625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,192200,10164326700,30700,30700,30700,30700,5682
|
|
20231211,192100,10164326700,30700,30700,30700,30700,0
|
|
20231211,192000,10164326700,30700,30700,30700,30700,0
|
|
20231211,191900,10164326700,30700,30700,30700,30700,0
|
|
20231211,191800,10164326700,30700,30700,30700,30700,0
|
|
20231211,191700,10164326700,30700,30700,30700,30700,0
|
|
20231211,191600,10164326700,30700,30700,30700,30700,0
|
|
20231211,191500,10164326700,30700,30700,30700,30700,0
|
|
20231211,191400,10164326700,30700,30700,30700,30700,0
|
|
20231211,191300,10164326700,30700,30700,30700,30700,0
|
|
20231211,191200,10164326700,30700,30700,30700,30700,0
|
|
20231211,191100,10164326700,30700,30700,30700,30700,0
|
|
20231211,191000,10164326700,30700,30700,30700,30700,0
|
|
20231211,190900,10164326700,30700,30700,30700,30700,0
|
|
20231211,190800,10164326700,30700,30700,30700,30700,0
|
|
20231211,190700,10164326700,30700,30700,30700,30700,0
|
|
20231211,190600,10164326700,30700,30700,30700,30700,0
|
|
20231211,190500,10164326700,30700,30700,30700,30700,0
|
|
20231211,190400,10164326700,30700,30700,30700,30700,0
|
|
20231211,190300,10164326700,30700,30700,30700,30700,0
|
|
20231211,190200,10164326700,30700,30700,30700,30700,0
|
|
20231211,190100,10164326700,30700,30700,30700,30700,0
|
|
20231211,190000,10164326700,30700,30700,30700,30700,0
|
|
20231211,185900,10164326700,30700,30700,30700,30700,0
|
|
20231211,185800,10164326700,30700,30700,30700,30700,0
|
|
20231211,185700,10164326700,30700,30700,30700,30700,0
|
|
20231211,185600,10164326700,30700,30700,30700,30700,0
|
|
20231211,185500,10164326700,30700,30700,30700,30700,0
|
|
20231211,185400,10164326700,30700,30700,30700,30700,0
|
|
20231211,185300,10164326700,30700,30700,30700,30700,0
|
|
20231211,185200,10164326700,30700,30700,30700,30700,5682
|
|
20231211,185100,10164326700,30700,30700,30700,30700,0
|
|
20231211,185000,10164326700,30700,30700,30700,30700,0
|
|
20231211,184900,10164326700,30700,30700,30700,30700,0
|
|
20231211,184800,10164326700,30700,30700,30700,30700,0
|
|
20231211,184700,10164326700,30700,30700,30700,30700,0
|
|
20231211,184600,10164326700,30700,30700,30700,30700,0
|
|
20231211,184500,10164326700,30700,30700,30700,30700,0
|
|
20231211,184400,10164326700,30700,30700,30700,30700,0
|
|
20231211,184300,10164326700,30700,30700,30700,30700,0
|
|
20231211,184200,10164326700,30700,30700,30700,30700,0
|
|
20231211,184100,10164326700,30700,30700,30700,30700,0
|
|
20231211,184000,10164326700,30700,30700,30700,30700,0
|
|
20231211,183900,10164326700,30700,30700,30700,30700,0
|
|
20231211,183800,10164326700,30700,30700,30700,30700,0
|
|
20231211,183700,10164326700,30700,30700,30700,30700,0
|
|
20231211,183600,10164326700,30700,30700,30700,30700,0
|
|
20231211,183500,10164326700,30700,30700,30700,30700,0
|
|
20231211,183400,10164326700,30700,30700,30700,30700,0
|
|
20231211,183300,10164326700,30700,30700,30700,30700,0
|
|
20231211,183200,10164326700,30700,30700,30700,30700,0
|
|
20231211,183100,10164326700,30700,30700,30700,30700,0
|
|
20231211,183000,10164326700,30700,30700,30700,30700,0
|
|
20231211,182900,10164326700,30700,30700,30700,30700,0
|
|
20231211,182800,10164326700,30700,30700,30700,30700,0
|
|
20231211,182700,10164326700,30700,30700,30700,30700,0
|
|
20231211,182600,10164326700,30700,30700,30700,30700,0
|
|
20231211,182500,10164326700,30700,30700,30700,30700,0
|
|
20231211,182400,10164326700,30700,30700,30700,30700,0
|
|
20231211,182300,10164326700,30700,30700,30700,30700,0
|
|
20231211,182200,10164326700,30700,30700,30700,30700,5682
|
|
20231211,182100,10164326700,30700,30700,30700,30700,0
|
|
20231211,182000,10164326700,30700,30700,30700,30700,0
|
|
20231211,181900,10164326700,30700,30700,30700,30700,0
|
|
20231211,181800,10164326700,30700,30700,30700,30700,0
|
|
20231211,181700,10164326700,30700,30700,30700,30700,0
|
|
20231211,181600,10164326700,30700,30700,30700,30700,0
|
|
20231211,181500,10164326700,30700,30700,30700,30700,0
|
|
20231211,181400,10164326700,30700,30700,30700,30700,0
|
|
20231211,181300,10164326700,30700,30700,30700,30700,0
|
|
20231211,181200,10164326700,30700,30700,30700,30700,0
|
|
20231211,181100,10164326700,30700,30700,30700,30700,0
|
|
20231211,181000,10164326700,30700,30700,30700,30700,0
|
|
20231211,180900,10164326700,30700,30700,30700,30700,0
|
|
20231211,180800,10164326700,30700,30700,30700,30700,0
|
|
20231211,180700,10164326700,30700,30700,30700,30700,0
|
|
20231211,180600,10164326700,30700,30700,30700,30700,0
|
|
20231211,180500,10164326700,30700,30700,30700,30700,0
|
|
20231211,180400,10164326700,30700,30700,30700,30700,0
|
|
20231211,180300,10164326700,30700,30700,30700,30700,0
|
|
20231211,180200,10164326700,30700,30700,30700,30700,0
|
|
20231211,180100,10164326700,30700,30700,30700,30700,0
|
|
20231211,180000,10164326700,30700,30700,30700,30700,0
|
|
20231211,175900,10164326700,30700,30700,30700,30700,0
|
|
20231211,175800,10164326700,30700,30700,30700,30700,0
|
|
20231211,175700,10164326700,30700,30700,30700,30700,0
|
|
20231211,175600,10164326700,30700,30700,30700,30700,0
|
|
20231211,175500,10164326700,30700,30700,30700,30700,0
|
|
20231211,175400,10164326700,30700,30700,30700,30700,0
|
|
20231211,175300,10164326700,30700,30700,30700,30700,0
|
|
20231211,175200,10164326700,30700,30700,30700,30700,5682
|
|
20231211,175100,10164326700,30700,30700,30700,30700,0
|
|
20231211,175000,10164326700,30700,30700,30700,30700,0
|
|
20231211,174900,10164326700,30700,30700,30700,30700,0
|
|
20231211,174800,10164326700,30700,30700,30700,30700,0
|
|
20231211,174700,10164326700,30700,30700,30700,30700,0
|
|
20231211,174600,10164326700,30700,30700,30700,30700,0
|
|
20231211,174500,10164326700,30700,30700,30700,30700,0
|
|
20231211,174400,10164326700,30700,30700,30700,30700,0
|
|
20231211,174300,10164326700,30700,30700,30700,30700,0
|
|
20231211,174200,10164326700,30700,30700,30700,30700,0
|
|
20231211,174100,10164326700,30700,30700,30700,30700,0
|
|
20231211,174000,10164326700,30700,30700,30700,30700,0
|
|
20231211,173900,10164326700,30700,30700,30700,30700,0
|
|
20231211,173800,10164326700,30700,30700,30700,30700,0
|
|
20231211,173700,10164326700,30700,30700,30700,30700,0
|
|
20231211,173600,10164326700,30700,30700,30700,30700,0
|
|
20231211,173500,10164326700,30700,30700,30700,30700,0
|
|
20231211,173400,10164326700,30700,30700,30700,30700,0
|
|
20231211,173300,10164326700,30700,30700,30700,30700,0
|
|
20231211,173200,10164326700,30700,30700,30700,30700,0
|
|
20231211,173100,10164326700,30700,30700,30700,30700,0
|
|
20231211,173000,10164326700,30700,30700,30700,30700,0
|
|
20231211,172900,10164326700,30700,30700,30700,30700,0
|
|
20231211,172800,10164326700,30700,30700,30700,30700,0
|
|
20231211,172700,10164326700,30700,30700,30700,30700,0
|
|
20231211,172600,10164326700,30700,30700,30700,30700,0
|
|
20231211,172500,10164326700,30700,30700,30700,30700,0
|
|
20231211,172400,10164326700,30700,30700,30700,30700,0
|
|
20231211,172300,10164326700,30700,30700,30700,30700,0
|
|
20231211,172200,10164326700,30700,30700,30700,30700,5682
|
|
20231211,172100,10164326700,30700,30700,30700,30700,0
|
|
20231211,172000,10164326700,30700,30700,30700,30700,0
|
|
20231211,171900,10164326700,30700,30700,30700,30700,0
|
|
20231211,171800,10164326700,30700,30700,30700,30700,0
|
|
20231211,171700,10164326700,30700,30700,30700,30700,0
|
|
20231211,171600,10164326700,30700,30700,30700,30700,0
|
|
20231211,171500,10164326700,30700,30700,30700,30700,0
|
|
20231211,171400,10164326700,30700,30700,30700,30700,0
|
|
20231211,171300,10164326700,30700,30700,30700,30700,0
|
|
20231211,171200,10164326700,30700,30700,30700,30700,0
|
|
20231211,171100,10164326700,30700,30700,30700,30700,0
|
|
20231211,171000,10164326700,30700,30700,30700,30700,0
|
|
20231211,170900,10164326700,30700,30700,30700,30700,0
|
|
20231211,170800,10164326700,30700,30700,30700,30700,0
|
|
20231211,170700,10164326700,30700,30700,30700,30700,0
|
|
20231211,170600,10164326700,30700,30700,30700,30700,0
|
|
20231211,170500,10164326700,30700,30700,30700,30700,0
|
|
20231211,170400,10164326700,30700,30700,30700,30700,0
|
|
20231211,170300,10164326700,30700,30700,30700,30700,0
|
|
20231211,170200,10164326700,30700,30700,30700,30700,0
|
|
20231211,170100,10164326700,30700,30700,30700,30700,0
|
|
20231211,170000,10164326700,30700,30700,30700,30700,0
|
|
20231211,165900,10164326700,30700,30700,30700,30700,0
|
|
20231211,165800,10164326700,30700,30700,30700,30700,0
|
|
20231211,165700,10164326700,30700,30700,30700,30700,0
|
|
20231211,165600,10164326700,30700,30700,30700,30700,0
|
|
20231211,165500,10164326700,30700,30700,30700,30700,0
|
|
20231211,165400,10164326700,30700,30700,30700,30700,0
|
|
20231211,165300,10164326700,30700,30700,30700,30700,0
|
|
20231211,165200,10164326700,30700,30700,30700,30700,5682
|
|
20231211,165100,10164326700,30700,30700,30700,30700,0
|
|
20231211,165000,10164326700,30700,30700,30700,30700,0
|
|
20231211,164900,10164326700,30700,30700,30700,30700,0
|
|
20231211,164800,10164326700,30700,30700,30700,30700,0
|
|
20231211,164700,10164326700,30700,30700,30700,30700,0
|
|
20231211,164600,10164326700,30700,30700,30700,30700,0
|
|
20231211,164500,10164326700,30700,30700,30700,30700,0
|
|
20231211,164400,10164326700,30700,30700,30700,30700,0
|
|
20231211,164300,10164326700,30700,30700,30700,30700,0
|
|
20231211,164200,10164326700,30700,30700,30700,30700,0
|
|
20231211,164100,10164326700,30700,30700,30700,30700,0
|
|
20231211,164000,10164326700,30700,30700,30700,30700,0
|
|
20231211,163900,10164326700,30700,30700,30700,30700,0
|
|
20231211,163800,10164326700,30700,30700,30700,30700,0
|
|
20231211,163700,10164326700,30700,30700,30700,30700,0
|
|
20231211,163600,10164326700,30700,30700,30700,30700,0
|
|
20231211,163500,10164326700,30700,30700,30700,30700,0
|
|
20231211,163400,10164326700,30700,30700,30700,30700,0
|
|
20231211,163300,10164326700,30700,30700,30700,30700,0
|
|
20231211,163200,10164326700,30700,30700,30700,30700,0
|
|
20231211,163100,10164326700,30700,30700,30700,30700,0
|
|
20231211,163000,10164326700,30700,30700,30700,30700,0
|
|
20231211,162900,10164326700,30700,30700,30700,30700,0
|
|
20231211,162800,10164326700,30700,30700,30700,30700,0
|
|
20231211,162700,10164326700,30700,30700,30700,30700,0
|
|
20231211,162600,10164326700,30700,30700,30700,30700,0
|
|
20231211,162500,10164326700,30700,30700,30700,30700,0
|
|
20231211,162400,10164326700,30700,30700,30700,30700,0
|
|
20231211,162300,10164326700,30700,30700,30700,30700,0
|
|
20231211,162200,10164326700,30700,30700,30700,30700,5682
|
|
20231211,162100,10164326700,30700,30700,30700,30700,0
|
|
20231211,162000,10164326700,30700,30700,30700,30700,0
|
|
20231211,161900,10164326700,30700,30700,30700,30700,0
|
|
20231211,161800,10164326700,30700,30700,30700,30700,0
|
|
20231211,161700,10164326700,30700,30700,30700,30700,0
|
|
20231211,161600,10164326700,30700,30700,30700,30700,0
|
|
20231211,161500,10164326700,30700,30700,30700,30700,0
|
|
20231211,161400,10164326700,30700,30700,30700,30700,0
|
|
20231211,161300,10164326700,30700,30700,30700,30700,0
|
|
20231211,161200,10164326700,30700,30700,30700,30700,0
|
|
20231211,161100,10164326700,30700,30700,30700,30700,0
|
|
20231211,161000,10164326700,30700,30700,30700,30700,0
|
|
20231211,160900,10164326700,30700,30700,30700,30700,0
|
|
20231211,160800,10164326700,30700,30700,30700,30700,0
|
|
20231211,160700,10164326700,30700,30700,30700,30700,0
|
|
20231211,160600,10164326700,30700,30700,30700,30700,0
|
|
20231211,160500,10164326700,30700,30700,30700,30700,0
|
|
20231211,160400,10164326700,30700,30700,30700,30700,0
|
|
20231211,160300,10164326700,30700,30700,30700,30700,0
|
|
20231211,160200,10164326700,30700,30700,30700,30700,0
|
|
20231211,160100,10164326700,30700,30700,30700,30700,0
|
|
20231211,160000,10164326700,30700,30700,30700,30700,0
|
|
20231211,155900,10164326700,30700,30700,30700,30700,0
|
|
20231211,155800,10164326700,30700,30700,30700,30700,0
|
|
20231211,155700,10164326700,30700,30700,30700,30700,0
|
|
20231211,155600,10164326700,30700,30700,30700,30700,0
|
|
20231211,155500,10164326700,30700,30700,30700,30700,0
|
|
20231211,155400,10164326700,30700,30700,30700,30700,0
|
|
20231211,155300,10164326700,30700,30700,30700,30700,0
|
|
20231211,155200,10164326700,30700,30700,30700,30700,5682
|
|
20231211,155100,10164326700,30700,30700,30700,30700,0
|
|
20231211,155000,10164326700,30700,30700,30700,30700,0
|
|
20231211,154900,10164326700,30700,30700,30700,30700,0
|
|
20231211,154800,10164326700,30700,30700,30700,30700,0
|
|
20231211,154700,10164326700,30700,30700,30700,30700,0
|
|
20231211,154600,10164326700,30700,30700,30700,30700,0
|
|
20231211,154500,10164326700,30700,30700,30700,30700,0
|
|
20231211,154400,10164326700,30700,30700,30700,30700,0
|
|
20231211,154300,10164326700,30700,30700,30700,30700,0
|
|
20231211,154200,10164326700,30700,30700,30700,30700,0
|
|
20231211,154100,10164326700,30700,30700,30700,30700,0
|
|
20231211,154000,10164326700,30700,30700,30700,30700,0
|
|
20231211,153900,10164326700,30700,30700,30700,30700,0
|
|
20231211,153800,10164326700,30700,30700,30700,30700,0
|
|
20231211,153700,10164326700,30700,30700,30700,30700,0
|
|
20231211,153600,10164326700,30700,30700,30700,30700,0
|
|
20231211,153500,10164326700,30700,30700,30700,30700,0
|
|
20231211,153400,10164326700,30700,30700,30700,30700,0
|
|
20231211,153300,10164326700,30700,30700,30700,30700,0
|
|
20231211,153200,10164326700,30700,30700,30700,30700,0
|
|
20231211,153100,10164326700,30700,30700,30700,30700,0
|
|
20231211,153000,10164326700,30700,30700,30700,30700,5682
|
|
20231211,152900,9989889300,30700,30700,30700,30700,0
|
|
20231211,152800,9989889300,30700,30700,30700,30700,0
|
|
20231211,152700,9989889300,30700,30700,30700,30700,0
|
|
20231211,152600,9989889300,30700,30700,30700,30700,0
|
|
20231211,152500,9989889300,30700,30700,30700,30700,0
|
|
20231211,152400,9989889300,30700,30700,30700,30700,0
|
|
20231211,152300,9989889300,30700,30700,30700,30700,0
|
|
20231211,152200,9989889300,30700,30700,30700,30700,0
|
|
20231211,152100,9989889300,30700,30700,30700,30700,0
|
|
20231211,152000,9989889300,30700,30700,30700,30700,0
|
|
20231211,151900,9989889300,30700,30650,30700,30600,1673
|
|
20231211,151800,9938641050,30650,30650,30650,30600,735
|
|
20231211,151700,9916119000,30600,30600,30650,30600,459
|
|
20231211,151600,9902052250,30650,30650,30700,30600,3100
|
|
20231211,151500,9807032400,30650,30700,30750,30650,240
|
|
20231211,151400,9799669550,30650,30700,30750,30650,452
|
|
20231211,151300,9785788850,30750,30750,30750,30650,1301
|
|
20231211,151200,9745844600,30750,30750,30750,30750,212
|
|
20231211,151100,9739325600,30750,30750,30800,30700,1362
|
|
20231211,151000,9697446000,30800,30750,30800,30750,484
|
|
20231211,150900,9682540600,30800,30750,30800,30700,244
|
|
20231211,150800,9675038250,30750,30750,30800,30700,455
|
|
20231211,150700,9661046700,30750,30750,30750,30700,156
|
|
20231211,150600,9656249850,30750,30700,30750,30650,485
|
|
20231211,150500,9641361850,30700,30650,30700,30650,1150
|
|
20231211,150400,9606057350,30700,30700,30700,30650,158
|
|
20231211,150300,9601208950,30700,30700,30700,30700,404
|
|
20231211,150200,9588806150,30650,30650,30700,30650,85
|
|
20231211,150100,9586198250,30700,30650,30700,30650,152
|
|
20231211,150000,9581532550,30700,30650,30700,30650,623
|
|
20231211,145900,9562420700,30650,30650,30700,30650,374
|
|
20231211,145800,9550954600,30700,30700,30700,30650,452
|
|
20231211,145700,9537084500,30700,30700,30750,30700,880
|
|
20231211,145600,9510066150,30700,30700,30750,30700,1771
|
|
20231211,145500,9455696400,30700,30700,30750,30700,422
|
|
20231211,145400,9442733750,30750,30750,30750,30700,300
|
|
20231211,145300,9433509250,30750,30750,30800,30700,602
|
|
20231211,145200,9415006300,30700,30750,30800,30700,406
|
|
20231211,145100,9402521100,30750,30750,30750,30700,438
|
|
20231211,145000,9389055700,30700,30750,30750,30700,498
|
|
20231211,144900,9373758050,30750,30800,30800,30700,306
|
|
20231211,144800,9364352550,30800,30750,30800,30700,667
|
|
20231211,144700,9343847900,30750,30750,30750,30650,510
|
|
20231211,144600,9328194150,30650,30650,30700,30650,432
|
|
20231211,144500,9314942350,30700,30650,30700,30650,509
|
|
20231211,144400,9299325250,30650,30700,30700,30600,969
|
|
20231211,144300,9269621100,30700,30650,30750,30600,3644
|
|
20231211,144200,9157845600,30650,30650,30650,30600,535
|
|
20231211,144100,9141453850,30650,30600,30650,30600,1368
|
|
20231211,144000,9099590400,30600,30600,30650,30600,640
|
|
20231211,143900,9080001550,30600,30600,30650,30600,612
|
|
20231211,143800,9061263700,30600,30600,30650,30600,490
|
|
20231211,143700,9046264900,30600,30600,30650,30600,459
|
|
20231211,143600,9032209500,30600,30650,30700,30600,569
|
|
20231211,143500,9014783500,30650,30600,30650,30600,563
|
|
20231211,143400,8997550700,30600,30600,30700,30600,488
|
|
20231211,143300,8982597900,30600,30650,30650,30600,630
|
|
20231211,143200,8963297350,30700,30650,30700,30600,625
|
|
20231211,143100,8944160600,30700,30700,30800,30650,950
|
|
20231211,143000,8915024550,30700,30750,30750,30650,584
|
|
20231211,142900,8897103700,30750,30700,30800,30700,163
|
|
20231211,142800,8892092650,30650,30700,30800,30650,1766
|
|
20231211,142700,8837836700,30750,30800,30800,30700,624
|
|
20231211,142600,8818650750,30750,30750,30750,30700,299
|
|
20231211,142500,8809464450,30700,30800,30850,30700,757
|
|
20231211,142400,8786151600,30800,30700,30800,30700,911
|
|
20231211,142300,8758143050,30700,30650,30700,30650,529
|
|
20231211,142200,8741925800,30650,30600,30750,30600,548
|
|
20231211,142100,8725121650,30600,30700,30700,30600,4771
|
|
20231211,142000,8579076800,30650,30650,30700,30650,189
|
|
20231211,141900,8573280800,30600,30650,30650,30600,494
|
|
20231211,141800,8558150850,30600,30600,30650,30600,1398
|
|
20231211,141700,8515338900,30650,30650,30700,30600,1127
|
|
20231211,141600,8480809200,30650,30650,30700,30650,1420
|
|
20231211,141500,8437278950,30650,30650,30700,30650,218
|
|
20231211,141400,8430595000,30650,30700,30700,30650,465
|
|
20231211,141300,8416329650,30700,30750,30750,30700,892
|
|
20231211,141200,8388939200,30700,30700,30700,30700,501
|
|
20231211,141100,8373558500,30700,30750,30750,30700,496
|
|
20231211,141000,8358324650,30700,30700,30750,30700,404
|
|
20231211,140900,8345917200,30750,30700,30800,30700,364
|
|
20231211,140800,8334737900,30750,30700,30750,30700,787
|
|
20231211,140700,8310556350,30700,30700,30750,30650,235
|
|
20231211,140600,8303346600,30700,30700,30800,30700,340
|
|
20231211,140500,8292900850,30650,30650,30750,30650,918
|
|
20231211,140400,8264692050,30650,30700,30700,30650,185
|
|
20231211,140300,8259017950,30700,30700,30700,30650,645
|
|
20231211,140200,8239235500,30650,30700,30700,30650,746
|
|
20231211,140100,8216350500,30650,30600,30700,30600,215
|
|
20231211,140000,8209762400,30600,30650,30700,30600,1017
|
|
20231211,135900,8178625750,30650,30650,30700,30650,724
|
|
20231211,135800,8156424500,30650,30650,30700,30650,376
|
|
20231211,135700,8144896350,30700,30650,30700,30650,539
|
|
20231211,135600,8128374350,30650,30700,30700,30650,371
|
|
20231211,135500,8116997950,30650,30600,30700,30600,937
|
|
20231211,135400,8088288050,30650,30600,30650,30600,1172
|
|
20231211,135300,8052412750,30650,30650,30700,30600,888
|
|
20231211,135200,8025209650,30650,30650,30650,30600,384
|
|
20231211,135100,8013450950,30600,30650,30650,30600,880
|
|
20231211,135000,7986487050,30700,30650,30700,30650,1575
|
|
20231211,134900,7938205950,30700,30650,30700,30650,115
|
|
20231211,134800,7934679700,30700,30650,30700,30650,516
|
|
20231211,134700,7918864150,30650,30650,30700,30650,439
|
|
20231211,134600,7905398150,30650,30650,30700,30650,261
|
|
20231211,134500,7897396200,30650,30650,30700,30650,404
|
|
20231211,134400,7885013050,30650,30700,30700,30650,682
|
|
20231211,134300,7864107200,30650,30700,30700,30650,873
|
|
20231211,134200,7837334500,30700,30650,30700,30650,628
|
|
20231211,134100,7818080650,30650,30700,30700,30650,548
|
|
20231211,134000,7801276150,30650,30700,30750,30650,1647
|
|
20231211,133900,7750716700,30700,30750,30750,30700,670
|
|
20231211,133800,7730147650,30700,30800,30800,30700,927
|
|
20231211,133700,7701649400,30750,30750,30800,30750,1794
|
|
20231211,133600,7646467750,30750,30750,30800,30750,483
|
|
20231211,133500,7631605700,30750,30800,30850,30750,1334
|
|
20231211,133400,7590525400,30850,30800,30850,30800,105
|
|
20231211,133300,7587291350,30850,30800,30850,30800,263
|
|
20231211,133200,7579185600,30750,30750,30800,30750,499
|
|
20231211,133100,7563836200,30800,30850,30850,30800,370
|
|
20231211,133000,7552437850,30800,30750,30800,30750,420
|
|
20231211,132900,7539512050,30800,30750,30800,30750,417
|
|
20231211,132800,7526684250,30750,30800,30800,30750,494
|
|
20231211,132700,7511481200,30750,30750,30800,30700,140
|
|
20231211,132600,7507174200,30700,30700,30800,30700,784
|
|
20231211,132500,7483075600,30700,30750,30750,30700,343
|
|
20231211,132400,7472537100,30750,30750,30750,30700,552
|
|
20231211,132300,7455564450,30700,30750,30750,30700,334
|
|
20231211,132200,7445294300,30750,30700,30750,30700,302
|
|
20231211,132100,7436021450,30700,30700,30800,30700,180
|
|
20231211,132000,7430487000,30700,30750,30750,30700,469
|
|
20231211,131900,7416065850,30800,30750,30800,30700,613
|
|
20231211,131800,7397213950,30750,30700,30750,30700,619
|
|
20231211,131700,7378183950,30700,30750,30750,30700,178
|
|
20231211,131600,7372715100,30700,30700,30750,30700,509
|
|
20231211,131500,7357088750,30700,30700,30750,30700,146
|
|
20231211,131400,7352605150,30700,30700,30750,30700,407
|
|
20231211,131300,7340102600,30700,30650,30700,30650,492
|
|
20231211,131200,7325014400,30700,30650,30700,30650,595
|
|
20231211,131100,7306763350,30650,30700,30700,30650,1322
|
|
20231211,131000,7266222150,30700,30700,30700,30650,233
|
|
20231211,130900,7259069250,30700,30650,30750,30650,1206
|
|
20231211,130800,7222097700,30700,30700,30700,30650,629
|
|
20231211,130700,7202788250,30750,30700,30750,30700,685
|
|
20231211,130600,7181756500,30700,30700,30750,30700,304
|
|
20231211,130500,7172420900,30700,30700,30750,30700,444
|
|
20231211,130400,7158786950,30700,30750,30750,30700,397
|
|
20231211,130300,7146591350,30700,30750,30800,30700,493
|
|
20231211,130200,7131438300,30750,30700,30750,30700,116
|
|
20231211,130100,7127872050,30700,30700,30750,30650,741
|
|
20231211,130000,7105121150,30650,30750,30750,30650,1585
|
|
20231211,125900,7056522450,30700,30700,30750,30700,1117
|
|
20231211,125800,7022227100,30650,30750,30750,30650,830
|
|
20231211,125700,6996755500,30750,30750,30750,30700,1237
|
|
20231211,125600,6958774250,30700,30700,30750,30700,271
|
|
20231211,125500,6950450050,30700,30700,30750,30700,399
|
|
20231211,125400,6938193750,30700,30700,30750,30700,332
|
|
20231211,125300,6927997500,30700,30750,30750,30700,252
|
|
20231211,125200,6920257800,30750,30750,30750,30700,305
|
|
20231211,125100,6910883400,30750,30750,30800,30700,575
|
|
20231211,125000,6893207300,30700,30750,30750,30700,248
|
|
20231211,124900,6885587300,30750,30750,30750,30700,378
|
|
20231211,124800,6873979550,30700,30700,30750,30700,276
|
|
20231211,124700,6865503400,30750,30700,30750,30700,325
|
|
20231211,124600,6855517450,30750,30750,30800,30700,649
|
|
20231211,124500,6835563750,30750,30750,30750,30750,665
|
|
20231211,124400,6815115000,30750,30800,30850,30750,568
|
|
20231211,124300,6797638900,30800,30750,30800,30750,289
|
|
20231211,124200,6788742350,30750,30750,30800,30750,381
|
|
20231211,124100,6777026450,30750,30800,30800,30750,357
|
|
20231211,124000,6766044450,30800,30750,30800,30700,492
|
|
20231211,123900,6750926550,30750,30750,30750,30700,183
|
|
20231211,123800,6745299500,30750,30750,30800,30700,362
|
|
20231211,123700,6734168450,30700,30700,30750,30700,148
|
|
20231211,123600,6729623150,30700,30700,30800,30700,415
|
|
20231211,123500,6716871900,30700,30750,30800,30700,490
|
|
20231211,123400,6701799750,30750,30700,30750,30700,416
|
|
20231211,123300,6689007800,30700,30700,30750,30700,408
|
|
20231211,123200,6676480300,30750,30750,30800,30750,578
|
|
20231211,123100,6658705300,30800,30800,30800,30750,125
|
|
20231211,123000,6654856450,30800,30750,30850,30750,410
|
|
20231211,122900,6642241250,30750,30750,30800,30750,301
|
|
20231211,122800,6632985450,30750,30800,30800,30750,278
|
|
20231211,122700,6624428800,30750,30750,30750,30750,114
|
|
20231211,122600,6620923300,30750,30750,30800,30750,689
|
|
20231211,122500,6599735950,30750,30750,30800,30750,496
|
|
20231211,122400,6584459850,30800,30750,30800,30750,283
|
|
20231211,122300,6575753250,30800,30800,30800,30750,598
|
|
20231211,122200,6557346500,30800,30800,30850,30750,202
|
|
20231211,122100,6551124000,30800,30800,30850,30800,256
|
|
20231211,122000,6543239050,30800,30800,30800,30800,169
|
|
20231211,121900,6538033850,30800,30800,30850,30750,506
|
|
20231211,121800,6522447900,30800,30750,30850,30750,285
|
|
20231211,121700,6513673650,30800,30750,30800,30750,516
|
|
20231211,121600,6497803900,30750,30800,30800,30750,471
|
|
20231211,121500,6483310850,30750,30800,30800,30750,253
|
|
20231211,121400,6475528450,30750,30800,30800,30750,232
|
|
20231211,121300,6468386200,30800,30800,30850,30800,401
|
|
20231211,121200,6456031250,30800,30800,30850,30800,641
|
|
20231211,121100,6436286150,30800,30800,30850,30800,303
|
|
20231211,121000,6426947350,30800,30800,30850,30800,750
|
|
20231211,120900,6403841350,30800,30800,30850,30800,146
|
|
20231211,120800,6399339450,30800,30800,30850,30800,432
|
|
20231211,120700,6386027600,30800,30800,30800,30800,260
|
|
20231211,120600,6378019600,30800,30850,30850,30800,570
|
|
20231211,120500,6360456450,30900,30800,30900,30800,778
|
|
20231211,120400,6336458000,30800,30800,30850,30800,644
|
|
20231211,120300,6316618850,30800,30850,30900,30800,579
|
|
20231211,120200,6298756500,30850,30850,30850,30800,201
|
|
20231211,120100,6292560600,30800,30850,30850,30800,418
|
|
20231211,120000,6279673600,30850,30850,30850,30800,172
|
|
20231211,115900,6274374500,30850,30800,30850,30800,251
|
|
20231211,115800,6266631600,30800,30850,30900,30800,544
|
|
20231211,115700,6249854950,30900,30850,30900,30850,407
|
|
20231211,115600,6237287150,30850,30900,30900,30850,190
|
|
20231211,115500,6231422650,30900,30850,30900,30850,475
|
|
20231211,115400,6216757850,30850,30850,30900,30850,236
|
|
20231211,115300,6209473800,30900,30850,30900,30850,33
|
|
20231211,115200,6208455500,30850,30900,30950,30850,722
|
|
20231211,115100,6186155650,30900,30900,30950,30850,375
|
|
20231211,115000,6174568550,30850,30900,30950,30850,66
|
|
20231211,114900,6172529300,30900,30850,30950,30850,553
|
|
20231211,114800,6155457600,30850,30900,30900,30850,762
|
|
20231211,114700,6131911900,30850,30800,30900,30800,361
|
|
20231211,114600,6120773850,30850,30850,30900,30800,451
|
|
20231211,114500,6106858300,30850,30850,30850,30800,645
|
|
20231211,114400,6086974100,30850,30850,30900,30800,239
|
|
20231211,114300,6079603700,30800,30850,30850,30800,186
|
|
20231211,114200,6073868250,30900,30850,30900,30850,515
|
|
20231211,114100,6057978150,30900,30850,30900,30850,250
|
|
20231211,114000,6050264150,30850,30850,30900,30850,486
|
|
20231211,113900,6035270600,30900,30900,30900,30850,329
|
|
20231211,113800,6025117250,30900,30850,30900,30850,121
|
|
20231211,113700,6021383400,30850,30900,30900,30850,305
|
|
20231211,113600,6011965200,30900,30900,30900,30850,1587
|
|
20231211,113500,5962946050,30900,30900,30900,30900,80
|
|
20231211,113400,5960474050,30900,30900,30900,30900,214
|
|
20231211,113300,5953861450,30900,30950,31000,30900,773
|
|
20231211,113200,5929934900,30950,30950,31000,30950,52
|
|
20231211,113100,5928325450,31000,30950,31000,30950,227
|
|
20231211,113000,5921299750,31000,30950,31000,30950,698
|
|
20231211,112900,5899690350,31000,31000,31000,30950,247
|
|
20231211,112800,5892039400,30950,30950,31000,30950,249
|
|
20231211,112700,5884329400,31000,31000,31000,30950,959
|
|
20231211,112600,5854609000,31000,31000,31050,31000,708
|
|
20231211,112500,5832658700,31000,31000,31050,31000,176
|
|
20231211,112400,5827201200,31000,31100,31100,31000,342
|
|
20231211,112300,5816582800,31050,31050,31100,31050,298
|
|
20231211,112200,5807327100,31100,31050,31100,31050,303
|
|
20231211,112100,5797917200,31050,31050,31100,31000,279
|
|
20231211,112000,5789251400,31050,31100,31100,31050,366
|
|
20231211,111900,5777883650,31100,31050,31100,31050,195
|
|
20231211,111800,5771824900,31050,31050,31100,31050,212
|
|
20231211,111700,5765241850,31050,31100,31100,31050,733
|
|
20231211,111600,5742456600,31050,31050,31100,31000,140
|
|
20231211,111500,5738113800,31000,31000,31050,31000,345
|
|
20231211,111400,5727417250,31050,31050,31100,31000,410
|
|
20231211,111300,5714693100,31050,31000,31050,31000,375
|
|
20231211,111200,5703062150,31000,31000,31050,31000,81
|
|
20231211,111100,5700550900,31000,31050,31050,31000,476
|
|
20231211,111000,5685792650,31100,31050,31100,31050,202
|
|
20231211,110900,5679517550,31000,31050,31100,31000,163
|
|
20231211,110800,5674455350,31050,31000,31050,31000,742
|
|
20231211,110700,5651452950,31050,31100,31100,31000,348
|
|
20231211,110600,5640661200,31050,31050,31100,31050,846
|
|
20231211,110500,5614391650,31050,31050,31050,31000,479
|
|
20231211,110400,5599530950,31100,31050,31100,31000,448
|
|
20231211,110300,5585622800,31050,31050,31100,31050,706
|
|
20231211,110200,5563685300,31050,31050,31050,31050,445
|
|
20231211,110100,5549868050,31050,31000,31100,31000,167
|
|
20231211,110000,5544683650,31000,31100,31150,31000,2230
|
|
20231211,105900,5475341750,31100,31100,31150,31100,1097
|
|
20231211,105800,5441217700,31100,31150,31150,31100,613
|
|
20231211,105700,5422132150,31100,31000,31100,30950,769
|
|
20231211,105600,5398275550,31050,31000,31050,30950,279
|
|
20231211,105500,5389628750,31000,31000,31050,31000,524
|
|
20231211,105400,5373383500,31000,31000,31000,31000,708
|
|
20231211,105300,5351435500,31050,31050,31050,31050,1522
|
|
20231211,105200,5304177400,31050,31150,31150,31050,585
|
|
20231211,105100,5285983500,31150,31150,31150,31150,230
|
|
20231211,105000,5278819000,31150,31200,31250,31150,1303
|
|
20231211,104900,5238209650,31200,31150,31200,31150,384
|
|
20231211,104800,5226229450,31150,31200,31200,31150,414
|
|
20231211,104700,5213313000,31200,31200,31200,31200,445
|
|
20231211,104600,5199429000,31150,31150,31150,31100,639
|
|
20231211,104500,5179524300,31100,31150,31200,31100,475
|
|
20231211,104400,5164717700,31150,31150,31200,31100,190
|
|
20231211,104300,5158799250,31150,31050,31150,31000,820
|
|
20231211,104200,5133340950,31000,30950,31000,30950,100
|
|
20231211,104100,5130241100,30950,30950,31000,30950,215
|
|
20231211,104000,5123586750,30950,31050,31100,30900,349
|
|
20231211,103900,5112771550,31050,30900,31050,30900,191
|
|
20231211,103800,5106845150,30950,31000,31050,30950,2157
|
|
20231211,103700,5040044950,31000,31100,31150,31000,1086
|
|
20231211,103600,5006276100,31100,31050,31150,31050,364
|
|
20231211,103500,4994947100,31100,31100,31200,31100,101
|
|
20231211,103400,4991797600,31100,31150,31150,31100,788
|
|
20231211,103300,4967282800,31150,31200,31250,31150,1091
|
|
20231211,103200,4933281900,31200,31200,31300,31200,1406
|
|
20231211,103100,4889300350,31200,31250,31300,31200,651
|
|
20231211,103000,4868971000,31250,31200,31300,31200,1635
|
|
20231211,102900,4817854850,31200,31200,31250,31150,1014
|
|
20231211,102800,4786221200,31200,31100,31200,31100,647
|
|
20231211,102700,4766053550,31100,31150,31200,31100,1305
|
|
20231211,102600,4725422950,31150,31100,31200,31100,581
|
|
20231211,102500,4707321850,31100,31150,31200,31100,463
|
|
20231211,102400,4692912500,31100,31100,31150,31100,2078
|
|
20231211,102300,4628240500,31100,30950,31100,30950,2683
|
|
20231211,102200,4545040300,30950,30900,30950,30850,473
|
|
20231211,102100,4530412100,30900,30850,30900,30800,1190
|
|
20231211,102000,4493701950,30850,30900,30950,30800,1910
|
|
20231211,101900,4434716650,30900,30800,30900,30750,567
|
|
20231211,101800,4417239200,30850,30850,30850,30800,1207
|
|
20231211,101700,4380047200,30850,30750,30850,30750,1742
|
|
20231211,101600,4326397150,30800,30800,30850,30750,880
|
|
20231211,101500,4299297400,30800,30800,30800,30750,1154
|
|
20231211,101400,4263789200,30750,30800,30850,30750,872
|
|
20231211,101300,4236962650,30800,30800,30850,30750,1211
|
|
20231211,101200,4199663100,30800,30850,30850,30700,1973
|
|
20231211,101100,4138945950,30850,30800,30850,30700,1073
|
|
20231211,101000,4105922950,30750,30700,30800,30700,579
|
|
20231211,100900,4088133300,30700,30700,30800,30650,794
|
|
20231211,100800,4063752750,30750,30750,30750,30650,841
|
|
20231211,100700,4037935850,30750,30750,30750,30650,615
|
|
20231211,100600,4019051950,30750,30700,30750,30650,1267
|
|
20231211,100500,3980196500,30700,30650,30700,30650,1936
|
|
20231211,100400,3920832800,30700,30750,30750,30650,4363
|
|
20231211,100300,3786996800,30700,30700,30900,30700,2346
|
|
20231211,100200,3714832550,30800,30700,30900,30650,3704
|
|
20231211,100100,3600809650,30750,30750,30750,30650,811
|
|
20231211,100000,3575922800,30650,30750,30750,30650,1241
|
|
20231211,095900,3537831350,30700,30750,30750,30650,1011
|
|
20231211,095800,3506796800,30700,30750,30800,30650,800
|
|
20231211,095700,3482242400,30650,30700,30750,30650,646
|
|
20231211,095600,3462414500,30700,30700,30750,30650,1617
|
|
20231211,095500,3412793400,30700,30800,30800,30700,3665
|
|
20231211,095400,3300186400,30850,30800,30850,30700,1612
|
|
20231211,095300,3250556500,30750,30800,30850,30700,1415
|
|
20231211,095200,3207057150,30750,30750,30850,30700,2036
|
|
20231211,095100,3144508650,30750,30800,30850,30700,573
|
|
20231211,095000,3126883500,30800,30800,30850,30700,3164
|
|
20231211,094900,3029572150,30800,30850,30900,30800,643
|
|
20231211,094800,3009746300,30850,30800,30900,30750,1660
|
|
20231211,094700,2958575800,30800,30850,30850,30750,754
|
|
20231211,094600,2935375400,30750,30800,30850,30750,790
|
|
20231211,094500,2911051950,30800,30850,30850,30750,718
|
|
20231211,094400,2888931750,30850,30850,30900,30750,633
|
|
20231211,094300,2869433900,30850,30900,30900,30800,616
|
|
20231211,094200,2850429850,30850,30800,30850,30800,825
|
|
20231211,094100,2825010050,30850,30850,30900,30750,438
|
|
20231211,094000,2811513750,30850,30850,30900,30800,1186
|
|
20231211,093900,2774959850,30850,30900,30900,30800,668
|
|
20231211,093800,2754358150,30800,30900,30900,30800,846
|
|
20231211,093700,2728252100,30850,30900,30900,30850,1422
|
|
20231211,093600,2684371600,30900,30800,30900,30800,716
|
|
20231211,093500,2662304400,30800,30950,30950,30800,590
|
|
20231211,093400,2644096000,30950,30900,30950,30800,596
|
|
20231211,093300,2625694100,30900,30850,30900,30750,640
|
|
20231211,093200,2605977650,30850,30800,30850,30800,1277
|
|
20231211,093100,2566622850,30750,30800,30850,30750,841
|
|
20231211,093000,2540720350,30800,30850,30850,30700,925
|
|
20231211,092900,2512250250,30850,30650,30850,30600,11173
|
|
20231211,092800,2170165700,30650,30750,30750,30650,2911
|
|
20231211,092700,2080806950,30700,30900,30900,30700,6494
|
|
20231211,092600,1880928550,30900,30850,30900,30850,2401
|
|
20231211,092500,1806774700,30850,30900,31000,30850,3155
|
|
20231211,092400,1709221800,30950,30900,30950,30900,1299
|
|
20231211,092300,1669078300,30900,30900,30900,30850,2920
|
|
20231211,092200,1578931300,30850,30900,30950,30850,1466
|
|
20231211,092100,1533673650,30950,31100,31100,30900,6324
|
|
20231211,092000,1337714750,31100,31050,31100,31050,242
|
|
20231211,091900,1330195250,31050,31050,31100,31050,365
|
|
20231211,091800,1318859200,31050,31050,31050,31000,834
|
|
20231211,091700,1292974150,31050,31200,31200,31050,2793
|
|
20231211,091600,1206070000,31200,31100,31250,31100,6040
|
|
20231211,091500,1017916950,31050,31000,31100,31000,1698
|
|
20231211,091400,965184850,31000,31100,31150,31000,3489
|
|
20231211,091300,856872050,31150,31200,31300,31100,4813
|
|
20231211,091200,706977000,31200,31200,31200,31150,1398
|
|
20231211,091100,663376250,31200,31150,31200,31150,643
|
|
20231211,091000,643320050,31200,31250,31300,31150,1049
|
|
20231211,090900,610589650,31250,31350,31350,31250,1216
|
|
20231211,090800,572557400,31350,31400,31400,31250,1161
|
|
20231211,090700,536211350,31500,31600,31600,31400,623
|
|
20231211,090600,516593850,31600,31350,31600,31300,1559
|
|
20231211,090500,467589100,31200,31250,31300,31150,2535
|
|
20231211,090400,388393850,31250,31350,31400,31250,2650
|
|
20231211,090300,305411600,31300,31450,31500,31300,2270
|
|
20231211,090200,234201450,31500,31700,31700,31500,1534
|
|
20231211,090100,185780150,31750,31900,31900,31700,1617
|
|
20231211,090000,134326800,31900,32000,32050,31900,4201
|