231205,095900,655071550,31600,31600,31600,31600,10
|
|
20231205,095800,654755550,31650,31650,31650,31600,28
|
|
20231205,095700,653869450,31650,31650,31650,31650,37
|
|
20231205,095600,652698400,31650,31650,31650,31600,10
|
|
20231205,095500,652382000,31600,31650,31650,31600,177
|
|
20231205,095400,646787450,31600,31650,31700,31600,171
|
|
20231205,095300,641375350,31650,31650,31650,31600,67
|
|
20231205,095200,639254900,31650,31650,31650,31650,0
|
|
20231205,095100,639254900,31650,31600,31650,31600,222
|
|
20231205,095000,632239000,31600,31650,31650,31600,3
|
|
20231205,094900,632144150,31550,31700,31700,31550,920
|
|
20231205,094800,603072100,31600,31700,31700,31600,308
|
|
20231205,094700,593329100,31650,31700,31700,31650,28
|
|
20231205,094600,592441600,31700,31650,31700,31600,267
|
|
20231205,094500,583990700,31650,31650,31650,31650,60
|
|
20231205,094400,582091700,31650,31600,31650,31600,429
|
|
20231205,094300,568519450,31650,31750,31750,31650,353
|
|
20231205,094200,557340250,31700,31750,31750,31700,61
|
|
20231205,094100,555405250,31750,31750,31750,31700,34
|
|
20231205,094000,554327000,31700,31800,31800,31700,20
|
|
20231205,093900,553692050,31700,31800,31800,31700,3
|
|
20231205,093800,553596850,31800,31750,31800,31750,10
|
|
20231205,093700,553279300,31700,31700,31700,31650,1177
|
|
20231205,093600,515989750,31750,31750,31750,31750,11
|
|
20231205,093500,515640500,31750,31750,31750,31700,43
|
|
20231205,093400,514275950,31750,31750,31750,31750,79
|
|
20231205,093300,511767700,31750,31800,31800,31750,203
|
|
20231205,093200,505312400,31800,31750,31800,31700,82
|
|
20231205,093100,502708500,31750,31750,31800,31750,358
|
|
20231205,093000,491337850,31800,31800,31800,31750,261
|
|
20231205,092900,483051000,31800,31800,31800,31750,41
|
|
20231205,092800,481747600,31750,31750,31800,31750,19
|
|
20231205,092700,481144300,31800,31750,31800,31750,83
|
|
20231205,092600,478505250,31750,31800,31800,31750,53
|
|
20231205,092500,476819950,31800,31850,31850,31800,163
|
|
20231205,092400,471636500,31850,31800,31850,31800,432
|
|
20231205,092300,457895650,31800,31800,31850,31800,195
|
|
20231205,092200,451687200,31850,31850,31850,31850,36
|
|
20231205,092100,450540600,31950,31900,31950,31850,646
|
|
20231205,092000,429937050,31900,31800,31900,31800,2807
|
|
20231205,091900,340526600,31800,31750,31800,31750,432
|
|
20231205,091800,326793600,31750,31700,31750,31700,623
|
|
20231205,091700,307031050,31650,31650,31650,31650,408
|
|
20231205,091600,294117850,31650,31700,31700,31650,359
|
|
20231205,091500,282755450,31650,31700,31700,31650,152
|
|
20231205,091400,277937800,31750,31750,31750,31750,333
|
|
20231205,091300,267365050,31750,31700,31750,31700,952
|
|
20231205,091200,237151050,31700,31700,31750,31700,234
|
|
20231205,091100,229726650,31750,31700,31750,31700,2232
|
|
20231205,091000,158926250,31700,31700,31700,31700,61
|
|
20231205,090900,156992550,31700,31700,31750,31700,297
|
|
20231205,090800,147576250,31700,31750,31750,31700,74
|
|
20231205,090700,145230150,31750,31650,31750,31650,887
|
|
20231205,090600,117118300,31700,31700,31700,31650,305
|
|
20231205,090500,107463600,31700,31700,31700,31650,580
|
|
20231205,090400,89103600,31650,31700,31750,31650,176
|
|
20231205,090300,83532000,31700,31750,31750,31650,326
|
|
20231205,090200,73193050,31750,31550,31850,31550,1048
|
|
20231205,090100,39954650,31550,31450,31550,31450,163
|
|
20231205,090000,34822700,31400,31400,31650,31350,1109
|