624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,192100,7872612950,29850,29850,29850,29850,3151
|
|
20231206,192000,7872612950,29850,29850,29850,29850,0
|
|
20231206,191900,7872612950,29850,29850,29850,29850,0
|
|
20231206,191800,7872612950,29850,29850,29850,29850,0
|
|
20231206,191700,7872612950,29850,29850,29850,29850,0
|
|
20231206,191600,7872612950,29850,29850,29850,29850,0
|
|
20231206,191500,7872612950,29850,29850,29850,29850,0
|
|
20231206,191400,7872612950,29850,29850,29850,29850,0
|
|
20231206,191300,7872612950,29850,29850,29850,29850,0
|
|
20231206,191200,7872612950,29850,29850,29850,29850,0
|
|
20231206,191100,7872612950,29850,29850,29850,29850,0
|
|
20231206,191000,7872612950,29850,29850,29850,29850,0
|
|
20231206,190900,7872612950,29850,29850,29850,29850,0
|
|
20231206,190800,7872612950,29850,29850,29850,29850,0
|
|
20231206,190700,7872612950,29850,29850,29850,29850,0
|
|
20231206,190600,7872612950,29850,29850,29850,29850,0
|
|
20231206,190500,7872612950,29850,29850,29850,29850,0
|
|
20231206,190400,7872612950,29850,29850,29850,29850,0
|
|
20231206,190300,7872612950,29850,29850,29850,29850,0
|
|
20231206,190200,7872612950,29850,29850,29850,29850,0
|
|
20231206,190100,7872612950,29850,29850,29850,29850,0
|
|
20231206,190000,7872612950,29850,29850,29850,29850,0
|
|
20231206,185900,7872612950,29850,29850,29850,29850,0
|
|
20231206,185800,7872612950,29850,29850,29850,29850,0
|
|
20231206,185700,7872612950,29850,29850,29850,29850,0
|
|
20231206,185600,7872612950,29850,29850,29850,29850,0
|
|
20231206,185500,7872612950,29850,29850,29850,29850,0
|
|
20231206,185400,7872612950,29850,29850,29850,29850,0
|
|
20231206,185300,7872612950,29850,29850,29850,29850,0
|
|
20231206,185200,7872612950,29850,29850,29850,29850,0
|
|
20231206,185100,7872612950,29850,29850,29850,29850,3151
|
|
20231206,185000,7872612950,29850,29850,29850,29850,0
|
|
20231206,184900,7872612950,29850,29850,29850,29850,0
|
|
20231206,184800,7872612950,29850,29850,29850,29850,0
|
|
20231206,184700,7872612950,29850,29850,29850,29850,0
|
|
20231206,184600,7872612950,29850,29850,29850,29850,0
|
|
20231206,184500,7872612950,29850,29850,29850,29850,0
|
|
20231206,184400,7872612950,29850,29850,29850,29850,0
|
|
20231206,184300,7872612950,29850,29850,29850,29850,0
|
|
20231206,184200,7872612950,29850,29850,29850,29850,0
|
|
20231206,184100,7872612950,29850,29850,29850,29850,0
|
|
20231206,184000,7872612950,29850,29850,29850,29850,0
|
|
20231206,183900,7872612950,29850,29850,29850,29850,0
|
|
20231206,183800,7872612950,29850,29850,29850,29850,0
|
|
20231206,183700,7872612950,29850,29850,29850,29850,0
|
|
20231206,183600,7872612950,29850,29850,29850,29850,0
|
|
20231206,183500,7872612950,29850,29850,29850,29850,0
|
|
20231206,183400,7872612950,29850,29850,29850,29850,0
|
|
20231206,183300,7872612950,29850,29850,29850,29850,0
|
|
20231206,183200,7872612950,29850,29850,29850,29850,0
|
|
20231206,183100,7872612950,29850,29850,29850,29850,0
|
|
20231206,183000,7872612950,29850,29850,29850,29850,0
|
|
20231206,182900,7872612950,29850,29850,29850,29850,0
|
|
20231206,182800,7872612950,29850,29850,29850,29850,0
|
|
20231206,182700,7872612950,29850,29850,29850,29850,0
|
|
20231206,182600,7872612950,29850,29850,29850,29850,0
|
|
20231206,182500,7872612950,29850,29850,29850,29850,0
|
|
20231206,182400,7872612950,29850,29850,29850,29850,0
|
|
20231206,182300,7872612950,29850,29850,29850,29850,0
|
|
20231206,182200,7872612950,29850,29850,29850,29850,0
|
|
20231206,182100,7872612950,29850,29850,29850,29850,3151
|
|
20231206,182000,7872612950,29850,29850,29850,29850,0
|
|
20231206,181900,7872612950,29850,29850,29850,29850,0
|
|
20231206,181800,7872612950,29850,29850,29850,29850,0
|
|
20231206,181700,7872612950,29850,29850,29850,29850,0
|
|
20231206,181600,7872612950,29850,29850,29850,29850,0
|
|
20231206,181500,7872612950,29850,29850,29850,29850,0
|
|
20231206,181400,7872612950,29850,29850,29850,29850,0
|
|
20231206,181300,7872612950,29850,29850,29850,29850,0
|
|
20231206,181200,7872612950,29850,29850,29850,29850,0
|
|
20231206,181100,7872612950,29850,29850,29850,29850,0
|
|
20231206,181000,7872612950,29850,29850,29850,29850,0
|
|
20231206,180900,7872612950,29850,29850,29850,29850,0
|
|
20231206,180800,7872612950,29850,29850,29850,29850,0
|
|
20231206,180700,7872612950,29850,29850,29850,29850,0
|
|
20231206,180600,7872612950,29850,29850,29850,29850,0
|
|
20231206,180500,7872612950,29850,29850,29850,29850,0
|
|
20231206,180400,7872612950,29850,29850,29850,29850,0
|
|
20231206,180300,7872612950,29850,29850,29850,29850,0
|
|
20231206,180200,7872612950,29850,29850,29850,29850,0
|
|
20231206,180100,7872612950,29850,29850,29850,29850,0
|
|
20231206,180000,7872612950,29850,29850,29850,29850,0
|
|
20231206,175900,7872612950,29850,29850,29850,29850,0
|
|
20231206,175800,7872612950,29850,29850,29850,29850,0
|
|
20231206,175700,7872612950,29850,29850,29850,29850,0
|
|
20231206,175600,7872612950,29850,29850,29850,29850,0
|
|
20231206,175500,7872612950,29850,29850,29850,29850,0
|
|
20231206,175400,7872612950,29850,29850,29850,29850,0
|
|
20231206,175300,7872612950,29850,29850,29850,29850,0
|
|
20231206,175200,7872612950,29850,29850,29850,29850,0
|
|
20231206,175100,7872612950,29850,29850,29850,29850,3151
|
|
20231206,175000,7872612950,29850,29850,29850,29850,0
|
|
20231206,174900,7872612950,29850,29850,29850,29850,0
|
|
20231206,174800,7872612950,29850,29850,29850,29850,0
|
|
20231206,174700,7872612950,29850,29850,29850,29850,0
|
|
20231206,174600,7872612950,29850,29850,29850,29850,0
|
|
20231206,174500,7872612950,29850,29850,29850,29850,0
|
|
20231206,174400,7872612950,29850,29850,29850,29850,0
|
|
20231206,174300,7872612950,29850,29850,29850,29850,0
|
|
20231206,174200,7872612950,29850,29850,29850,29850,0
|
|
20231206,174100,7872612950,29850,29850,29850,29850,0
|
|
20231206,174000,7872612950,29850,29850,29850,29850,0
|
|
20231206,173900,7872612950,29850,29850,29850,29850,0
|
|
20231206,173800,7872612950,29850,29850,29850,29850,0
|
|
20231206,173700,7872612950,29850,29850,29850,29850,0
|
|
20231206,173600,7872612950,29850,29850,29850,29850,0
|
|
20231206,173500,7872612950,29850,29850,29850,29850,0
|
|
20231206,173400,7872612950,29850,29850,29850,29850,0
|
|
20231206,173300,7872612950,29850,29850,29850,29850,0
|
|
20231206,173200,7872612950,29850,29850,29850,29850,0
|
|
20231206,173100,7872612950,29850,29850,29850,29850,0
|
|
20231206,173000,7872612950,29850,29850,29850,29850,0
|
|
20231206,172900,7872612950,29850,29850,29850,29850,0
|
|
20231206,172800,7872612950,29850,29850,29850,29850,0
|
|
20231206,172700,7872612950,29850,29850,29850,29850,0
|
|
20231206,172600,7872612950,29850,29850,29850,29850,0
|
|
20231206,172500,7872612950,29850,29850,29850,29850,0
|
|
20231206,172400,7872612950,29850,29850,29850,29850,0
|
|
20231206,172300,7872612950,29850,29850,29850,29850,0
|
|
20231206,172200,7872612950,29850,29850,29850,29850,0
|
|
20231206,172100,7872612950,29850,29850,29850,29850,3151
|
|
20231206,172000,7872612950,29850,29850,29850,29850,0
|
|
20231206,171900,7872612950,29850,29850,29850,29850,0
|
|
20231206,171800,7872612950,29850,29850,29850,29850,0
|
|
20231206,171700,7872612950,29850,29850,29850,29850,0
|
|
20231206,171600,7872612950,29850,29850,29850,29850,0
|
|
20231206,171500,7872612950,29850,29850,29850,29850,0
|
|
20231206,171400,7872612950,29850,29850,29850,29850,0
|
|
20231206,171300,7872612950,29850,29850,29850,29850,0
|
|
20231206,171200,7872612950,29850,29850,29850,29850,0
|
|
20231206,171100,7872612950,29850,29850,29850,29850,0
|
|
20231206,171000,7872612950,29850,29850,29850,29850,0
|
|
20231206,170900,7872612950,29850,29850,29850,29850,0
|
|
20231206,170800,7872612950,29850,29850,29850,29850,0
|
|
20231206,170700,7872612950,29850,29850,29850,29850,0
|
|
20231206,170600,7872612950,29850,29850,29850,29850,0
|
|
20231206,170500,7872612950,29850,29850,29850,29850,0
|
|
20231206,170400,7872612950,29850,29850,29850,29850,0
|
|
20231206,170300,7872612950,29850,29850,29850,29850,0
|
|
20231206,170200,7872612950,29850,29850,29850,29850,0
|
|
20231206,170100,7872612950,29850,29850,29850,29850,0
|
|
20231206,170000,7872612950,29850,29850,29850,29850,0
|
|
20231206,165900,7872612950,29850,29850,29850,29850,0
|
|
20231206,165800,7872612950,29850,29850,29850,29850,0
|
|
20231206,165700,7872612950,29850,29850,29850,29850,0
|
|
20231206,165600,7872612950,29850,29850,29850,29850,0
|
|
20231206,165500,7872612950,29850,29850,29850,29850,0
|
|
20231206,165400,7872612950,29850,29850,29850,29850,0
|
|
20231206,165300,7872612950,29850,29850,29850,29850,0
|
|
20231206,165200,7872612950,29850,29850,29850,29850,0
|
|
20231206,165100,7872612950,29850,29850,29850,29850,3151
|
|
20231206,165000,7872612950,29850,29850,29850,29850,0
|
|
20231206,164900,7872612950,29850,29850,29850,29850,0
|
|
20231206,164800,7872612950,29850,29850,29850,29850,0
|
|
20231206,164700,7872612950,29850,29850,29850,29850,0
|
|
20231206,164600,7872612950,29850,29850,29850,29850,0
|
|
20231206,164500,7872612950,29850,29850,29850,29850,0
|
|
20231206,164400,7872612950,29850,29850,29850,29850,0
|
|
20231206,164300,7872612950,29850,29850,29850,29850,0
|
|
20231206,164200,7872612950,29850,29850,29850,29850,0
|
|
20231206,164100,7872612950,29850,29850,29850,29850,0
|
|
20231206,164000,7872612950,29850,29850,29850,29850,0
|
|
20231206,163900,7872612950,29850,29850,29850,29850,0
|
|
20231206,163800,7872612950,29850,29850,29850,29850,0
|
|
20231206,163700,7872612950,29850,29850,29850,29850,0
|
|
20231206,163600,7872612950,29850,29850,29850,29850,0
|
|
20231206,163500,7872612950,29850,29850,29850,29850,0
|
|
20231206,163400,7872612950,29850,29850,29850,29850,0
|
|
20231206,163300,7872612950,29850,29850,29850,29850,0
|
|
20231206,163200,7872612950,29850,29850,29850,29850,0
|
|
20231206,163100,7872612950,29850,29850,29850,29850,0
|
|
20231206,163000,7872612950,29850,29850,29850,29850,0
|
|
20231206,162900,7872612950,29850,29850,29850,29850,0
|
|
20231206,162800,7872612950,29850,29850,29850,29850,0
|
|
20231206,162700,7872612950,29850,29850,29850,29850,0
|
|
20231206,162600,7872612950,29850,29850,29850,29850,0
|
|
20231206,162500,7872612950,29850,29850,29850,29850,0
|
|
20231206,162400,7872612950,29850,29850,29850,29850,0
|
|
20231206,162300,7872612950,29850,29850,29850,29850,0
|
|
20231206,162200,7872612950,29850,29850,29850,29850,0
|
|
20231206,162100,7872612950,29850,29850,29850,29850,3151
|
|
20231206,162000,7872612950,29850,29850,29850,29850,0
|
|
20231206,161900,7872612950,29850,29850,29850,29850,0
|
|
20231206,161800,7872612950,29850,29850,29850,29850,0
|
|
20231206,161700,7872612950,29850,29850,29850,29850,0
|
|
20231206,161600,7872612950,29850,29850,29850,29850,0
|
|
20231206,161500,7872612950,29850,29850,29850,29850,0
|
|
20231206,161400,7872612950,29850,29850,29850,29850,0
|
|
20231206,161300,7872612950,29850,29850,29850,29850,0
|
|
20231206,161200,7872612950,29850,29850,29850,29850,0
|
|
20231206,161100,7872612950,29850,29850,29850,29850,0
|
|
20231206,161000,7872612950,29850,29850,29850,29850,0
|
|
20231206,160900,7872612950,29850,29850,29850,29850,0
|
|
20231206,160800,7872612950,29850,29850,29850,29850,0
|
|
20231206,160700,7872612950,29850,29850,29850,29850,0
|
|
20231206,160600,7872612950,29850,29850,29850,29850,0
|
|
20231206,160500,7872612950,29850,29850,29850,29850,0
|
|
20231206,160400,7872612950,29850,29850,29850,29850,0
|
|
20231206,160300,7872612950,29850,29850,29850,29850,0
|
|
20231206,160200,7872612950,29850,29850,29850,29850,0
|
|
20231206,160100,7872612950,29850,29850,29850,29850,0
|
|
20231206,160000,7872612950,29850,29850,29850,29850,0
|
|
20231206,155900,7872612950,29850,29850,29850,29850,0
|
|
20231206,155800,7872612950,29850,29850,29850,29850,0
|
|
20231206,155700,7872612950,29850,29850,29850,29850,0
|
|
20231206,155600,7872612950,29850,29850,29850,29850,0
|
|
20231206,155500,7872612950,29850,29850,29850,29850,0
|
|
20231206,155400,7872612950,29850,29850,29850,29850,0
|
|
20231206,155300,7872612950,29850,29850,29850,29850,0
|
|
20231206,155200,7872612950,29850,29850,29850,29850,0
|
|
20231206,155100,7872612950,29850,29850,29850,29850,3151
|
|
20231206,155000,7872612950,29850,29850,29850,29850,0
|
|
20231206,154900,7872612950,29850,29850,29850,29850,0
|
|
20231206,154800,7872612950,29850,29850,29850,29850,0
|
|
20231206,154700,7872612950,29850,29850,29850,29850,0
|
|
20231206,154600,7872612950,29850,29850,29850,29850,0
|
|
20231206,154500,7872612950,29850,29850,29850,29850,0
|
|
20231206,154400,7872612950,29850,29850,29850,29850,0
|
|
20231206,154300,7872612950,29850,29850,29850,29850,0
|
|
20231206,154200,7872612950,29850,29850,29850,29850,0
|
|
20231206,154100,7872612950,29850,29850,29850,29850,0
|
|
20231206,154000,7872612950,29850,29850,29850,29850,0
|
|
20231206,153900,7872612950,29850,29850,29850,29850,0
|
|
20231206,153800,7872612950,29850,29850,29850,29850,0
|
|
20231206,153700,7872612950,29850,29850,29850,29850,0
|
|
20231206,153600,7872612950,29850,29850,29850,29850,0
|
|
20231206,153500,7872612950,29850,29850,29850,29850,0
|
|
20231206,153400,7872612950,29850,29850,29850,29850,0
|
|
20231206,153300,7872612950,29850,29850,29850,29850,0
|
|
20231206,153200,7872612950,29850,29850,29850,29850,0
|
|
20231206,153100,7872612950,29850,29850,29850,29850,0
|
|
20231206,153000,7872612950,29850,29850,29850,29850,3151
|
|
20231206,152900,7778555600,29900,29900,29900,29900,0
|
|
20231206,152800,7778555600,29900,29900,29900,29900,0
|
|
20231206,152700,7778555600,29900,29900,29900,29900,0
|
|
20231206,152600,7778555600,29900,29900,29900,29900,0
|
|
20231206,152500,7778555600,29900,29900,29900,29900,0
|
|
20231206,152400,7778555600,29900,29900,29900,29900,0
|
|
20231206,152300,7778555600,29900,29900,29900,29900,0
|
|
20231206,152200,7778555600,29900,29900,29900,29900,0
|
|
20231206,152100,7778555600,29900,29900,29900,29900,0
|
|
20231206,152000,7778555600,29900,29900,29900,29900,0
|
|
20231206,151900,7778555600,29900,29900,29950,29800,1387
|
|
20231206,151800,7737097450,30000,29900,30000,29850,1310
|
|
20231206,151700,7697865500,29850,29900,29950,29850,580
|
|
20231206,151600,7680516650,29900,29900,29900,29850,592
|
|
20231206,151500,7662841300,29900,29850,29900,29800,291
|
|
20231206,151400,7654151800,29850,29900,29900,29850,273
|
|
20231206,151300,7645996300,29900,29900,29900,29850,711
|
|
20231206,151200,7624737850,29850,29900,29950,29850,348
|
|
20231206,151100,7614326850,29950,29900,29950,29850,2188
|
|
20231206,151000,7548910150,29950,29950,30000,29900,2489
|
|
20231206,150900,7474353050,29900,29850,29950,29800,11897
|
|
20231206,150800,7118154600,29900,29750,29900,29750,1411
|
|
20231206,150700,7076050500,29800,29750,29850,29700,1847
|
|
20231206,150600,7021070850,29750,29700,29800,29700,2054
|
|
20231206,150500,6960060350,29800,29750,29800,29750,1029
|
|
20231206,150400,6929447100,29700,29700,29750,29700,234
|
|
20231206,150300,6922489800,29700,29750,29750,29700,750
|
|
20231206,150200,6900180150,29750,29750,29750,29700,1150
|
|
20231206,150100,6865971000,29750,29750,29750,29700,229
|
|
20231206,150000,6859161050,29750,29700,29800,29700,413
|
|
20231206,145900,6846862250,29750,29750,29800,29700,479
|
|
20231206,145800,6832610050,29800,29800,29800,29700,1125
|
|
20231206,145700,6799130500,29750,29800,29800,29750,1228
|
|
20231206,145600,6762588150,29800,29750,29800,29700,843
|
|
20231206,145500,6737506500,29750,29700,29750,29700,271
|
|
20231206,145400,6729453400,29700,29650,29750,29650,275
|
|
20231206,145300,6721285950,29700,29750,29750,29650,351
|
|
20231206,145200,6710857850,29750,29700,29750,29650,264
|
|
20231206,145100,6703019800,29700,29700,29750,29700,934
|
|
20231206,145000,6675273000,29750,29750,29750,29700,375
|
|
20231206,144900,6664124600,29750,29750,29750,29700,459
|
|
20231206,144800,6650477400,29750,29700,29750,29700,224
|
|
20231206,144700,6643821550,29700,29750,29800,29700,678
|
|
20231206,144600,6623652950,29750,29750,29750,29700,246
|
|
20231206,144500,6616342100,29700,29800,29800,29700,1537
|
|
20231206,144400,6570683900,29750,29750,29750,29700,359
|
|
20231206,144300,6560009850,29750,29700,29750,29700,506
|
|
20231206,144200,6544964100,29700,29700,29750,29700,283
|
|
20231206,144100,6536551450,29700,29700,29750,29650,201
|
|
20231206,144000,6530582850,29650,29650,29750,29600,2464
|
|
20231206,143900,6457445450,29600,29550,29650,29550,692
|
|
20231206,143800,6436976500,29550,29600,29650,29550,651
|
|
20231206,143700,6417730300,29600,29650,29650,29600,222
|
|
20231206,143600,6411155300,29600,29650,29650,29600,678
|
|
20231206,143500,6391083250,29600,29650,29650,29600,363
|
|
20231206,143400,6380330700,29650,29600,29700,29600,204
|
|
20231206,143300,6374289900,29650,29600,29650,29600,426
|
|
20231206,143200,6361660100,29650,29650,29650,29600,483
|
|
20231206,143100,6347345550,29650,29650,29650,29600,319
|
|
20231206,143000,6337894850,29650,29650,29650,29600,453
|
|
20231206,142900,6324472100,29600,29650,29650,29600,105
|
|
20231206,142800,6321360600,29650,29650,29700,29650,3410
|
|
20231206,142700,6220253050,29600,29650,29650,29600,402
|
|
20231206,142600,6208346450,29650,29600,29650,29550,375
|
|
20231206,142500,6197252850,29600,29600,29600,29550,384
|
|
20231206,142400,6185887050,29550,29600,29600,29550,258
|
|
20231206,142300,6178258000,29550,29550,29650,29550,458
|
|
20231206,142200,6164710200,29600,29600,29600,29550,270
|
|
20231206,142100,6156725100,29550,29600,29650,29550,211
|
|
20231206,142000,6150478600,29600,29550,29650,29550,843
|
|
20231206,141900,6125523750,29550,29550,29600,29550,221
|
|
20231206,141800,6118990650,29550,29550,29600,29550,334
|
|
20231206,141700,6109115350,29600,29550,29600,29500,329
|
|
20231206,141600,6099386900,29600,29550,29600,29500,308
|
|
20231206,141500,6090279850,29600,29550,29600,29550,140
|
|
20231206,141400,6086140750,29550,29600,29600,29500,367
|
|
20231206,141300,6075299100,29550,29550,29600,29500,343
|
|
20231206,141200,6065170350,29500,29550,29600,29500,387
|
|
20231206,141100,6053730650,29600,29550,29600,29550,335
|
|
20231206,141000,6043828950,29550,29550,29600,29500,805
|
|
20231206,140900,6020050800,29550,29550,29600,29550,283
|
|
20231206,140800,6011685250,29550,29550,29600,29550,199
|
|
20231206,140700,6005804150,29600,29550,29600,29550,293
|
|
20231206,140600,5997141400,29550,29550,29600,29550,122
|
|
20231206,140500,5993533500,29550,29550,29600,29500,157
|
|
20231206,140400,5988894150,29550,29550,29600,29550,305
|
|
20231206,140300,5979878850,29600,29550,29600,29550,332
|
|
20231206,140200,5970062250,29550,29600,29650,29550,151
|
|
20231206,140100,5965588850,29650,29550,29650,29550,192
|
|
20231206,140000,5959905150,29600,29600,29650,29550,395
|
|
20231206,135900,5948210050,29600,29600,29650,29600,737
|
|
20231206,135800,5926394000,29600,29600,29650,29550,713
|
|
20231206,135700,5905313700,29600,29600,29650,29600,180
|
|
20231206,135600,5899979150,29600,29600,29650,29600,152
|
|
20231206,135500,5895479100,29600,29600,29650,29550,274
|
|
20231206,135400,5887368550,29600,29650,29650,29550,261
|
|
20231206,135300,5879640800,29650,29600,29650,29550,213
|
|
20231206,135200,5873334350,29600,29600,29650,29550,150
|
|
20231206,135100,5868893250,29650,29600,29650,29600,288
|
|
20231206,135000,5860367200,29650,29600,29650,29550,416
|
|
20231206,134900,5848060200,29600,29550,29600,29550,857
|
|
20231206,134800,5822700200,29600,29550,29600,29550,192
|
|
20231206,134700,5817024700,29550,29550,29600,29550,660
|
|
20231206,134600,5797505900,29550,29550,29600,29550,342
|
|
20231206,134500,5787395900,29550,29600,29600,29500,2231
|
|
20231206,134400,5721381900,29650,29650,29650,29600,158
|
|
20231206,134300,5716698600,29600,29600,29650,29550,391
|
|
20231206,134200,5705118900,29600,29550,29600,29550,237
|
|
20231206,134100,5698111000,29550,29650,29650,29550,296
|
|
20231206,134000,5689349700,29600,29550,29650,29550,392
|
|
20231206,133900,5677749050,29550,29550,29650,29550,207
|
|
20231206,133800,5671626200,29550,29600,29650,29550,377
|
|
20231206,133700,5660461550,29600,29650,29650,29600,351
|
|
20231206,133600,5650062350,29600,29650,29650,29600,348
|
|
20231206,133500,5639758200,29600,29650,29650,29600,196
|
|
20231206,133400,5633948100,29600,29700,29700,29600,239
|
|
20231206,133300,5626866650,29700,29650,29700,29600,307
|
|
20231206,133200,5617771100,29600,29650,29650,29600,642
|
|
20231206,133100,5598745750,29600,29700,29700,29600,268
|
|
20231206,133000,5590800850,29650,29600,29700,29550,437
|
|
20231206,132900,5577835000,29600,29700,29700,29550,283
|
|
20231206,132800,5569444300,29650,29600,29700,29550,255
|
|
20231206,132700,5561887900,29650,29550,29700,29550,299
|
|
20231206,132600,5553035900,29600,29600,29650,29550,157
|
|
20231206,132500,5548389650,29600,29600,29650,29600,353
|
|
20231206,132400,5537939550,29600,29600,29700,29600,275
|
|
20231206,132300,5529792350,29650,29600,29650,29600,115
|
|
20231206,132200,5526386550,29600,29600,29600,29500,278
|
|
20231206,132100,5518174350,29550,29650,29700,29550,88
|
|
20231206,132000,5515565950,29650,29600,29700,29500,933
|
|
20231206,131900,5487974800,29550,29600,29600,29500,326
|
|
20231206,131800,5478340200,29600,29550,29600,29550,189
|
|
20231206,131700,5472754150,29600,29550,29600,29550,533
|
|
20231206,131600,5456993300,29550,29600,29650,29550,1124
|
|
20231206,131500,5423728200,29650,29700,29700,29600,194
|
|
20231206,131400,5417982400,29650,29700,29750,29650,133
|
|
20231206,131300,5414031350,29700,29750,29750,29600,1330
|
|
20231206,131200,5374608700,29750,29700,29750,29700,162
|
|
20231206,131100,5369793200,29700,29750,29750,29700,576
|
|
20231206,131000,5352664900,29750,29750,29750,29700,280
|
|
20231206,130900,5344342350,29750,29750,29750,29700,226
|
|
20231206,130800,5337625350,29750,29750,29800,29700,1287
|
|
20231206,130700,5299346300,29750,29750,29800,29700,407
|
|
20231206,130600,5287236650,29750,29700,29750,29700,188
|
|
20231206,130500,5281650250,29700,29800,29800,29700,450
|
|
20231206,130400,5268276550,29750,29750,29750,29700,769
|
|
20231206,130300,5245407450,29750,29700,29750,29700,133
|
|
20231206,130200,5241454100,29700,29700,29750,29600,1393
|
|
20231206,130100,5200082100,29700,29650,29700,29650,886
|
|
20231206,130000,5173807600,29650,29600,29650,29500,562
|
|
20231206,125900,5157178100,29550,29550,29600,29500,246
|
|
20231206,125800,5149907950,29600,29600,29600,29550,160
|
|
20231206,125700,5145176450,29550,29550,29650,29550,264
|
|
20231206,125600,5137362900,29600,29550,29600,29500,413
|
|
20231206,125500,5125164350,29550,29550,29600,29500,236
|
|
20231206,125400,5118190250,29600,29550,29600,29550,303
|
|
20231206,125300,5109232850,29550,29600,29650,29550,231
|
|
20231206,125200,5102403900,29500,29600,29600,29500,221
|
|
20231206,125100,5095873250,29550,29600,29600,29550,628
|
|
20231206,125000,5077286900,29600,29550,29600,29550,292
|
|
20231206,124900,5068651400,29600,29600,29600,29500,116
|
|
20231206,124800,5065222350,29550,29550,29600,29550,353
|
|
20231206,124700,5054788650,29600,29500,29600,29450,2635
|
|
20231206,124600,4977074550,29500,29500,29500,29400,1741
|
|
20231206,124500,4925801050,29500,29550,29600,29450,879
|
|
20231206,124400,4899868750,29500,29550,29600,29500,469
|
|
20231206,124300,4886015150,29500,29550,29600,29500,274
|
|
20231206,124200,4877919700,29500,29600,29600,29500,182
|
|
20231206,124100,4872547150,29550,29550,29600,29500,240
|
|
20231206,124000,4865459550,29550,29500,29550,29500,184
|
|
20231206,123900,4860024950,29500,29500,29500,29450,547
|
|
20231206,123800,4843895200,29500,29500,29550,29500,1393
|
|
20231206,123700,4802793600,29550,29500,29600,29500,295
|
|
20231206,123600,4794075150,29550,29550,29550,29500,209
|
|
20231206,123500,4787903000,29500,29550,29600,29500,139
|
|
20231206,123400,4783798150,29550,29500,29600,29500,528
|
|
20231206,123300,4768197100,29500,29500,29550,29500,262
|
|
20231206,123200,4760463850,29500,29500,29550,29500,142
|
|
20231206,123100,4756272200,29550,29550,29550,29500,357
|
|
20231206,123000,4745732300,29550,29550,29550,29500,383
|
|
20231206,122900,4734423200,29550,29600,29600,29550,873
|
|
20231206,122800,4708624100,29550,29600,29650,29550,209
|
|
20231206,122700,4702443850,29600,29600,29650,29550,603
|
|
20231206,122600,4684592100,29600,29650,29700,29600,374
|
|
20231206,122500,4673513400,29650,29600,29650,29600,685
|
|
20231206,122400,4653212850,29650,29600,29650,29600,424
|
|
20231206,122300,4640654450,29650,29600,29650,29600,363
|
|
20231206,122200,4629903100,29600,29650,29650,29600,197
|
|
20231206,122100,4624067450,29600,29650,29650,29600,262
|
|
20231206,122000,4616307800,29650,29600,29650,29600,315
|
|
20231206,121900,4606976250,29600,29550,29600,29500,930
|
|
20231206,121800,4579462350,29600,29600,29600,29550,115
|
|
20231206,121700,4576060150,29550,29550,29600,29500,320
|
|
20231206,121600,4566602300,29600,29550,29600,29500,340
|
|
20231206,121500,4556557900,29600,29550,29600,29550,352
|
|
20231206,121400,4546153000,29600,29550,29600,29550,467
|
|
20231206,121300,4532331600,29600,29550,29600,29550,269
|
|
20231206,121200,4524371300,29550,29600,29650,29550,385
|
|
20231206,121100,4512974550,29600,29600,29650,29550,279
|
|
20231206,121000,4504712650,29550,29550,29650,29550,679
|
|
20231206,120900,4484621800,29600,29550,29600,29550,218
|
|
20231206,120800,4478178450,29550,29550,29600,29550,386
|
|
20231206,120700,4466766750,29600,29550,29600,29500,706
|
|
20231206,120600,4445877900,29500,29550,29600,29500,281
|
|
20231206,120500,4437574650,29600,29550,29600,29550,332
|
|
20231206,120400,4427760700,29550,29550,29600,29550,556
|
|
20231206,120300,4411325200,29600,29550,29600,29550,372
|
|
20231206,120200,4400330150,29550,29600,29600,29550,266
|
|
20231206,120100,4392467500,29550,29600,29650,29550,493
|
|
20231206,120000,4377882550,29650,29600,29650,29550,250
|
|
20231206,115900,4370485250,29650,29550,29650,29550,83
|
|
20231206,115800,4368028700,29600,29550,29700,29550,344
|
|
20231206,115700,4357843600,29650,29600,29700,29550,259
|
|
20231206,115600,4350170200,29600,29650,29650,29550,885
|
|
20231206,115500,4323987250,29650,29600,29700,29600,237
|
|
20231206,115400,4316959550,29650,29600,29700,29600,279
|
|
20231206,115300,4308686800,29600,29600,29650,29600,398
|
|
20231206,115200,4296903500,29650,29650,29650,29600,210
|
|
20231206,115100,4290682550,29650,29650,29750,29650,234
|
|
20231206,115000,4283739400,29750,29650,29750,29650,200
|
|
20231206,114900,4277802300,29650,29700,29700,29650,680
|
|
20231206,114800,4257639700,29750,29700,29750,29650,292
|
|
20231206,114700,4248971250,29750,29700,29750,29650,242
|
|
20231206,114600,4241781450,29750,29750,29800,29700,473
|
|
20231206,114500,4227728550,29700,29750,29800,29700,661
|
|
20231206,114400,4208073250,29750,29750,29850,29750,367
|
|
20231206,114300,4197140600,29800,29800,29800,29750,405
|
|
20231206,114200,4185078700,29800,29800,29850,29750,202
|
|
20231206,114100,4179066300,29800,29850,29850,29750,204
|
|
20231206,114000,4172984700,29850,29750,29850,29750,342
|
|
20231206,113900,4162796800,29800,29800,29800,29750,163
|
|
20231206,113800,4157940700,29750,29800,29850,29750,345
|
|
20231206,113700,4147660400,29850,29800,29850,29750,503
|
|
20231206,113600,4132671150,29750,29800,29800,29750,291
|
|
20231206,113500,4124006100,29800,29750,29800,29700,301
|
|
20231206,113400,4115049250,29800,29800,29800,29700,280
|
|
20231206,113300,4106713950,29700,29750,29800,29700,282
|
|
20231206,113200,4098326100,29800,29800,29800,29750,138
|
|
20231206,113100,4094214200,29800,29800,29800,29700,240
|
|
20231206,113000,4087068150,29800,29750,29800,29700,299
|
|
20231206,112900,4078169950,29700,29750,29750,29700,289
|
|
20231206,112800,4069573700,29750,29800,29800,29700,240
|
|
20231206,112700,4062430350,29800,29800,29800,29750,314
|
|
20231206,112600,4053080300,29800,29800,29800,29750,391
|
|
20231206,112500,4041443350,29800,29800,29850,29750,141
|
|
20231206,112400,4037244300,29800,29750,29850,29750,588
|
|
20231206,112300,4019724150,29800,29750,29850,29750,404
|
|
20231206,112200,4007685500,29750,29800,29850,29750,931
|
|
20231206,112100,3979955200,29750,29750,29750,29700,380
|
|
20231206,112000,3968655900,29750,29750,29800,29650,368
|
|
20231206,111900,3957713050,29600,29700,29750,29600,782
|
|
20231206,111800,3934489100,29650,29650,29700,29600,377
|
|
20231206,111700,3923311750,29650,29600,29650,29600,263
|
|
20231206,111600,3915523750,29550,29650,29650,29550,550
|
|
20231206,111500,3899251500,29650,29650,29700,29600,469
|
|
20231206,111400,3885345350,29650,29550,29700,29550,1443
|
|
20231206,111300,3842603000,29550,29500,29550,29500,827
|
|
20231206,111200,3818184100,29500,29550,29650,29500,1427
|
|
20231206,111100,3776067250,29600,29650,29700,29550,1510
|
|
20231206,111000,3731366550,29600,29750,29750,29600,1175
|
|
20231206,110900,3696490150,29750,29800,29800,29750,37
|
|
20231206,110800,3695387900,29750,29750,29800,29700,544
|
|
20231206,110700,3679202950,29700,29700,29750,29700,452
|
|
20231206,110600,3665772150,29700,29700,29750,29650,460
|
|
20231206,110500,3652110100,29700,29650,29700,29650,310
|
|
20231206,110400,3642906500,29750,29700,29750,29650,363
|
|
20231206,110300,3632130200,29700,29650,29750,29650,193
|
|
20231206,110200,3626398150,29650,29700,29700,29650,600
|
|
20231206,110100,3608603050,29700,29700,29750,29650,139
|
|
20231206,110000,3604475250,29650,29750,29750,29650,144
|
|
20231206,105900,3600197400,29700,29700,29750,29700,416
|
|
20231206,105800,3587840200,29750,29800,29800,29750,324
|
|
20231206,105700,3578197700,29750,29700,29800,29700,374
|
|
20231206,105600,3567066000,29700,29750,29750,29700,258
|
|
20231206,105500,3559397150,29750,29750,29800,29750,416
|
|
20231206,105400,3547016900,29800,29750,29800,29700,517
|
|
20231206,105300,3531657600,29750,29800,29850,29700,674
|
|
20231206,105200,3511605500,29750,29850,29900,29750,1471
|
|
20231206,105100,3467741300,29850,29900,29900,29850,324
|
|
20231206,105000,3458062750,29900,29850,29900,29850,291
|
|
20231206,104900,3449370950,29850,29900,29900,29800,494
|
|
20231206,104800,3434627450,29900,29900,29900,29850,367
|
|
20231206,104700,3423671250,29900,29900,29900,29800,445
|
|
20231206,104600,3410392000,29850,29800,29850,29750,794
|
|
20231206,104500,3386703400,29800,29800,29850,29750,217
|
|
20231206,104400,3380240100,29800,29800,29850,29750,279
|
|
20231206,104300,3371930100,29800,29750,29850,29750,139
|
|
20231206,104200,3367794600,29800,29800,29800,29750,145
|
|
20231206,104100,3363474000,29800,29850,29850,29750,199
|
|
20231206,104000,3357543150,29850,29750,29850,29750,191
|
|
20231206,103900,3351854050,29750,29700,29800,29700,153
|
|
20231206,103800,3347303800,29700,29750,29800,29700,169
|
|
20231206,103700,3342276600,29800,29850,29850,29800,172
|
|
20231206,103600,3337146750,29850,29800,29850,29700,163
|
|
20231206,103500,3332301000,29850,29800,29850,29700,648
|
|
20231206,103400,3312994200,29800,29750,29800,29750,400
|
|
20231206,103300,3301084800,29700,29750,29750,29700,63
|
|
20231206,103200,3299212050,29700,29700,29750,29700,178
|
|
20231206,103100,3293923300,29750,29750,29750,29700,232
|
|
20231206,103000,3287025250,29750,29750,29750,29700,150
|
|
20231206,102900,3282566800,29700,29700,29750,29650,346
|
|
20231206,102800,3272291200,29700,29700,29750,29700,233
|
|
20231206,102700,3265367250,29700,29750,29750,29700,347
|
|
20231206,102600,3255056900,29800,29700,29800,29650,1140
|
|
20231206,102500,3221200300,29700,29750,29800,29700,1202
|
|
20231206,102400,3185490300,29800,29750,29800,29700,1574
|
|
20231206,102300,3138651300,29800,29850,29900,29750,1149
|
|
20231206,102200,3104411300,29850,29900,29900,29800,470
|
|
20231206,102100,3090379100,29950,29900,29950,29850,327
|
|
20231206,102000,3080606000,29950,29950,29950,29900,1020
|
|
20231206,101900,3050104150,29950,29950,29950,29900,1065
|
|
20231206,101800,3018214100,29950,29900,30000,29900,642
|
|
20231206,101700,2998992150,29950,29900,29950,29850,462
|
|
20231206,101600,2985182550,29900,29900,29950,29850,74
|
|
20231206,101500,2982971650,29900,29900,29950,29850,446
|
|
20231206,101400,2969646450,29900,29850,29900,29750,334
|
|
20231206,101300,2959670650,29850,29800,29850,29750,701
|
|
20231206,101200,2938785250,29850,29850,29950,29850,191
|
|
20231206,101100,2933080550,29850,30000,30000,29800,334
|
|
20231206,101000,2923108850,29950,29850,29950,29800,337
|
|
20231206,100900,2913038800,29950,29900,29950,29900,304
|
|
20231206,100800,2903936250,29900,29800,29950,29750,314
|
|
20231206,100700,2894571900,29800,29850,29850,29750,790
|
|
20231206,100600,2871007600,29900,29900,29950,29850,98
|
|
20231206,100500,2868078050,29900,29900,30050,29900,2551
|
|
20231206,100400,2791615000,29900,29800,29900,29800,633
|
|
20231206,100300,2772719500,29850,29850,29850,29750,694
|
|
20231206,100200,2752038450,29850,29850,29900,29800,470
|
|
20231206,100100,2738013500,29900,29950,30000,29800,1766
|
|
20231206,100000,2685254350,29950,29950,30000,29850,606
|
|
20231206,095900,2667089250,29950,30000,30000,29850,774
|
|
20231206,095800,2643936250,30000,29850,30100,29850,4974
|
|
20231206,095700,2494828950,29850,29850,29900,29800,370
|
|
20231206,095600,2483778650,29900,29850,29900,29850,566
|
|
20231206,095500,2466883250,29850,29750,29850,29700,423
|
|
20231206,095400,2454286250,29750,29750,29750,29700,240
|
|
20231206,095300,2447149450,29750,29600,29750,29550,1519
|
|
20231206,095200,2402111250,29550,29650,29650,29550,119
|
|
20231206,095100,2398585450,29600,29550,29600,29550,776
|
|
20231206,095000,2375623350,29550,29550,29600,29400,2913
|
|
20231206,094900,2289491200,29500,29450,29500,29450,911
|
|
20231206,094800,2262631500,29450,29400,29450,29400,844
|
|
20231206,094700,2237784300,29400,29400,29500,29350,1443
|
|
20231206,094600,2195310500,29350,29350,29500,29350,2534
|
|
20231206,094500,2120747800,29300,29300,29400,29300,1038
|
|
20231206,094400,2090334300,29400,29350,29400,29300,630
|
|
20231206,094300,2071845200,29350,29350,29400,29350,164
|
|
20231206,094200,2067030150,29400,29500,29500,29350,1438
|
|
20231206,094100,2024747850,29500,29500,29500,29450,128
|
|
20231206,094000,2020978150,29450,29450,29500,29400,248
|
|
20231206,093900,2013673750,29400,29350,29500,29350,1354
|
|
20231206,093800,1973820150,29300,29300,29400,29250,868
|
|
20231206,093700,1948386950,29350,29250,29400,29250,163
|
|
20231206,093600,1943608800,29250,29300,29400,29200,4586
|
|
20231206,093500,1809265800,29350,29350,29350,29350,204
|
|
20231206,093400,1803278400,29400,29400,29500,29350,244
|
|
20231206,093300,1796113200,29450,29450,29450,29350,2552
|
|
20231206,093200,1721168700,29450,29550,29550,29450,891
|
|
20231206,093100,1694904700,29500,29450,29550,29450,66
|
|
20231206,093000,1692957700,29500,29500,29550,29400,771
|
|
20231206,092900,1670271250,29400,29500,29500,29400,2067
|
|
20231206,092800,1609408300,29500,29500,29550,29450,152
|
|
20231206,092700,1604922300,29550,29600,29600,29500,2069
|
|
20231206,092600,1543757200,29600,29700,29750,29600,1827
|
|
20231206,092500,1489529550,29700,29700,29750,29650,649
|
|
20231206,092400,1470254250,29700,29750,29850,29700,1371
|
|
20231206,092300,1429513000,29850,29900,29900,29800,2008
|
|
20231206,092200,1369573450,29900,29850,29900,29800,106
|
|
20231206,092100,1366405150,29900,29850,29950,29800,1433
|
|
20231206,092000,1323592450,29850,29950,29950,29850,1554
|
|
20231206,091900,1277114450,29950,29900,30000,29850,977
|
|
20231206,091800,1247853800,29900,29800,29900,29800,783
|
|
20231206,091700,1224459000,29700,29800,29850,29650,760
|
|
20231206,091600,1201858350,29800,29600,29850,29600,6101
|
|
20231206,091500,1019786250,29700,29650,29750,29500,906
|
|
20231206,091400,992965100,29650,29800,29800,29650,477
|
|
20231206,091300,978794650,29800,29850,29850,29650,984
|
|
20231206,091200,949498400,29850,29800,29850,29800,477
|
|
20231206,091100,935269000,29800,29800,29850,29750,662
|
|
20231206,091000,915537600,29800,29600,29800,29500,2096
|
|
20231206,090900,853388600,29500,29550,29600,29500,1120
|
|
20231206,090800,820343700,29550,29600,29750,29550,865
|
|
20231206,090700,794769200,29550,29800,29800,29550,919
|
|
20231206,090600,767533000,29800,29800,29850,29600,1285
|
|
20231206,090500,729339250,29800,29650,29800,29600,312
|
|
20231206,090400,720086300,29700,29900,29900,29700,1224
|
|
20231206,090300,683642650,29900,29700,30000,29700,1360
|
|
20231206,090200,643086950,29650,29650,29800,29550,2252
|
|
20231206,090100,576386050,29650,30100,30100,29600,6641
|
|
20231206,090000,377893600,30100,29900,30100,29850,12623
|