577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,183400,8283500700,30700,30700,30700,30700,6499
|
|
20231206,183300,8283500700,30700,30700,30700,30700,0
|
|
20231206,183200,8283500700,30700,30700,30700,30700,0
|
|
20231206,183100,8283500700,30700,30700,30700,30700,0
|
|
20231206,183000,8283500700,30700,30700,30700,30700,0
|
|
20231206,182900,8283500700,30700,30700,30700,30700,0
|
|
20231206,182800,8283500700,30700,30700,30700,30700,0
|
|
20231206,182700,8283500700,30700,30700,30700,30700,0
|
|
20231206,182600,8283500700,30700,30700,30700,30700,0
|
|
20231206,182500,8283500700,30700,30700,30700,30700,0
|
|
20231206,182400,8283500700,30700,30700,30700,30700,0
|
|
20231206,182300,8283500700,30700,30700,30700,30700,0
|
|
20231206,182200,8283500700,30700,30700,30700,30700,0
|
|
20231206,182100,8283500700,30700,30700,30700,30700,0
|
|
20231206,182000,8283500700,30700,30700,30700,30700,0
|
|
20231206,181900,8283500700,30700,30700,30700,30700,0
|
|
20231206,181800,8283500700,30700,30700,30700,30700,0
|
|
20231206,181700,8283500700,30700,30700,30700,30700,0
|
|
20231206,181600,8283500700,30700,30700,30700,30700,0
|
|
20231206,181500,8283500700,30700,30700,30700,30700,0
|
|
20231206,181400,8283500700,30700,30700,30700,30700,0
|
|
20231206,181300,8283500700,30700,30700,30700,30700,0
|
|
20231206,181200,8283500700,30700,30700,30700,30700,0
|
|
20231206,181100,8283500700,30700,30700,30700,30700,0
|
|
20231206,181000,8283500700,30700,30700,30700,30700,0
|
|
20231206,180900,8283500700,30700,30700,30700,30700,0
|
|
20231206,180800,8283500700,30700,30700,30700,30700,0
|
|
20231206,180700,8283500700,30700,30700,30700,30700,0
|
|
20231206,180600,8283500700,30700,30700,30700,30700,0
|
|
20231206,180500,8283500700,30700,30700,30700,30700,0
|
|
20231206,180400,8283500700,30700,30700,30700,30700,6499
|
|
20231206,180300,8283500700,30700,30700,30700,30700,0
|
|
20231206,180200,8283500700,30700,30700,30700,30700,0
|
|
20231206,180100,8283500700,30700,30700,30700,30700,0
|
|
20231206,180000,8283500700,30700,30700,30700,30700,0
|
|
20231206,175900,8283500700,30700,30700,30700,30700,0
|
|
20231206,175800,8283500700,30700,30700,30700,30700,0
|
|
20231206,175700,8283500700,30700,30700,30700,30700,0
|
|
20231206,175600,8283500700,30700,30700,30700,30700,0
|
|
20231206,175500,8283500700,30700,30700,30700,30700,0
|
|
20231206,175400,8283500700,30700,30700,30700,30700,0
|
|
20231206,175300,8283500700,30700,30700,30700,30700,0
|
|
20231206,175200,8283500700,30700,30700,30700,30700,0
|
|
20231206,175100,8283500700,30700,30700,30700,30700,0
|
|
20231206,175000,8283500700,30700,30700,30700,30700,0
|
|
20231206,174900,8283500700,30700,30700,30700,30700,0
|
|
20231206,174800,8283500700,30700,30700,30700,30700,0
|
|
20231206,174700,8283500700,30700,30700,30700,30700,0
|
|
20231206,174600,8283500700,30700,30700,30700,30700,0
|
|
20231206,174500,8283500700,30700,30700,30700,30700,0
|
|
20231206,174400,8283500700,30700,30700,30700,30700,0
|
|
20231206,174300,8283500700,30700,30700,30700,30700,0
|
|
20231206,174200,8283500700,30700,30700,30700,30700,0
|
|
20231206,174100,8283500700,30700,30700,30700,30700,0
|
|
20231206,174000,8283500700,30700,30700,30700,30700,0
|
|
20231206,173900,8283500700,30700,30700,30700,30700,0
|
|
20231206,173800,8283500700,30700,30700,30700,30700,0
|
|
20231206,173700,8283500700,30700,30700,30700,30700,0
|
|
20231206,173600,8283500700,30700,30700,30700,30700,0
|
|
20231206,173500,8283500700,30700,30700,30700,30700,0
|
|
20231206,173400,8283500700,30700,30700,30700,30700,6499
|
|
20231206,173300,8283500700,30700,30700,30700,30700,0
|
|
20231206,173200,8283500700,30700,30700,30700,30700,0
|
|
20231206,173100,8283500700,30700,30700,30700,30700,0
|
|
20231206,173000,8283500700,30700,30700,30700,30700,0
|
|
20231206,172900,8283500700,30700,30700,30700,30700,0
|
|
20231206,172800,8283500700,30700,30700,30700,30700,0
|
|
20231206,172700,8283500700,30700,30700,30700,30700,0
|
|
20231206,172600,8283500700,30700,30700,30700,30700,0
|
|
20231206,172500,8283500700,30700,30700,30700,30700,0
|
|
20231206,172400,8283500700,30700,30700,30700,30700,0
|
|
20231206,172300,8283500700,30700,30700,30700,30700,0
|
|
20231206,172200,8283500700,30700,30700,30700,30700,0
|
|
20231206,172100,8283500700,30700,30700,30700,30700,0
|
|
20231206,172000,8283500700,30700,30700,30700,30700,0
|
|
20231206,171900,8283500700,30700,30700,30700,30700,0
|
|
20231206,171800,8283500700,30700,30700,30700,30700,0
|
|
20231206,171700,8283500700,30700,30700,30700,30700,0
|
|
20231206,171600,8283500700,30700,30700,30700,30700,0
|
|
20231206,171500,8283500700,30700,30700,30700,30700,0
|
|
20231206,171400,8283500700,30700,30700,30700,30700,0
|
|
20231206,171300,8283500700,30700,30700,30700,30700,0
|
|
20231206,171200,8283500700,30700,30700,30700,30700,0
|
|
20231206,171100,8283500700,30700,30700,30700,30700,0
|
|
20231206,171000,8283500700,30700,30700,30700,30700,0
|
|
20231206,170900,8283500700,30700,30700,30700,30700,0
|
|
20231206,170800,8283500700,30700,30700,30700,30700,0
|
|
20231206,170700,8283500700,30700,30700,30700,30700,0
|
|
20231206,170600,8283500700,30700,30700,30700,30700,0
|
|
20231206,170500,8283500700,30700,30700,30700,30700,0
|
|
20231206,170400,8283500700,30700,30700,30700,30700,6499
|
|
20231206,170300,8283500700,30700,30700,30700,30700,0
|
|
20231206,170200,8283500700,30700,30700,30700,30700,0
|
|
20231206,170100,8283500700,30700,30700,30700,30700,0
|
|
20231206,170000,8283500700,30700,30700,30700,30700,0
|
|
20231206,165900,8283500700,30700,30700,30700,30700,0
|
|
20231206,165800,8283500700,30700,30700,30700,30700,0
|
|
20231206,165700,8283500700,30700,30700,30700,30700,0
|
|
20231206,165600,8283500700,30700,30700,30700,30700,0
|
|
20231206,165500,8283500700,30700,30700,30700,30700,0
|
|
20231206,165400,8283500700,30700,30700,30700,30700,0
|
|
20231206,165300,8283500700,30700,30700,30700,30700,0
|
|
20231206,165200,8283500700,30700,30700,30700,30700,0
|
|
20231206,165100,8283500700,30700,30700,30700,30700,0
|
|
20231206,165000,8283500700,30700,30700,30700,30700,0
|
|
20231206,164900,8283500700,30700,30700,30700,30700,0
|
|
20231206,164800,8283500700,30700,30700,30700,30700,0
|
|
20231206,164700,8283500700,30700,30700,30700,30700,0
|
|
20231206,164600,8283500700,30700,30700,30700,30700,0
|
|
20231206,164500,8283500700,30700,30700,30700,30700,0
|
|
20231206,164400,8283500700,30700,30700,30700,30700,0
|
|
20231206,164300,8283500700,30700,30700,30700,30700,0
|
|
20231206,164200,8283500700,30700,30700,30700,30700,0
|
|
20231206,164100,8283500700,30700,30700,30700,30700,0
|
|
20231206,164000,8283500700,30700,30700,30700,30700,0
|
|
20231206,163900,8283500700,30700,30700,30700,30700,0
|
|
20231206,163800,8283500700,30700,30700,30700,30700,0
|
|
20231206,163700,8283500700,30700,30700,30700,30700,0
|
|
20231206,163600,8283500700,30700,30700,30700,30700,0
|
|
20231206,163500,8283500700,30700,30700,30700,30700,0
|
|
20231206,163400,8283500700,30700,30700,30700,30700,6499
|
|
20231206,163300,8283500700,30700,30700,30700,30700,0
|
|
20231206,163200,8283500700,30700,30700,30700,30700,0
|
|
20231206,163100,8283500700,30700,30700,30700,30700,0
|
|
20231206,163000,8283500700,30700,30700,30700,30700,0
|
|
20231206,162900,8283500700,30700,30700,30700,30700,0
|
|
20231206,162800,8283500700,30700,30700,30700,30700,0
|
|
20231206,162700,8283500700,30700,30700,30700,30700,0
|
|
20231206,162600,8283500700,30700,30700,30700,30700,0
|
|
20231206,162500,8283500700,30700,30700,30700,30700,0
|
|
20231206,162400,8283500700,30700,30700,30700,30700,0
|
|
20231206,162300,8283500700,30700,30700,30700,30700,0
|
|
20231206,162200,8283500700,30700,30700,30700,30700,0
|
|
20231206,162100,8283500700,30700,30700,30700,30700,0
|
|
20231206,162000,8283500700,30700,30700,30700,30700,0
|
|
20231206,161900,8283500700,30700,30700,30700,30700,0
|
|
20231206,161800,8283500700,30700,30700,30700,30700,0
|
|
20231206,161700,8283500700,30700,30700,30700,30700,0
|
|
20231206,161600,8283500700,30700,30700,30700,30700,0
|
|
20231206,161500,8283500700,30700,30700,30700,30700,0
|
|
20231206,161400,8283500700,30700,30700,30700,30700,0
|
|
20231206,161300,8283500700,30700,30700,30700,30700,0
|
|
20231206,161200,8283500700,30700,30700,30700,30700,0
|
|
20231206,161100,8283500700,30700,30700,30700,30700,0
|
|
20231206,161000,8283500700,30700,30700,30700,30700,0
|
|
20231206,160900,8283500700,30700,30700,30700,30700,0
|
|
20231206,160800,8283500700,30700,30700,30700,30700,0
|
|
20231206,160700,8283500700,30700,30700,30700,30700,0
|
|
20231206,160600,8283500700,30700,30700,30700,30700,0
|
|
20231206,160500,8283500700,30700,30700,30700,30700,0
|
|
20231206,160400,8283500700,30700,30700,30700,30700,6499
|
|
20231206,160300,8283500700,30700,30700,30700,30700,0
|
|
20231206,160200,8283500700,30700,30700,30700,30700,0
|
|
20231206,160100,8283500700,30700,30700,30700,30700,0
|
|
20231206,160000,8283500700,30700,30700,30700,30700,0
|
|
20231206,155900,8283500700,30700,30700,30700,30700,0
|
|
20231206,155800,8283500700,30700,30700,30700,30700,0
|
|
20231206,155700,8283500700,30700,30700,30700,30700,0
|
|
20231206,155600,8283500700,30700,30700,30700,30700,0
|
|
20231206,155500,8283500700,30700,30700,30700,30700,0
|
|
20231206,155400,8283500700,30700,30700,30700,30700,0
|
|
20231206,155300,8283500700,30700,30700,30700,30700,0
|
|
20231206,155200,8283500700,30700,30700,30700,30700,0
|
|
20231206,155100,8283500700,30700,30700,30700,30700,0
|
|
20231206,155000,8283500700,30700,30700,30700,30700,0
|
|
20231206,154900,8283500700,30700,30700,30700,30700,0
|
|
20231206,154800,8283500700,30700,30700,30700,30700,0
|
|
20231206,154700,8283500700,30700,30700,30700,30700,0
|
|
20231206,154600,8283500700,30700,30700,30700,30700,0
|
|
20231206,154500,8283500700,30700,30700,30700,30700,0
|
|
20231206,154400,8283500700,30700,30700,30700,30700,0
|
|
20231206,154300,8283500700,30700,30700,30700,30700,0
|
|
20231206,154200,8283500700,30700,30700,30700,30700,0
|
|
20231206,154100,8283500700,30700,30700,30700,30700,0
|
|
20231206,154000,8283500700,30700,30700,30700,30700,0
|
|
20231206,153900,8283500700,30700,30700,30700,30700,0
|
|
20231206,153800,8283500700,30700,30700,30700,30700,0
|
|
20231206,153700,8283500700,30700,30700,30700,30700,0
|
|
20231206,153600,8283500700,30700,30700,30700,30700,0
|
|
20231206,153500,8283500700,30700,30700,30700,30700,0
|
|
20231206,153400,8283500700,30700,30700,30700,30700,6499
|
|
20231206,153300,8283500700,30700,30700,30700,30700,0
|
|
20231206,153200,8283500700,30700,30700,30700,30700,0
|
|
20231206,153100,8283500700,30700,30700,30700,30700,0
|
|
20231206,153000,8283500700,30700,30700,30700,30700,6499
|
|
20231206,152900,8083981400,30900,30900,30900,30900,0
|
|
20231206,152800,8083981400,30900,30900,30900,30900,0
|
|
20231206,152700,8083981400,30900,30900,30900,30900,0
|
|
20231206,152600,8083981400,30900,30900,30900,30900,0
|
|
20231206,152500,8083981400,30900,30900,30900,30900,0
|
|
20231206,152400,8083981400,30900,30900,30900,30900,0
|
|
20231206,152300,8083981400,30900,30900,30900,30900,0
|
|
20231206,152200,8083981400,30900,30900,30900,30900,0
|
|
20231206,152100,8083981400,30900,30900,30900,30900,0
|
|
20231206,152000,8083981400,30900,30900,30900,30900,0
|
|
20231206,151900,8083981400,30900,30450,31000,30400,9845
|
|
20231206,151800,7781449000,30450,30150,30450,30150,2940
|
|
20231206,151700,7692371300,30200,30150,30200,30150,121
|
|
20231206,151600,7688717900,30200,30200,30250,30200,253
|
|
20231206,151500,7681077250,30200,30250,30250,30200,44
|
|
20231206,151400,7679748200,30250,30150,30250,30150,597
|
|
20231206,151300,7661738350,30250,30200,30250,30150,1027
|
|
20231206,151200,7630745900,30250,30300,30350,30200,438
|
|
20231206,151100,7617510300,30300,30150,30300,30100,1031
|
|
20231206,151000,7586387850,30100,30150,30200,30100,608
|
|
20231206,150900,7568066450,30200,30150,30200,30150,478
|
|
20231206,150800,7553654650,30200,30150,30200,30150,469
|
|
20231206,150700,7539513400,30150,30200,30200,30150,855
|
|
20231206,150600,7513734600,30200,30200,30300,30150,660
|
|
20231206,150500,7493820000,30200,30300,30350,30200,1976
|
|
20231206,150400,7434048600,30200,30250,30250,30100,1797
|
|
20231206,150300,7379819050,30250,30200,30300,30200,519
|
|
20231206,150200,7364126700,30250,30250,30300,30200,513
|
|
20231206,150100,7348628250,30300,30350,30350,30250,474
|
|
20231206,150000,7334288300,30300,30250,30350,30250,491
|
|
20231206,145900,7319431300,30250,30300,30350,30250,584
|
|
20231206,145800,7301743550,30300,30350,30350,30300,373
|
|
20231206,145700,7290438650,30350,30400,30400,30350,494
|
|
20231206,145600,7275444500,30450,30400,30450,30400,384
|
|
20231206,145500,7263770800,30400,30450,30450,30400,719
|
|
20231206,145400,7241887600,30350,30400,30450,30350,1098
|
|
20231206,145300,7208520100,30400,30450,30500,30400,1143
|
|
20231206,145200,7173694000,30450,30500,30500,30450,589
|
|
20231206,145100,7155743000,30500,30450,30550,30450,2184
|
|
20231206,145000,7089121750,30450,30250,30500,30250,1860
|
|
20231206,144900,7032621900,30300,30350,30350,30300,1076
|
|
20231206,144800,6999993750,30350,30400,30450,30350,690
|
|
20231206,144700,6979023700,30400,30500,30500,30400,571
|
|
20231206,144600,6961638250,30500,30450,30550,30450,6914
|
|
20231206,144500,6751051200,30450,30450,30550,30450,3296
|
|
20231206,144400,6650498600,30400,30400,30400,30400,565
|
|
20231206,144300,6633322600,30450,30450,30450,30450,83
|
|
20231206,144200,6630795250,30450,30450,30450,30450,65
|
|
20231206,144100,6628816000,30450,30450,30450,30450,24
|
|
20231206,144000,6628085200,30450,30450,30450,30450,79
|
|
20231206,143900,6625679650,30450,30450,30450,30450,240
|
|
20231206,143800,6618371650,30550,30450,30550,30450,1929
|
|
20231206,143700,6559593600,30450,30450,30450,30450,78
|
|
20231206,143600,6557218500,30450,30450,30450,30450,14
|
|
20231206,143500,6556792200,30450,30450,30450,30450,17
|
|
20231206,143400,6556274550,30500,30450,30500,30450,97
|
|
20231206,143300,6553318400,30450,30500,30500,30450,400
|
|
20231206,143200,6541118500,30500,30500,30500,30500,85
|
|
20231206,143100,6538526000,30500,30500,30500,30500,75
|
|
20231206,143000,6536238500,30500,30500,30500,30500,3
|
|
20231206,142900,6536147000,30550,30550,30550,30500,311
|
|
20231206,142800,6526656850,30550,30600,30600,30550,63
|
|
20231206,142700,6524729400,30600,30500,30600,30500,1427
|
|
20231206,142600,6481086300,30500,30500,30500,30500,255
|
|
20231206,142500,6473308800,30500,30500,30500,30500,115
|
|
20231206,142400,6469801300,30550,30550,30600,30550,112
|
|
20231206,142300,6466379200,30550,30450,30550,30450,914
|
|
20231206,142200,6438500150,30450,30500,30500,30450,2314
|
|
20231206,142100,6368035700,30500,30450,30500,30450,9
|
|
20231206,142000,6367761350,30500,30450,30500,30450,297
|
|
20231206,141900,6358704000,30450,30450,30450,30450,0
|
|
20231206,141800,6358704000,30450,30500,30500,30450,283
|
|
20231206,141700,6350072700,30500,30500,30500,30500,52
|
|
20231206,141600,6348486700,30500,30550,30600,30500,2221
|
|
20231206,141500,6280584950,30500,30450,30500,30450,254
|
|
20231206,141400,6272839950,30450,30500,30500,30450,55
|
|
20231206,141300,6271164950,30500,30450,30500,30450,274
|
|
20231206,141200,6262813300,30450,30450,30450,30450,25
|
|
20231206,141100,6262052050,30450,30550,30550,30450,977
|
|
20231206,141000,6232242200,30550,30500,30650,30500,1544
|
|
20231206,140900,6184982050,30500,30450,30550,30450,480
|
|
20231206,140800,6170357550,30400,30450,30450,30400,20
|
|
20231206,140700,6169749450,30450,30400,30600,30400,3263
|
|
20231206,140600,6070098400,30400,30350,30450,30300,2019
|
|
20231206,140500,6008793650,30400,30400,30400,30400,477
|
|
20231206,140400,5994292850,30400,30300,30600,30300,6727
|
|
20231206,140300,5789457000,30250,30150,30250,30150,2057
|
|
20231206,140200,5727278500,30100,30100,30200,30100,1046
|
|
20231206,140100,5695768800,30100,30100,30100,30050,96
|
|
20231206,140000,5692883600,30100,29950,30100,29950,3179
|
|
20231206,135900,5597471100,29950,29900,29950,29900,305
|
|
20231206,135800,5588349700,29900,30000,30100,29850,956
|
|
20231206,135700,5559647450,30000,29600,30000,29600,6042
|
|
20231206,135600,5378990050,29700,29450,29700,29450,5594
|
|
20231206,135500,5213550200,29450,29450,29450,29450,59
|
|
20231206,135400,5211812650,29500,29500,29500,29500,20
|
|
20231206,135300,5211222650,29450,29450,29450,29450,56
|
|
20231206,135200,5209573450,29450,29450,29450,29450,66
|
|
20231206,135100,5207629750,29450,29450,29450,29450,4
|
|
20231206,135000,5207511950,29500,29500,29500,29500,725
|
|
20231206,134900,5186124450,29500,29500,29500,29500,54
|
|
20231206,134800,5184531450,29500,29450,29500,29450,859
|
|
20231206,134700,5159193600,29450,29450,29450,29450,106
|
|
20231206,134600,5156071900,29450,29500,29500,29450,154
|
|
20231206,134500,5151531600,29500,29500,29500,29450,259
|
|
20231206,134400,5143891300,29500,29450,29500,29450,62
|
|
20231206,134300,5142063900,29450,29450,29500,29450,1110
|
|
20231206,134200,5109324350,29450,29450,29450,29450,29
|
|
20231206,134100,5108470300,29500,29450,29500,29450,1339
|
|
20231206,134000,5068986750,29450,29450,29450,29450,894
|
|
20231206,133900,5042658450,29450,29450,29450,29450,20
|
|
20231206,133800,5042069450,29400,29400,29400,29400,9
|
|
20231206,133700,5041804850,29400,29400,29400,29400,2
|
|
20231206,133600,5041746050,29400,29400,29400,29400,39
|
|
20231206,133500,5040599450,29400,29400,29400,29400,48
|
|
20231206,133400,5039188250,29400,29400,29400,29400,46
|
|
20231206,133300,5037835850,29400,29400,29400,29400,147
|
|
20231206,133200,5033514050,29400,29400,29400,29400,0
|
|
20231206,133100,5033514050,29400,29450,29450,29400,69
|
|
20231206,133000,5031482700,29400,29450,29450,29400,188
|
|
20231206,132900,5025948300,29450,29450,29450,29450,51
|
|
20231206,132800,5024446350,29400,29400,29400,29400,48
|
|
20231206,132700,5023035150,29400,29400,29400,29400,436
|
|
20231206,132600,5010216750,29400,29400,29400,29400,37
|
|
20231206,132500,5009128950,29400,29400,29400,29350,918
|
|
20231206,132400,4982139900,29350,29350,29350,29350,65
|
|
20231206,132300,4980232150,29350,29400,29400,29350,6
|
|
20231206,132200,4980055900,29400,29400,29400,29400,37
|
|
20231206,132100,4978968100,29400,29400,29400,29400,68
|
|
20231206,132000,4976968900,29450,29400,29450,29400,502
|
|
20231206,131900,4962190100,29400,29350,29400,29350,1053
|
|
20231206,131800,4931239900,29350,29350,29350,29350,3
|
|
20231206,131700,4931151850,29350,29400,29400,29350,176
|
|
20231206,131600,4925983750,29400,29400,29400,29400,10
|
|
20231206,131500,4925689750,29350,29350,29350,29350,529
|
|
20231206,131400,4910163600,29350,29350,29400,29350,79
|
|
20231206,131300,4907844700,29350,29350,29350,29350,3
|
|
20231206,131200,4907756650,29350,29350,29350,29350,50
|
|
20231206,131100,4906289150,29300,29300,29300,29300,41
|
|
20231206,131000,4905087850,29300,29300,29300,29300,5
|
|
20231206,130900,4904941350,29350,29350,29350,29350,0
|
|
20231206,130800,4904941350,29350,29300,29350,29300,77
|
|
20231206,130700,4902681550,29300,29300,29300,29300,46
|
|
20231206,130600,4901333750,29300,29300,29300,29300,70
|
|
20231206,130500,4899282750,29300,29300,29300,29250,848
|
|
20231206,130400,4874436550,29300,29300,29300,29300,0
|
|
20231206,130300,4874436550,29300,29300,29300,29300,45
|
|
20231206,130200,4873118050,29300,29300,29300,29300,1371
|
|
20231206,130100,4832947750,29300,29300,29300,29300,665
|
|
20231206,130000,4813463250,29300,29300,29300,29300,46
|
|
20231206,125900,4812115450,29300,29350,29350,29300,42
|
|
20231206,125800,4810882850,29300,29300,29300,29300,260
|
|
20231206,125700,4803264850,29300,29350,29350,29300,67
|
|
20231206,125600,4801301050,29350,29400,29400,29350,7283
|
|
20231206,125500,4587481700,29400,29400,29400,29400,21
|
|
20231206,125400,4586864300,29400,29450,29450,29400,43
|
|
20231206,125300,4585600000,29400,29400,29400,29400,10
|
|
20231206,125200,4585306000,29400,29400,29400,29400,146
|
|
20231206,125100,4581013600,29400,29400,29400,29400,0
|
|
20231206,125000,4581013600,29400,29400,29450,29400,110
|
|
20231206,124900,4577777100,29400,29450,29450,29400,64
|
|
20231206,124800,4575894500,29400,29400,29400,29400,28
|
|
20231206,124700,4575071300,29400,29400,29400,29400,110
|
|
20231206,124600,4571837300,29400,29400,29450,29400,72
|
|
20231206,124500,4569719000,29400,29400,29400,29400,7
|
|
20231206,124400,4569513200,29400,29400,29400,29400,0
|
|
20231206,124300,4569513200,29400,29400,29400,29400,42
|
|
20231206,124200,4568278400,29400,29400,29400,29400,158
|
|
20231206,124100,4563633200,29400,29400,29400,29400,189
|
|
20231206,124000,4558076600,29400,29350,29400,29350,11
|
|
20231206,123900,4557753350,29350,29350,29350,29350,7
|
|
20231206,123800,4557547900,29350,29350,29350,29350,44
|
|
20231206,123700,4556256500,29350,29350,29350,29300,14
|
|
20231206,123600,4555845800,29350,29350,29350,29350,307
|
|
20231206,123500,4546835350,29350,29350,29350,29300,298
|
|
20231206,123400,4538089200,29300,29300,29300,29300,189
|
|
20231206,123300,4532551500,29300,29250,29300,29250,19
|
|
20231206,123200,4531995650,29250,29250,29250,29250,44
|
|
20231206,123100,4530708650,29250,29250,29300,29250,17
|
|
20231206,123000,4530211350,29250,29250,29300,29250,92
|
|
20231206,122900,4527516550,29250,29250,29250,29250,156
|
|
20231206,122800,4522953550,29250,29250,29250,29250,2
|
|
20231206,122700,4522895050,29250,29300,29350,29250,434
|
|
20231206,122600,4510178750,29350,29350,29350,29350,0
|
|
20231206,122500,4510178750,29350,29300,29350,29300,81
|
|
20231206,122400,4507805100,29300,29300,29350,29300,293
|
|
20231206,122300,4499219700,29300,29350,29350,29300,322
|
|
20231206,122200,4489774050,29350,29350,29350,29350,103
|
|
20231206,122100,4486751000,29350,29350,29400,29350,549
|
|
20231206,122000,4470620650,29400,29350,29400,29350,1126
|
|
20231206,121900,4437570750,29300,29300,29300,29300,959
|
|
20231206,121800,4409472050,29250,29250,29250,29250,88
|
|
20231206,121700,4406898050,29200,29250,29250,29200,106
|
|
20231206,121600,4403797600,29250,29250,29250,29200,1054
|
|
20231206,121500,4372968200,29250,29250,29250,29250,613
|
|
20231206,121400,4355037950,29200,29250,29250,29200,203
|
|
20231206,121300,4349100500,29250,29250,29250,29250,11
|
|
20231206,121200,4348778750,29250,29200,29250,29200,29
|
|
20231206,121100,4347931450,29200,29250,29250,29200,9
|
|
20231206,121000,4347668400,29200,29250,29250,29200,126
|
|
20231206,120900,4343983200,29200,29200,29200,29200,4
|
|
20231206,120800,4343866400,29200,29200,29200,29200,0
|
|
20231206,120700,4343866400,29200,29150,29200,29150,1284
|
|
20231206,120600,4306373850,29150,29150,29150,29150,0
|
|
20231206,120500,4306373850,29150,29150,29150,29150,40
|
|
20231206,120400,4305207850,29150,29150,29150,29150,3
|
|
20231206,120300,4305120400,29150,29150,29150,29150,2
|
|
20231206,120200,4305062100,29150,29150,29150,29150,45
|
|
20231206,120100,4303750350,29150,29150,29150,29150,1
|
|
20231206,120000,4303721200,29150,29150,29150,29150,1
|
|
20231206,115900,4303692050,29150,29200,29200,29150,50
|
|
20231206,115800,4302234400,29200,29100,29200,29100,397
|
|
20231206,115700,4290642100,29100,29100,29100,29100,4
|
|
20231206,115600,4290525700,29150,29150,29150,29150,502
|
|
20231206,115500,4275892400,29100,29100,29100,29100,42
|
|
20231206,115400,4274670200,29150,29150,29150,29100,215
|
|
20231206,115300,4268403100,29100,29150,29150,29100,370
|
|
20231206,115200,4257619700,29100,29050,29100,29050,893
|
|
20231206,115100,4231634100,29050,29000,29050,29000,3615
|
|
20231206,115000,4126637400,29000,29000,29000,29000,1301
|
|
20231206,114900,4088908400,29050,29050,29050,29000,764
|
|
20231206,114800,4066750950,29050,29050,29050,29000,327
|
|
20231206,114700,4057261600,29050,29000,29050,29000,529
|
|
20231206,114600,4041894450,29000,29050,29050,29000,292
|
|
20231206,114500,4033417650,29000,29100,29100,29000,4535
|
|
20231206,114400,3901656950,29100,29100,29100,29100,235
|
|
20231206,114300,3894818450,29100,29100,29100,29100,230
|
|
20231206,114200,3888125450,29100,29050,29100,29050,1130
|
|
20231206,114100,3855252500,29050,29100,29100,29050,1146
|
|
20231206,114000,3821904300,29100,29100,29100,29100,2721
|
|
20231206,113900,3742723200,29100,29150,29150,29100,724
|
|
20231206,113800,3721633800,29200,29150,29200,29150,1323
|
|
20231206,113700,3683068300,29150,29150,29150,29150,1068
|
|
20231206,113600,3651936100,29150,29200,29200,29150,42
|
|
20231206,113500,3650709900,29200,29200,29200,29150,18
|
|
20231206,113400,3650184400,29200,29150,29200,29150,25
|
|
20231206,113300,3649455550,29200,29200,29200,29200,638
|
|
20231206,113200,3630825950,29150,29150,29200,29150,13
|
|
20231206,113100,3630446900,29150,29150,29150,29100,895
|
|
20231206,113000,3604359400,29150,29150,29150,29150,132
|
|
20231206,112900,3600511600,29150,29100,29150,29100,326
|
|
20231206,112800,3591010750,29100,29100,29100,29100,879
|
|
20231206,112700,3565431850,29100,29100,29100,29100,358
|
|
20231206,112600,3555014050,29100,29250,29250,29100,3885
|
|
20231206,112500,3441742800,29200,29200,29200,29200,528
|
|
20231206,112400,3426325200,29200,29200,29250,29200,433
|
|
20231206,112300,3413681450,29200,29250,29250,29200,132
|
|
20231206,112200,3409824100,29250,29250,29250,29250,349
|
|
20231206,112100,3399615850,29250,29250,29250,29200,510
|
|
20231206,112000,3384698500,29200,29200,29250,29200,147
|
|
20231206,111900,3380406050,29250,29250,29250,29200,33
|
|
20231206,111800,3379441050,29250,29250,29250,29250,36
|
|
20231206,111700,3378388050,29200,29200,29250,29200,103
|
|
20231206,111600,3375380350,29200,29250,29250,29200,120
|
|
20231206,111500,3371870800,29200,29200,29200,29200,256
|
|
20231206,111400,3364395600,29200,29200,29200,29200,27
|
|
20231206,111300,3363607200,29250,29200,29250,29200,28
|
|
20231206,111200,3362788650,29200,29300,29300,29200,36
|
|
20231206,111100,3361733950,29300,29250,29300,29200,526
|
|
20231206,111000,3346348500,29250,29250,29250,29200,685
|
|
20231206,110900,3326312300,29250,29250,29350,29250,9
|
|
20231206,110800,3326048550,29250,29150,29350,29150,7649
|
|
20231206,110700,3102603100,29150,29100,29150,29100,3194
|
|
20231206,110600,3009552100,29100,29150,29150,29100,2398
|
|
20231206,110500,2939747550,29200,29150,29200,29100,229
|
|
20231206,110400,2933069800,29150,29150,29200,29100,1367
|
|
20231206,110300,2893220800,29200,29300,29300,29150,6935
|
|
20231206,110200,2690606600,29300,29300,29350,29300,675
|
|
20231206,110100,2670827550,29250,29300,29300,29250,30
|
|
20231206,110000,2669948800,29300,29300,29300,29300,117
|
|
20231206,105900,2666520700,29300,29300,29400,29250,3073
|
|
20231206,105800,2576481000,29300,29400,29400,29300,1196
|
|
20231206,105700,2541378300,29400,29400,29400,29350,1380
|
|
20231206,105600,2500814350,29400,29400,29400,29350,805
|
|
20231206,105500,2477179250,29400,29350,29400,29350,198
|
|
20231206,105400,2471358100,29350,29400,29400,29350,154
|
|
20231206,105300,2466831100,29350,29350,29400,29350,149
|
|
20231206,105200,2462453800,29400,29400,29400,29350,48
|
|
20231206,105100,2461044750,29400,29400,29400,29350,73
|
|
20231206,105000,2458898700,29400,29400,29400,29400,20
|
|
20231206,104900,2458310700,29400,29450,29450,29400,1891
|
|
20231206,104800,2402713750,29500,29450,29500,29400,1022
|
|
20231206,104700,2372608000,29500,29550,29550,29500,362
|
|
20231206,104600,2361926450,29500,29500,29500,29500,11
|
|
20231206,104500,2361601950,29500,29500,29500,29500,0
|
|
20231206,104400,2361601950,29500,29400,29500,29400,1089
|
|
20231206,104300,2329529950,29400,29400,29400,29400,6
|
|
20231206,104200,2329353550,29400,29450,29450,29400,126
|
|
20231206,104100,2325646650,29400,29450,29450,29400,148
|
|
20231206,104000,2321290250,29450,29550,29550,29450,3553
|
|
20231206,103900,2216553150,29500,29500,29550,29500,53
|
|
20231206,103800,2214989050,29500,29500,29550,29500,62
|
|
20231206,103700,2213159400,29500,29500,29500,29500,4
|
|
20231206,103600,2213041400,29500,29500,29500,29500,63
|
|
20231206,103500,2211182900,29450,29450,29500,29450,178
|
|
20231206,103400,2205932200,29450,29450,29450,29450,228
|
|
20231206,103300,2199217600,29450,29500,29500,29450,11
|
|
20231206,103200,2198893300,29500,29500,29500,29450,209
|
|
20231206,103100,2192727850,29500,29450,29500,29450,344
|
|
20231206,103000,2182595600,29450,29450,29500,29450,64
|
|
20231206,102900,2180710250,29450,29400,29450,29400,202
|
|
20231206,102800,2174764050,29400,29400,29400,29400,3
|
|
20231206,102700,2174675850,29450,29450,29450,29400,1026
|
|
20231206,102600,2144510150,29450,29450,29450,29400,696
|
|
20231206,102500,2124013050,29450,29450,29450,29450,246
|
|
20231206,102400,2116768350,29500,29500,29500,29500,3
|
|
20231206,102300,2116679850,29450,29550,29550,29450,570
|
|
20231206,102200,2099863700,29500,29500,29500,29500,76
|
|
20231206,102100,2097621700,29500,29500,29550,29500,581
|
|
20231206,102000,2080482150,29550,29500,29550,29500,10
|
|
20231206,101900,2080186900,29500,29500,29500,29500,1
|
|
20231206,101800,2080157400,29500,29550,29600,29500,269
|
|
20231206,101700,2072209600,29550,29600,29600,29550,17
|
|
20231206,101600,2071706500,29600,29600,29600,29600,523
|
|
20231206,101500,2056225700,29600,29600,29600,29600,843
|
|
20231206,101400,2031272900,29550,29550,29550,29550,13
|
|
20231206,101300,2030888750,29550,29550,29550,29550,236
|
|
20231206,101200,2023914950,29550,29550,29550,29550,0
|
|
20231206,101100,2023914950,29550,29600,29600,29550,41
|
|
20231206,101000,2022702000,29600,29550,29600,29550,20
|
|
20231206,100900,2022110900,29600,29550,29600,29550,1026
|
|
20231206,100800,1991779100,29550,29600,29600,29550,12
|
|
20231206,100700,1991423950,29600,29600,29600,29600,219
|
|
20231206,100600,1984941550,29600,29500,29600,29500,128
|
|
20231206,100500,1981156700,29500,29500,29550,29500,144
|
|
20231206,100400,1976901600,29550,29550,29550,29500,91
|
|
20231206,100300,1974212600,29500,29500,29500,29500,520
|
|
20231206,100200,1958872600,29500,29450,29500,29450,40
|
|
20231206,100100,1957693400,29500,29500,29500,29500,310
|
|
20231206,100000,1948548400,29500,29400,29500,29400,185
|
|
20231206,095900,1943099300,29400,29300,29400,29300,1743
|
|
20231206,095800,1891914350,29300,29250,29300,29200,490
|
|
20231206,095700,1877586400,29200,29250,29250,29200,1184
|
|
20231206,095600,1842955350,29300,29300,29350,29300,362
|
|
20231206,095500,1832348500,29300,29300,29300,29250,618
|
|
20231206,095400,1814251700,29300,29250,29300,29250,180
|
|
20231206,095300,1808985750,29250,29350,29350,29250,4964
|
|
20231206,095200,1663695900,29350,29350,29400,29300,119
|
|
20231206,095100,1660204100,29300,29300,29400,29300,439
|
|
20231206,095000,1647333800,29300,29300,29350,29300,373
|
|
20231206,094900,1636398950,29300,29300,29300,29300,535
|
|
20231206,094800,1620723450,29300,29350,29350,29300,72
|
|
20231206,094700,1618611350,29250,29300,29300,29250,724
|
|
20231206,094600,1597398400,29250,29400,29400,29250,2827
|
|
20231206,094500,1514473150,29400,29400,29400,29350,1539
|
|
20231206,094400,1469252600,29350,29350,29350,29300,1211
|
|
20231206,094300,1433732450,29300,29300,29400,29300,1444
|
|
20231206,094200,1391377300,29300,29450,29450,29300,1296
|
|
20231206,094100,1353344600,29400,29450,29450,29400,1819
|
|
20231206,094000,1299856000,29400,29500,29500,29400,737
|
|
20231206,093900,1278154600,29500,29550,29550,29450,1517
|
|
20231206,093800,1233404950,29500,29600,29600,29500,1439
|
|
20231206,093700,1190893450,29550,29650,29700,29550,1303
|
|
20231206,093600,1152303550,29650,29750,29750,29650,1045
|
|
20231206,093500,1121300400,29700,29750,29750,29700,263
|
|
20231206,093400,1113477100,29750,29700,29750,29650,397
|
|
20231206,093300,1101683750,29700,29700,29750,29700,978
|
|
20231206,093200,1072636650,29700,29700,29700,29650,428
|
|
20231206,093100,1059931150,29650,29900,29900,29650,2146
|
|
20231206,093000,996069250,29950,29800,29950,29800,1432
|
|
20231206,092900,953303000,29750,29550,29750,29400,3875
|
|
20231206,092800,839027700,29550,29850,29900,29550,4227
|
|
20231206,092700,713457450,29850,29800,29900,29750,2730
|
|
20231206,092600,632044250,29800,29850,29900,29800,3487
|
|
20231206,092500,527989500,29850,30050,30100,29800,2558
|
|
20231206,092400,451473100,30100,30200,30200,30000,4938
|
|
20231206,092300,302954200,30200,30300,30300,30200,1810
|
|
20231206,092200,248228000,30250,30400,30400,30250,1322
|
|
20231206,092100,208111650,30450,30450,30450,30450,194
|
|
20231206,092000,202204350,30450,30450,30450,30450,66
|
|
20231206,091900,200194650,30450,30450,30500,30450,318
|
|
20231206,091800,190509350,30450,30450,30450,30400,579
|
|
20231206,091700,172882100,30450,30500,30500,30450,415
|
|
20231206,091600,160235700,30500,30500,30500,30500,16
|
|
20231206,091500,159747700,30500,30600,30600,30500,37
|
|
20231206,091400,158617100,30600,30600,30600,30600,0
|
|
20231206,091300,158617100,30600,30500,30600,30500,7
|
|
20231206,091200,158403400,30500,30500,30500,30450,743
|
|
20231206,091100,135742150,30500,30550,30550,30500,131
|
|
20231206,091000,131746100,30550,30550,30550,30550,508
|
|
20231206,090900,116226700,30600,30600,30600,30550,320
|
|
20231206,090800,106446550,30650,30650,30650,30650,18
|
|
20231206,090700,105894850,30650,30600,30650,30600,35
|
|
20231206,090600,104822400,30600,30550,30600,30500,1318
|
|
20231206,090500,64603900,30500,30500,30500,30500,0
|
|
20231206,090400,64603900,30500,30600,30600,30500,182
|
|
20231206,090300,59044350,30650,30700,30850,30650,176
|
|
20231206,090200,53648550,30550,30550,30550,30550,22
|
|
20231206,090100,52976450,30450,30600,30600,30450,1538
|
|
20231206,090000,5997600,30600,30600,30600,30600,196
|