625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,192200,20904811300,29600,29600,29600,29600,10085
|
|
20231205,192100,20904811300,29600,29600,29600,29600,0
|
|
20231205,192000,20904811300,29600,29600,29600,29600,0
|
|
20231205,191900,20904811300,29600,29600,29600,29600,0
|
|
20231205,191800,20904811300,29600,29600,29600,29600,0
|
|
20231205,191700,20904811300,29600,29600,29600,29600,0
|
|
20231205,191600,20904811300,29600,29600,29600,29600,0
|
|
20231205,191500,20904811300,29600,29600,29600,29600,0
|
|
20231205,191400,20904811300,29600,29600,29600,29600,0
|
|
20231205,191300,20904811300,29600,29600,29600,29600,0
|
|
20231205,191200,20904811300,29600,29600,29600,29600,0
|
|
20231205,191100,20904811300,29600,29600,29600,29600,0
|
|
20231205,191000,20904811300,29600,29600,29600,29600,0
|
|
20231205,190900,20904811300,29600,29600,29600,29600,0
|
|
20231205,190800,20904811300,29600,29600,29600,29600,0
|
|
20231205,190700,20904811300,29600,29600,29600,29600,0
|
|
20231205,190600,20904811300,29600,29600,29600,29600,0
|
|
20231205,190500,20904811300,29600,29600,29600,29600,0
|
|
20231205,190400,20904811300,29600,29600,29600,29600,0
|
|
20231205,190300,20904811300,29600,29600,29600,29600,0
|
|
20231205,190200,20904811300,29600,29600,29600,29600,0
|
|
20231205,190100,20904811300,29600,29600,29600,29600,0
|
|
20231205,190000,20904811300,29600,29600,29600,29600,0
|
|
20231205,185900,20904811300,29600,29600,29600,29600,0
|
|
20231205,185800,20904811300,29600,29600,29600,29600,0
|
|
20231205,185700,20904811300,29600,29600,29600,29600,0
|
|
20231205,185600,20904811300,29600,29600,29600,29600,0
|
|
20231205,185500,20904811300,29600,29600,29600,29600,0
|
|
20231205,185400,20904811300,29600,29600,29600,29600,0
|
|
20231205,185300,20904811300,29600,29600,29600,29600,0
|
|
20231205,185200,20904811300,29600,29600,29600,29600,10085
|
|
20231205,185100,20904811300,29600,29600,29600,29600,0
|
|
20231205,185000,20904811300,29600,29600,29600,29600,0
|
|
20231205,184900,20904811300,29600,29600,29600,29600,0
|
|
20231205,184800,20904811300,29600,29600,29600,29600,0
|
|
20231205,184700,20904811300,29600,29600,29600,29600,0
|
|
20231205,184600,20904811300,29600,29600,29600,29600,0
|
|
20231205,184500,20904811300,29600,29600,29600,29600,0
|
|
20231205,184400,20904811300,29600,29600,29600,29600,0
|
|
20231205,184300,20904811300,29600,29600,29600,29600,0
|
|
20231205,184200,20904811300,29600,29600,29600,29600,0
|
|
20231205,184100,20904811300,29600,29600,29600,29600,0
|
|
20231205,184000,20904811300,29600,29600,29600,29600,0
|
|
20231205,183900,20904811300,29600,29600,29600,29600,0
|
|
20231205,183800,20904811300,29600,29600,29600,29600,0
|
|
20231205,183700,20904811300,29600,29600,29600,29600,0
|
|
20231205,183600,20904811300,29600,29600,29600,29600,0
|
|
20231205,183500,20904811300,29600,29600,29600,29600,0
|
|
20231205,183400,20904811300,29600,29600,29600,29600,0
|
|
20231205,183300,20904811300,29600,29600,29600,29600,0
|
|
20231205,183200,20904811300,29600,29600,29600,29600,0
|
|
20231205,183100,20904811300,29600,29600,29600,29600,0
|
|
20231205,183000,20904811300,29600,29600,29600,29600,0
|
|
20231205,182900,20904811300,29600,29600,29600,29600,0
|
|
20231205,182800,20904811300,29600,29600,29600,29600,0
|
|
20231205,182700,20904811300,29600,29600,29600,29600,0
|
|
20231205,182600,20904811300,29600,29600,29600,29600,0
|
|
20231205,182500,20904811300,29600,29600,29600,29600,0
|
|
20231205,182400,20904811300,29600,29600,29600,29600,0
|
|
20231205,182300,20904811300,29600,29600,29600,29600,0
|
|
20231205,182200,20904811300,29600,29600,29600,29600,10085
|
|
20231205,182100,20904811300,29600,29600,29600,29600,0
|
|
20231205,182000,20904811300,29600,29600,29600,29600,0
|
|
20231205,181900,20904811300,29600,29600,29600,29600,0
|
|
20231205,181800,20904811300,29600,29600,29600,29600,0
|
|
20231205,181700,20904811300,29600,29600,29600,29600,0
|
|
20231205,181600,20904811300,29600,29600,29600,29600,0
|
|
20231205,181500,20904811300,29600,29600,29600,29600,0
|
|
20231205,181400,20904811300,29600,29600,29600,29600,0
|
|
20231205,181300,20904811300,29600,29600,29600,29600,0
|
|
20231205,181200,20904811300,29600,29600,29600,29600,0
|
|
20231205,181100,20904811300,29600,29600,29600,29600,0
|
|
20231205,181000,20904811300,29600,29600,29600,29600,0
|
|
20231205,180900,20904811300,29600,29600,29600,29600,0
|
|
20231205,180800,20904811300,29600,29600,29600,29600,0
|
|
20231205,180700,20904811300,29600,29600,29600,29600,0
|
|
20231205,180600,20904811300,29600,29600,29600,29600,0
|
|
20231205,180500,20904811300,29600,29600,29600,29600,0
|
|
20231205,180400,20904811300,29600,29600,29600,29600,0
|
|
20231205,180300,20904811300,29600,29600,29600,29600,0
|
|
20231205,180200,20904811300,29600,29600,29600,29600,0
|
|
20231205,180100,20904811300,29600,29600,29600,29600,0
|
|
20231205,180000,20904811300,29600,29600,29600,29600,0
|
|
20231205,175900,20904811300,29600,29600,29600,29600,0
|
|
20231205,175800,20904811300,29600,29600,29600,29600,0
|
|
20231205,175700,20904811300,29600,29600,29600,29600,0
|
|
20231205,175600,20904811300,29600,29600,29600,29600,0
|
|
20231205,175500,20904811300,29600,29600,29600,29600,0
|
|
20231205,175400,20904811300,29600,29600,29600,29600,0
|
|
20231205,175300,20904811300,29600,29600,29600,29600,0
|
|
20231205,175200,20904811300,29600,29600,29600,29600,10085
|
|
20231205,175100,20904811300,29600,29600,29600,29600,0
|
|
20231205,175000,20904811300,29600,29600,29600,29600,0
|
|
20231205,174900,20904811300,29600,29600,29600,29600,0
|
|
20231205,174800,20904811300,29600,29600,29600,29600,0
|
|
20231205,174700,20904811300,29600,29600,29600,29600,0
|
|
20231205,174600,20904811300,29600,29600,29600,29600,0
|
|
20231205,174500,20904811300,29600,29600,29600,29600,0
|
|
20231205,174400,20904811300,29600,29600,29600,29600,0
|
|
20231205,174300,20904811300,29600,29600,29600,29600,0
|
|
20231205,174200,20904811300,29600,29600,29600,29600,0
|
|
20231205,174100,20904811300,29600,29600,29600,29600,0
|
|
20231205,174000,20904811300,29600,29600,29600,29600,0
|
|
20231205,173900,20904811300,29600,29600,29600,29600,0
|
|
20231205,173800,20904811300,29600,29600,29600,29600,0
|
|
20231205,173700,20904811300,29600,29600,29600,29600,0
|
|
20231205,173600,20904811300,29600,29600,29600,29600,0
|
|
20231205,173500,20904811300,29600,29600,29600,29600,0
|
|
20231205,173400,20904811300,29600,29600,29600,29600,0
|
|
20231205,173300,20904811300,29600,29600,29600,29600,0
|
|
20231205,173200,20904811300,29600,29600,29600,29600,0
|
|
20231205,173100,20904811300,29600,29600,29600,29600,0
|
|
20231205,173000,20904811300,29600,29600,29600,29600,0
|
|
20231205,172900,20904811300,29600,29600,29600,29600,0
|
|
20231205,172800,20904811300,29600,29600,29600,29600,0
|
|
20231205,172700,20904811300,29600,29600,29600,29600,0
|
|
20231205,172600,20904811300,29600,29600,29600,29600,0
|
|
20231205,172500,20904811300,29600,29600,29600,29600,0
|
|
20231205,172400,20904811300,29600,29600,29600,29600,0
|
|
20231205,172300,20904811300,29600,29600,29600,29600,0
|
|
20231205,172200,20904811300,29600,29600,29600,29600,10085
|
|
20231205,172100,20904811300,29600,29600,29600,29600,0
|
|
20231205,172000,20904811300,29600,29600,29600,29600,0
|
|
20231205,171900,20904811300,29600,29600,29600,29600,0
|
|
20231205,171800,20904811300,29600,29600,29600,29600,0
|
|
20231205,171700,20904811300,29600,29600,29600,29600,0
|
|
20231205,171600,20904811300,29600,29600,29600,29600,0
|
|
20231205,171500,20904811300,29600,29600,29600,29600,0
|
|
20231205,171400,20904811300,29600,29600,29600,29600,0
|
|
20231205,171300,20904811300,29600,29600,29600,29600,0
|
|
20231205,171200,20904811300,29600,29600,29600,29600,0
|
|
20231205,171100,20904811300,29600,29600,29600,29600,0
|
|
20231205,171000,20904811300,29600,29600,29600,29600,0
|
|
20231205,170900,20904811300,29600,29600,29600,29600,0
|
|
20231205,170800,20904811300,29600,29600,29600,29600,0
|
|
20231205,170700,20904811300,29600,29600,29600,29600,0
|
|
20231205,170600,20904811300,29600,29600,29600,29600,0
|
|
20231205,170500,20904811300,29600,29600,29600,29600,0
|
|
20231205,170400,20904811300,29600,29600,29600,29600,0
|
|
20231205,170300,20904811300,29600,29600,29600,29600,0
|
|
20231205,170200,20904811300,29600,29600,29600,29600,0
|
|
20231205,170100,20904811300,29600,29600,29600,29600,0
|
|
20231205,170000,20904811300,29600,29600,29600,29600,0
|
|
20231205,165900,20904811300,29600,29600,29600,29600,0
|
|
20231205,165800,20904811300,29600,29600,29600,29600,0
|
|
20231205,165700,20904811300,29600,29600,29600,29600,0
|
|
20231205,165600,20904811300,29600,29600,29600,29600,0
|
|
20231205,165500,20904811300,29600,29600,29600,29600,0
|
|
20231205,165400,20904811300,29600,29600,29600,29600,0
|
|
20231205,165300,20904811300,29600,29600,29600,29600,0
|
|
20231205,165200,20904811300,29600,29600,29600,29600,10085
|
|
20231205,165100,20904811300,29600,29600,29600,29600,0
|
|
20231205,165000,20904811300,29600,29600,29600,29600,0
|
|
20231205,164900,20904811300,29600,29600,29600,29600,0
|
|
20231205,164800,20904811300,29600,29600,29600,29600,0
|
|
20231205,164700,20904811300,29600,29600,29600,29600,0
|
|
20231205,164600,20904811300,29600,29600,29600,29600,0
|
|
20231205,164500,20904811300,29600,29600,29600,29600,0
|
|
20231205,164400,20904811300,29600,29600,29600,29600,0
|
|
20231205,164300,20904811300,29600,29600,29600,29600,0
|
|
20231205,164200,20904811300,29600,29600,29600,29600,0
|
|
20231205,164100,20904811300,29600,29600,29600,29600,0
|
|
20231205,164000,20904811300,29600,29600,29600,29600,0
|
|
20231205,163900,20904811300,29600,29600,29600,29600,0
|
|
20231205,163800,20904811300,29600,29600,29600,29600,0
|
|
20231205,163700,20904811300,29600,29600,29600,29600,0
|
|
20231205,163600,20904811300,29600,29600,29600,29600,0
|
|
20231205,163500,20904811300,29600,29600,29600,29600,0
|
|
20231205,163400,20904811300,29600,29600,29600,29600,0
|
|
20231205,163300,20904811300,29600,29600,29600,29600,0
|
|
20231205,163200,20904811300,29600,29600,29600,29600,0
|
|
20231205,163100,20904811300,29600,29600,29600,29600,0
|
|
20231205,163000,20904811300,29600,29600,29600,29600,0
|
|
20231205,162900,20904811300,29600,29600,29600,29600,0
|
|
20231205,162800,20904811300,29600,29600,29600,29600,0
|
|
20231205,162700,20904811300,29600,29600,29600,29600,0
|
|
20231205,162600,20904811300,29600,29600,29600,29600,0
|
|
20231205,162500,20904811300,29600,29600,29600,29600,0
|
|
20231205,162400,20904811300,29600,29600,29600,29600,0
|
|
20231205,162300,20904811300,29600,29600,29600,29600,0
|
|
20231205,162200,20904811300,29600,29600,29600,29600,10085
|
|
20231205,162100,20904811300,29600,29600,29600,29600,0
|
|
20231205,162000,20904811300,29600,29600,29600,29600,0
|
|
20231205,161900,20904811300,29600,29600,29600,29600,0
|
|
20231205,161800,20904811300,29600,29600,29600,29600,0
|
|
20231205,161700,20904811300,29600,29600,29600,29600,0
|
|
20231205,161600,20904811300,29600,29600,29600,29600,0
|
|
20231205,161500,20904811300,29600,29600,29600,29600,0
|
|
20231205,161400,20904811300,29600,29600,29600,29600,0
|
|
20231205,161300,20904811300,29600,29600,29600,29600,0
|
|
20231205,161200,20904811300,29600,29600,29600,29600,0
|
|
20231205,161100,20904811300,29600,29600,29600,29600,0
|
|
20231205,161000,20904811300,29600,29600,29600,29600,0
|
|
20231205,160900,20904811300,29600,29600,29600,29600,0
|
|
20231205,160800,20904811300,29600,29600,29600,29600,0
|
|
20231205,160700,20904811300,29600,29600,29600,29600,0
|
|
20231205,160600,20904811300,29600,29600,29600,29600,0
|
|
20231205,160500,20904811300,29600,29600,29600,29600,0
|
|
20231205,160400,20904811300,29600,29600,29600,29600,0
|
|
20231205,160300,20904811300,29600,29600,29600,29600,0
|
|
20231205,160200,20904811300,29600,29600,29600,29600,0
|
|
20231205,160100,20904811300,29600,29600,29600,29600,0
|
|
20231205,160000,20904811300,29600,29600,29600,29600,0
|
|
20231205,155900,20904811300,29600,29600,29600,29600,0
|
|
20231205,155800,20904811300,29600,29600,29600,29600,0
|
|
20231205,155700,20904811300,29600,29600,29600,29600,0
|
|
20231205,155600,20904811300,29600,29600,29600,29600,0
|
|
20231205,155500,20904811300,29600,29600,29600,29600,0
|
|
20231205,155400,20904811300,29600,29600,29600,29600,0
|
|
20231205,155300,20904811300,29600,29600,29600,29600,0
|
|
20231205,155200,20904811300,29600,29600,29600,29600,10085
|
|
20231205,155100,20904811300,29600,29600,29600,29600,0
|
|
20231205,155000,20904811300,29600,29600,29600,29600,0
|
|
20231205,154900,20904811300,29600,29600,29600,29600,0
|
|
20231205,154800,20904811300,29600,29600,29600,29600,0
|
|
20231205,154700,20904811300,29600,29600,29600,29600,0
|
|
20231205,154600,20904811300,29600,29600,29600,29600,0
|
|
20231205,154500,20904811300,29600,29600,29600,29600,0
|
|
20231205,154400,20904811300,29600,29600,29600,29600,0
|
|
20231205,154300,20904811300,29600,29600,29600,29600,0
|
|
20231205,154200,20904811300,29600,29600,29600,29600,0
|
|
20231205,154100,20904811300,29600,29600,29600,29600,0
|
|
20231205,154000,20904811300,29600,29600,29600,29600,0
|
|
20231205,153900,20904811300,29600,29600,29600,29600,0
|
|
20231205,153800,20904811300,29600,29600,29600,29600,0
|
|
20231205,153700,20904811300,29600,29600,29600,29600,0
|
|
20231205,153600,20904811300,29600,29600,29600,29600,0
|
|
20231205,153500,20904811300,29600,29600,29600,29600,0
|
|
20231205,153400,20904811300,29600,29600,29600,29600,0
|
|
20231205,153300,20904811300,29600,29600,29600,29600,0
|
|
20231205,153200,20904811300,29600,29600,29600,29600,0
|
|
20231205,153100,20904811300,29600,29600,29600,29600,0
|
|
20231205,153000,20904811300,29600,29600,29600,29600,10085
|
|
20231205,152900,20606295300,29600,29600,29600,29600,0
|
|
20231205,152800,20606295300,29600,29600,29600,29600,0
|
|
20231205,152700,20606295300,29600,29600,29600,29600,0
|
|
20231205,152600,20606295300,29600,29600,29600,29600,0
|
|
20231205,152500,20606295300,29600,29600,29600,29600,0
|
|
20231205,152400,20606295300,29600,29600,29600,29600,0
|
|
20231205,152300,20606295300,29600,29600,29600,29600,0
|
|
20231205,152200,20606295300,29600,29600,29600,29600,0
|
|
20231205,152100,20606295300,29600,29600,29600,29600,0
|
|
20231205,152000,20606295300,29600,29600,29600,29600,0
|
|
20231205,151900,20606295300,29600,29600,29600,29500,1399
|
|
20231205,151800,20564937300,29550,29600,29650,29550,779
|
|
20231205,151700,20541887600,29600,29650,29650,29550,821
|
|
20231205,151600,20517575550,29600,29550,29650,29550,2025
|
|
20231205,151500,20457631400,29550,29600,29600,29500,2355
|
|
20231205,151400,20387982250,29600,29550,29600,29550,903
|
|
20231205,151300,20361269850,29550,29550,29650,29550,1894
|
|
20231205,151200,20305217600,29600,29650,29650,29600,1326
|
|
20231205,151100,20265936050,29600,29650,29650,29550,2300
|
|
20231205,151000,20197835150,29650,29550,29650,29500,1433
|
|
20231205,150900,20155440250,29550,29500,29600,29500,2794
|
|
20231205,150800,20072900850,29500,29550,29550,29500,795
|
|
20231205,150700,20049424350,29500,29500,29500,29450,1211
|
|
20231205,150600,20013717850,29500,29450,29550,29450,923
|
|
20231205,150500,19986512900,29450,29500,29600,29450,913
|
|
20231205,150400,19959566150,29600,29500,29600,29450,5573
|
|
20231205,150300,19794722800,29500,29300,29600,29300,4248
|
|
20231205,150200,19669640200,29250,29300,29400,29250,1147
|
|
20231205,150100,19636025500,29350,29150,29350,29150,2157
|
|
20231205,150000,19572882000,29150,29150,29300,29100,2472
|
|
20231205,145900,19500816650,29300,29200,29300,29100,3185
|
|
20231205,145800,19407804150,29200,29250,29300,29100,3781
|
|
20231205,145700,19297406400,29250,29300,29300,29200,1834
|
|
20231205,145600,19243766650,29300,29300,29350,29200,1377
|
|
20231205,145500,19203480000,29300,29150,29350,29150,1454
|
|
20231205,145400,19160968500,29150,29250,29350,29150,1940
|
|
20231205,145300,19104264750,29200,29200,29400,29050,7149
|
|
20231205,145200,18895832100,29200,29500,29500,29200,2067
|
|
20231205,145100,18835258950,29500,29550,29600,29500,1568
|
|
20231205,145000,18788968800,29550,29500,29600,29500,2044
|
|
20231205,144900,18728601950,29550,29200,29550,29200,2807
|
|
20231205,144800,18646186550,29200,29300,29350,29200,1620
|
|
20231205,144700,18598770200,29300,29350,29450,29300,1391
|
|
20231205,144600,18557984100,29350,29400,29450,29350,1380
|
|
20231205,144500,18517441350,29400,29400,29450,29350,1357
|
|
20231205,144400,18477554900,29350,29400,29400,29300,1337
|
|
20231205,144300,18438297550,29450,29450,29500,29350,1515
|
|
20231205,144200,18393741450,29450,29500,29550,29400,1195
|
|
20231205,144100,18358556800,29550,29400,29650,29400,1741
|
|
20231205,144000,18307288850,29400,29400,29550,29300,1514
|
|
20231205,143900,18262732900,29300,29250,29400,29200,2822
|
|
20231205,143800,18180080750,29250,29300,29350,29200,5088
|
|
20231205,143700,18031351300,29300,29300,29400,29250,1150
|
|
20231205,143600,17997647800,29300,29300,29400,29250,1845
|
|
20231205,143500,17943614100,29300,29350,29350,29200,1516
|
|
20231205,143400,17899232750,29300,29400,29400,29300,2431
|
|
20231205,143300,17827942700,29350,29400,29500,29300,5773
|
|
20231205,143200,17658318000,29450,29450,29550,29350,1503
|
|
20231205,143100,17614120000,29400,29500,29550,29400,2359
|
|
20231205,143000,17544697000,29450,29350,29550,29300,1656
|
|
20231205,142900,17495991150,29350,29350,29400,29300,1900
|
|
20231205,142800,17440259050,29350,29350,29450,29300,1940
|
|
20231205,142700,17383282000,29350,29400,29450,29300,1386
|
|
20231205,142600,17342579250,29400,29350,29400,29300,1514
|
|
20231205,142500,17298124100,29350,29350,29450,29300,1553
|
|
20231205,142400,17252497650,29400,29350,29500,29250,2627
|
|
20231205,142300,17175437250,29350,29400,29450,29200,3159
|
|
20231205,142200,17082921750,29350,29400,29500,29300,8317
|
|
20231205,142100,16838722500,29400,29400,29500,29400,2047
|
|
20231205,142000,16778452500,29400,29400,29500,29400,2504
|
|
20231205,141900,16704786900,29450,29500,29600,29400,4309
|
|
20231205,141800,16577839900,29550,29500,29600,29500,7870
|
|
20231205,141700,16345639350,29500,29600,29600,29500,6961
|
|
20231205,141600,16140190400,29550,29550,29600,29500,1187
|
|
20231205,141500,16105114700,29550,29550,29600,29550,1409
|
|
20231205,141400,16063466750,29550,29600,29650,29550,1313
|
|
20231205,141300,16024611500,29600,29600,29650,29600,1319
|
|
20231205,141200,15985561800,29600,29550,29650,29550,1507
|
|
20231205,141100,15940971100,29550,29550,29650,29500,3283
|
|
20231205,141000,15843898100,29600,29550,29650,29500,1668
|
|
20231205,140900,15794603800,29550,29550,29650,29450,17694
|
|
20231205,140800,15272719300,29550,29550,29600,29550,785
|
|
20231205,140700,15249514050,29550,29550,29600,29550,2652
|
|
20231205,140600,15171124050,29600,29600,29750,29550,1859
|
|
20231205,140500,15116140450,29600,29550,29600,29550,3540
|
|
20231205,140400,15011406350,29550,29600,29700,29550,3139
|
|
20231205,140300,14918558350,29600,29650,29650,29550,3218
|
|
20231205,140200,14823306650,29650,29600,29700,29600,815
|
|
20231205,140100,14799158250,29600,29650,29750,29600,1335
|
|
20231205,140000,14759595450,29650,29650,29750,29600,964
|
|
20231205,135900,14731000400,29650,29650,29700,29600,1268
|
|
20231205,135800,14693422450,29600,29650,29700,29600,1084
|
|
20231205,135700,14661278850,29650,29650,29700,29650,802
|
|
20231205,135600,14637493300,29650,29650,29750,29650,965
|
|
20231205,135500,14608869000,29650,29650,29700,29600,1170
|
|
20231205,135400,14574184700,29650,29700,29750,29650,3061
|
|
20231205,135300,14483369650,29700,29650,29700,29650,772
|
|
20231205,135200,14460453150,29700,29650,29750,29650,809
|
|
20231205,135100,14436449350,29650,29650,29700,29650,865
|
|
20231205,135000,14410798600,29700,29700,29750,29650,890
|
|
20231205,134900,14384390900,29700,29700,29750,29650,1088
|
|
20231205,134800,14352081500,29700,29750,29800,29700,729
|
|
20231205,134700,14330407650,29750,29700,29750,29700,641
|
|
20231205,134600,14311361200,29700,29700,29750,29700,1065
|
|
20231205,134500,14279712050,29700,29750,29750,29700,1297
|
|
20231205,134400,14241128900,29750,29750,29800,29700,1913
|
|
20231205,134300,14184258450,29750,29700,29800,29700,1373
|
|
20231205,134200,14143438500,29700,29750,29850,29700,1076
|
|
20231205,134100,14111416100,29750,29750,29750,29700,1038
|
|
20231205,134000,14080552050,29700,29750,29800,29700,1261
|
|
20231205,133900,14043035500,29750,29750,29800,29750,683
|
|
20231205,133800,14022712050,29750,29750,29800,29750,711
|
|
20231205,133700,14001556200,29750,29800,29800,29750,698
|
|
20231205,133600,13980787350,29800,29750,29850,29750,1280
|
|
20231205,133500,13942669450,29750,29750,29800,29750,574
|
|
20231205,133400,13925586450,29800,29800,29850,29750,802
|
|
20231205,133300,13901699150,29800,29750,29800,29750,656
|
|
20231205,133200,13882167200,29750,29800,29850,29750,791
|
|
20231205,133100,13858605300,29800,29750,29850,29750,999
|
|
20231205,133000,13828841400,29750,29750,29900,29750,1051
|
|
20231205,132900,13797535750,29750,29750,29800,29750,759
|
|
20231205,132800,13774947500,29750,29750,29800,29750,604
|
|
20231205,132700,13756972100,29800,29750,29800,29750,816
|
|
20231205,132600,13732689700,29750,29750,29850,29750,701
|
|
20231205,132500,13711826350,29800,29750,29800,29750,805
|
|
20231205,132400,13687865450,29750,29800,29850,29750,916
|
|
20231205,132300,13660582850,29800,29750,29850,29750,1109
|
|
20231205,132200,13627555350,29700,29750,29800,29700,1062
|
|
20231205,132100,13595969850,29750,29750,29800,29750,1762
|
|
20231205,132000,13543545950,29800,29750,29850,29750,597
|
|
20231205,131900,13525762650,29750,29750,29850,29750,1144
|
|
20231205,131800,13491683250,29750,29750,29850,29750,719
|
|
20231205,131700,13470261950,29800,29750,29800,29700,4390
|
|
20231205,131600,13339730000,29750,29800,29850,29700,2535
|
|
20231205,131500,13264252550,29850,29850,29850,29750,3639
|
|
20231205,131400,13155971050,29850,29800,29900,29750,2849
|
|
20231205,131300,13071119850,29800,29850,29850,29800,622
|
|
20231205,131200,13052579950,29800,29850,29950,29800,979
|
|
20231205,131100,13023342250,29850,29800,29950,29800,1732
|
|
20231205,131000,12971648950,29800,29800,29850,29800,827
|
|
20231205,130900,12947000900,29800,29750,29850,29750,884
|
|
20231205,130800,12920659800,29750,29750,29850,29750,1015
|
|
20231205,130700,12890433800,29750,29850,29850,29750,2528
|
|
20231205,130600,12815098100,29800,29800,29900,29800,1103
|
|
20231205,130500,12782185750,29800,29850,29900,29800,641
|
|
20231205,130400,12763059700,29850,29850,29900,29800,996
|
|
20231205,130300,12733343450,29850,29800,29850,29750,1015
|
|
20231205,130200,12703077550,29800,29800,29850,29800,1255
|
|
20231205,130100,12665675150,29750,29750,29850,29750,1335
|
|
20231205,130000,12625900450,29750,29750,29850,29750,1171
|
|
20231205,125900,12590999800,29750,29800,29850,29750,757
|
|
20231205,125800,12568451100,29800,29800,29850,29750,3024
|
|
20231205,125700,12478334550,29850,29800,29850,29800,1243
|
|
20231205,125600,12441288250,29850,29800,29900,29800,1161
|
|
20231205,125500,12406654450,29850,29900,29900,29800,2479
|
|
20231205,125400,12332720950,29850,29900,29950,29850,1656
|
|
20231205,125300,12283237450,29850,29850,29900,29850,621
|
|
20231205,125200,12264695900,29900,29900,29900,29850,2113
|
|
20231205,125100,12201606200,29900,29900,29950,29850,950
|
|
20231205,125000,12173204850,29900,29850,29950,29850,938
|
|
20231205,124900,12145176450,29900,29950,29950,29900,1482
|
|
20231205,124800,12100860300,29950,29900,29950,29900,1133
|
|
20231205,124700,12066948700,29900,29950,29950,29900,852
|
|
20231205,124600,12041466100,29950,29900,29950,29900,874
|
|
20231205,124500,12015321000,29900,29900,29950,29900,1274
|
|
20231205,124400,11977223500,29900,29900,29950,29900,908
|
|
20231205,124300,11950062000,29900,29950,30050,29900,2219
|
|
20231205,124200,11883550050,29950,29950,30000,29900,1055
|
|
20231205,124100,11851934000,29950,29950,30000,29900,707
|
|
20231205,124000,11830758150,29950,29900,30000,29900,1935
|
|
20231205,123900,11772887000,29900,29950,30050,29900,1120
|
|
20231205,123800,11739370800,30000,29950,30000,29900,493
|
|
20231205,123700,11724607900,29950,29950,30000,29900,1563
|
|
20231205,123600,11677805850,29950,30000,30050,29950,1929
|
|
20231205,123500,11620000650,29950,29950,30000,29950,706
|
|
20231205,123400,11598851050,29950,30000,30000,29950,1033
|
|
20231205,123300,11567895200,30000,30000,30050,29950,583
|
|
20231205,123200,11550407800,30050,30000,30050,29950,458
|
|
20231205,123100,11536682400,29950,29950,30000,29950,1002
|
|
20231205,123000,11506649800,30050,29950,30050,29950,1051
|
|
20231205,122900,11475122100,29950,30000,30000,29950,714
|
|
20231205,122800,11453728950,29950,29950,30000,29950,630
|
|
20231205,122700,11434854450,29950,29900,30050,29900,3353
|
|
20231205,122600,11334309700,29900,29950,30000,29900,626
|
|
20231205,122500,11315565500,29900,29900,30000,29900,995
|
|
20231205,122400,11285788800,29900,29950,30100,29900,1075
|
|
20231205,122300,11253559600,29950,29900,30050,29900,1410
|
|
20231205,122200,11211304050,29950,29900,30000,29900,678
|
|
20231205,122100,11191021700,29900,29950,29950,29900,491
|
|
20231205,122000,11176330750,29950,29950,30000,29950,806
|
|
20231205,121900,11152188500,29950,29950,30000,29950,669
|
|
20231205,121800,11132147850,29950,29950,30050,29950,870
|
|
20231205,121700,11106057750,29950,30000,30000,29950,794
|
|
20231205,121600,11082263150,29950,29950,30050,29950,477
|
|
20231205,121500,11067964800,30000,30000,30000,29950,885
|
|
20231205,121400,11041431400,30000,29950,30050,29950,586
|
|
20231205,121300,11023858800,30000,30000,30050,29950,558
|
|
20231205,121200,11007124250,30000,30050,30150,30000,1509
|
|
20231205,121100,10961772600,30050,30050,30100,30000,674
|
|
20231205,121000,10941531650,30050,30050,30050,30000,686
|
|
20231205,120900,10920938600,30050,30050,30100,30000,1011
|
|
20231205,120800,10890586150,30050,30050,30150,30050,1389
|
|
20231205,120700,10848797800,30050,30000,30100,30000,870
|
|
20231205,120600,10822665050,30000,30050,30150,30000,1121
|
|
20231205,120500,10788964300,30050,30100,30150,30000,688
|
|
20231205,120400,10768285400,30100,30000,30100,30000,440
|
|
20231205,120300,10755070000,30000,30050,30100,30000,1870
|
|
20231205,120200,10698840250,30100,30050,30100,30000,725
|
|
20231205,120100,10677060950,30050,30000,30100,29950,1182
|
|
20231205,120000,10641543850,30000,29950,30050,29900,925
|
|
20231205,115900,10613821300,29950,29950,30000,29900,620
|
|
20231205,115800,10595270050,29950,29950,30000,29900,736
|
|
20231205,115700,10573230800,29950,29950,30000,29950,804
|
|
20231205,115600,10549140650,29950,29950,30000,29950,823
|
|
20231205,115500,10524486200,29950,30000,30000,29950,683
|
|
20231205,115400,10504027850,30000,29950,30050,29950,1010
|
|
20231205,115300,10473750500,29950,29950,30000,29900,826
|
|
20231205,115200,10449009850,29950,29950,30000,29900,652
|
|
20231205,115100,10429498500,30000,29950,30000,29900,916
|
|
20231205,115000,10402083800,29950,29900,30000,29900,836
|
|
20231205,114900,10377046750,29950,29950,30000,29900,734
|
|
20231205,114800,10355070150,29950,29950,30050,29900,969
|
|
20231205,114700,10326039300,29950,29950,30000,29900,1158
|
|
20231205,114600,10291390300,29950,29950,30000,29900,896
|
|
20231205,114500,10264559950,29950,30000,30000,29900,873
|
|
20231205,114400,10238419900,29950,30000,30000,29950,727
|
|
20231205,114300,10216645700,29950,29950,30050,29950,860
|
|
20231205,114200,10190868450,29950,30000,30100,29950,852
|
|
20231205,114100,10165314350,30050,30000,30050,29950,1959
|
|
20231205,114000,10106577650,30000,30000,30100,30000,1248
|
|
20231205,113900,10069089750,30000,30000,30100,30000,699
|
|
20231205,113800,10048112200,30000,29950,30050,29950,728
|
|
20231205,113700,10026258700,30000,30000,30050,30000,820
|
|
20231205,113600,10001657450,30000,30050,30050,29950,775
|
|
20231205,113500,9978408100,30000,30000,30050,29950,1101
|
|
20231205,113400,9945391350,30000,29950,30050,29950,899
|
|
20231205,113300,9918419700,30000,30050,30050,29950,758
|
|
20231205,113200,9895676300,30050,30000,30100,29950,850
|
|
20231205,113100,9870165300,30000,30000,30100,29950,2053
|
|
20231205,113000,9808591450,30000,29950,30050,29950,1737
|
|
20231205,112900,9756484300,29950,30000,30000,29950,5470
|
|
20231205,112800,9592545900,30050,30000,30050,30000,1304
|
|
20231205,112700,9553415750,30000,30000,30050,30000,2263
|
|
20231205,112600,9485457550,30000,30000,30050,30000,1293
|
|
20231205,112500,9446664900,30050,30050,30050,30000,1649
|
|
20231205,112400,9397189900,30050,30050,30050,30000,1184
|
|
20231205,112300,9361632250,30050,30050,30100,30050,1589
|
|
20231205,112200,9313879350,30050,30050,30100,30050,1412
|
|
20231205,112100,9271430250,30050,30050,30150,30050,1533
|
|
20231205,112000,9225328450,30100,30100,30150,30050,1552
|
|
20231205,111900,9178616250,30100,30150,30150,30100,1155
|
|
20231205,111800,9143829000,30150,30150,30200,30100,1336
|
|
20231205,111700,9103582550,30100,30150,30200,30050,2021
|
|
20231205,111600,9042686800,30100,30100,30100,30050,1436
|
|
20231205,111500,8999507300,30150,30150,30200,30050,2498
|
|
20231205,111400,8924373450,30150,30100,30150,30050,1751
|
|
20231205,111300,8871668500,30050,30100,30100,30000,2007
|
|
20231205,111200,8811352850,30100,30100,30150,30050,3309
|
|
20231205,111100,8711846400,30100,30150,30200,30100,1351
|
|
20231205,111000,8671143100,30150,30150,30200,30150,1817
|
|
20231205,110900,8616307600,30200,30150,30250,30100,2194
|
|
20231205,110800,8550144250,30250,30100,30250,30100,2756
|
|
20231205,110700,8467068950,30150,30150,30200,30100,1838
|
|
20231205,110600,8411630700,30150,30150,30200,30100,2341
|
|
20231205,110500,8341115300,30150,30200,30300,30150,3351
|
|
20231205,110400,8239879850,30150,30150,30200,30000,5193
|
|
20231205,110300,8083519800,30000,30150,30200,30000,12108
|
|
20231205,110200,7719926400,30150,30200,30300,30150,1816
|
|
20231205,110100,7665076700,30200,30200,30250,30000,14274
|
|
20231205,110000,7235954700,30150,30350,30350,30100,14042
|
|
20231205,105900,6812406400,30300,30300,30400,30300,1126
|
|
20231205,105800,6778259600,30350,30450,30450,30300,1131
|
|
20231205,105700,6743920850,30450,30400,30500,30350,585
|
|
20231205,105600,6726137450,30350,30450,30500,30350,696
|
|
20231205,105500,6704956650,30500,30400,30500,30350,1958
|
|
20231205,105400,6645304350,30400,30400,30450,30350,1070
|
|
20231205,105300,6612800200,30450,30300,30500,30200,2245
|
|
20231205,105200,6544623100,30200,30200,30300,30100,6739
|
|
20231205,105100,6340978550,30200,30250,30300,30200,2683
|
|
20231205,105000,6259924500,30300,30300,30350,30250,4088
|
|
20231205,104900,6136227500,30300,30400,30400,30250,2589
|
|
20231205,104800,6057775500,30350,30400,30450,30350,497
|
|
20231205,104700,6042671650,30450,30400,30450,30400,1420
|
|
20231205,104600,5999461400,30450,30350,30500,30350,802
|
|
20231205,104500,5975043750,30350,30400,30450,30300,2182
|
|
20231205,104400,5908737400,30400,30300,30400,30250,3808
|
|
20231205,104300,5793254950,30350,30350,30350,30250,1826
|
|
20231205,104200,5737948750,30300,30300,30350,30300,1593
|
|
20231205,104100,5689670400,30300,30350,30350,30300,2082
|
|
20231205,104000,5626559350,30350,30400,30400,30300,2360
|
|
20231205,103900,5554941800,30300,30400,30500,30300,9345
|
|
20231205,103800,5271436950,30400,30450,30450,30400,3457
|
|
20231205,103700,5166276200,30500,30450,30550,30450,941
|
|
20231205,103600,5137618750,30450,30500,30550,30450,4124
|
|
20231205,103500,5011991550,30500,30600,30600,30500,736
|
|
20231205,103400,4989540300,30500,30550,30600,30500,1959
|
|
20231205,103300,4929737300,30550,30550,30600,30500,1387
|
|
20231205,103200,4887364550,30550,30500,30550,30500,2134
|
|
20231205,103100,4822228600,30500,30550,30600,30500,2250
|
|
20231205,103000,4753585500,30550,30600,30600,30550,1790
|
|
20231205,102900,4698894350,30550,30550,30600,30550,2584
|
|
20231205,102800,4619929900,30550,30650,30650,30550,7560
|
|
20231205,102700,4388653700,30600,30700,30700,30600,1723
|
|
20231205,102600,4335869050,30700,30700,30750,30650,1008
|
|
20231205,102500,4304953750,30700,30650,30750,30650,716
|
|
20231205,102400,4282985950,30750,30650,30750,30650,1143
|
|
20231205,102300,4247915850,30600,30650,30700,30600,785
|
|
20231205,102200,4223853100,30650,30650,30700,30600,1494
|
|
20231205,102100,4178066050,30650,30700,30700,30650,866
|
|
20231205,102000,4151501000,30650,30750,30750,30650,544
|
|
20231205,101900,4134801000,30750,30700,30750,30650,1317
|
|
20231205,101800,4094359950,30750,30750,30800,30650,558
|
|
20231205,101700,4077223550,30650,30700,30750,30650,1029
|
|
20231205,101600,4045630950,30700,30750,30800,30700,1096
|
|
20231205,101500,4011946400,30850,30800,30850,30750,863
|
|
20231205,101400,3985367650,30850,30900,30900,30750,680
|
|
20231205,101300,3964428400,30900,30900,30900,30800,600
|
|
20231205,101200,3945916550,30900,30950,31000,30900,482
|
|
20231205,101100,3931010050,30900,30950,31000,30850,964
|
|
20231205,101000,3901210150,30850,30850,30950,30850,790
|
|
20231205,100900,3876800100,30900,30950,31000,30900,741
|
|
20231205,100800,3853885600,30900,31000,31000,30850,555
|
|
20231205,100700,3836734050,30900,30950,31050,30900,546
|
|
20231205,100600,3819832850,31000,30950,31000,30800,642
|
|
20231205,100500,3799991450,30900,30850,31000,30850,1089
|
|
20231205,100400,3766276050,30850,30850,30950,30750,379
|
|
20231205,100300,3754579300,30750,30750,30850,30750,1180
|
|
20231205,100200,3718274200,30750,30750,30900,30650,11245
|
|
20231205,100100,3372939000,30750,30750,30850,30700,3058
|
|
20231205,100000,3278900250,30750,30600,30850,30600,1129
|
|
20231205,095900,3244166850,30700,30650,30700,30550,1513
|
|
20231205,095800,3197851300,30650,30950,30950,30600,14014
|
|
20231205,095700,2766579250,30900,30950,31000,30900,342
|
|
20231205,095600,2756007300,30900,30900,31000,30900,483
|
|
20231205,095500,2741056250,30900,30950,31000,30900,574
|
|
20231205,095400,2723290400,30950,31000,31050,30900,1239
|
|
20231205,095300,2684954250,30950,31050,31100,30950,3526
|
|
20231205,095200,2575651350,31050,31100,31150,31050,664
|
|
20231205,095100,2555025500,31050,31100,31150,31050,400
|
|
20231205,095000,2542599450,31150,31100,31150,31050,571
|
|
20231205,094900,2524851300,31100,31100,31100,31000,438
|
|
20231205,094800,2511259250,31000,30950,31100,30950,889
|
|
20231205,094700,2483643650,30950,31100,31100,30950,1938
|
|
20231205,094600,2423550400,31100,31000,31200,31000,337
|
|
20231205,094500,2413070500,31000,31000,31100,31000,530
|
|
20231205,094400,2396634050,31000,31100,31200,31000,1162
|
|
20231205,094300,2360524950,31100,31200,31200,31100,355
|
|
20231205,094200,2349469050,31200,31150,31250,31050,552
|
|
20231205,094100,2332295700,31150,31250,31300,31100,1544
|
|
20231205,094000,2284170900,31200,31250,31400,31200,327
|
|
20231205,093900,2273965500,31300,31150,31350,31150,1092
|
|
20231205,093800,2239780100,31150,31350,31350,31150,222
|
|
20231205,093700,2232858050,31150,31250,31350,31150,565
|
|
20231205,093600,2215215350,31150,31050,31300,31000,2373
|
|
20231205,093500,2141395550,31050,31100,31100,30950,801
|
|
20231205,093400,2116541250,31100,31050,31100,30950,985
|
|
20231205,093300,2086007000,31100,31100,31150,31000,586
|
|
20231205,093200,2067801250,31050,30950,31100,30950,1665
|
|
20231205,093100,2016178350,30950,31100,31100,30950,1123
|
|
20231205,093000,1981344800,31100,31050,31150,30800,1730
|
|
20231205,092900,1927801800,31100,31050,31100,30800,2164
|
|
20231205,092800,1860874650,30950,31150,31150,30800,8364
|
|
20231205,092700,1602148850,31150,31350,31350,31150,860
|
|
20231205,092600,1575329150,31300,31350,31450,31300,706
|
|
20231205,092500,1553206750,31300,31250,31450,31250,1389
|
|
20231205,092400,1509681600,31250,31350,31350,31050,6284
|
|
20231205,092300,1313714000,31400,31450,31600,31350,4053
|
|
20231205,092200,1186368600,31500,31400,31500,31400,909
|
|
20231205,092100,1157814850,31400,31600,31650,31400,5297
|
|
20231205,092000,990952450,31600,31650,31650,31550,1602
|
|
20231205,091900,940336100,31600,31800,31850,31550,6665
|
|
20231205,091800,729223700,31800,31850,31900,31800,493
|
|
20231205,091700,713531000,31900,31900,31900,31850,716
|
|
20231205,091600,690710050,31850,31850,31900,31800,619
|
|
20231205,091500,670982650,31850,31850,31900,31850,721
|
|
20231205,091400,648013100,31950,31950,32000,31800,1561
|
|
20231205,091300,598238700,32000,31850,32000,31850,1360
|
|
20231205,091200,554819700,31900,31800,31900,31800,606
|
|
20231205,091100,535514000,31900,31750,31950,31750,640
|
|
20231205,091000,515122850,31950,31600,31950,31600,1681
|
|
20231205,090900,461670800,31600,31700,31800,31600,890
|
|
20231205,090800,433475800,31700,31700,31750,31700,644
|
|
20231205,090700,413044000,31750,31750,31800,31600,1006
|
|
20231205,090600,381114350,31700,31600,31700,31550,2338
|
|
20231205,090500,307251400,31600,31700,31750,31600,1678
|
|
20231205,090400,254119150,31700,31850,31900,31700,1691
|
|
20231205,090300,200400100,31850,31800,31900,31750,1503
|
|
20231205,090200,152565750,31850,31650,31850,31650,1312
|
|
20231205,090100,110928550,31650,31550,31700,31500,1777
|
|
20231205,090000,54781800,31550,31550,31550,31500,1596
|