613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,191000,12976678900,25400,25400,25400,25400,69695
|
|
20231206,190900,12976678900,25400,25400,25400,25400,0
|
|
20231206,190800,12976678900,25400,25400,25400,25400,0
|
|
20231206,190700,12976678900,25400,25400,25400,25400,0
|
|
20231206,190600,12976678900,25400,25400,25400,25400,0
|
|
20231206,190500,12976678900,25400,25400,25400,25400,0
|
|
20231206,190400,12976678900,25400,25400,25400,25400,0
|
|
20231206,190300,12976678900,25400,25400,25400,25400,0
|
|
20231206,190200,12976678900,25400,25400,25400,25400,0
|
|
20231206,190100,12976678900,25400,25400,25400,25400,0
|
|
20231206,190000,12976678900,25400,25400,25400,25400,0
|
|
20231206,185900,12976678900,25400,25400,25400,25400,0
|
|
20231206,185800,12976678900,25400,25400,25400,25400,0
|
|
20231206,185700,12976678900,25400,25400,25400,25400,0
|
|
20231206,185600,12976678900,25400,25400,25400,25400,0
|
|
20231206,185500,12976678900,25400,25400,25400,25400,0
|
|
20231206,185400,12976678900,25400,25400,25400,25400,0
|
|
20231206,185300,12976678900,25400,25400,25400,25400,0
|
|
20231206,185200,12976678900,25400,25400,25400,25400,0
|
|
20231206,185100,12976678900,25400,25400,25400,25400,0
|
|
20231206,185000,12976678900,25400,25400,25400,25400,0
|
|
20231206,184900,12976678900,25400,25400,25400,25400,0
|
|
20231206,184800,12976678900,25400,25400,25400,25400,0
|
|
20231206,184700,12976678900,25400,25400,25400,25400,0
|
|
20231206,184600,12976678900,25400,25400,25400,25400,0
|
|
20231206,184500,12976678900,25400,25400,25400,25400,0
|
|
20231206,184400,12976678900,25400,25400,25400,25400,0
|
|
20231206,184300,12976678900,25400,25400,25400,25400,0
|
|
20231206,184200,12976678900,25400,25400,25400,25400,0
|
|
20231206,184100,12976678900,25400,25400,25400,25400,0
|
|
20231206,184000,12976678900,25400,25400,25400,25400,69695
|
|
20231206,183900,12976678900,25400,25400,25400,25400,0
|
|
20231206,183800,12976678900,25400,25400,25400,25400,0
|
|
20231206,183700,12976678900,25400,25400,25400,25400,0
|
|
20231206,183600,12976678900,25400,25400,25400,25400,0
|
|
20231206,183500,12976678900,25400,25400,25400,25400,0
|
|
20231206,183400,12976678900,25400,25400,25400,25400,0
|
|
20231206,183300,12976678900,25400,25400,25400,25400,0
|
|
20231206,183200,12976678900,25400,25400,25400,25400,0
|
|
20231206,183100,12976678900,25400,25400,25400,25400,0
|
|
20231206,183000,12976678900,25400,25400,25400,25400,0
|
|
20231206,182900,12976678900,25400,25400,25400,25400,0
|
|
20231206,182800,12976678900,25400,25400,25400,25400,0
|
|
20231206,182700,12976678900,25400,25400,25400,25400,0
|
|
20231206,182600,12976678900,25400,25400,25400,25400,0
|
|
20231206,182500,12976678900,25400,25400,25400,25400,0
|
|
20231206,182400,12976678900,25400,25400,25400,25400,0
|
|
20231206,182300,12976678900,25400,25400,25400,25400,0
|
|
20231206,182200,12976678900,25400,25400,25400,25400,0
|
|
20231206,182100,12976678900,25400,25400,25400,25400,0
|
|
20231206,182000,12976678900,25400,25400,25400,25400,0
|
|
20231206,181900,12976678900,25400,25400,25400,25400,0
|
|
20231206,181800,12976678900,25400,25400,25400,25400,0
|
|
20231206,181700,12976678900,25400,25400,25400,25400,0
|
|
20231206,181600,12976678900,25400,25400,25400,25400,0
|
|
20231206,181500,12976678900,25400,25400,25400,25400,0
|
|
20231206,181400,12976678900,25400,25400,25400,25400,0
|
|
20231206,181300,12976678900,25400,25400,25400,25400,0
|
|
20231206,181200,12976678900,25400,25400,25400,25400,0
|
|
20231206,181100,12976678900,25400,25400,25400,25400,0
|
|
20231206,181000,12976678900,25400,25400,25400,25400,69695
|
|
20231206,180900,12976678900,25400,25400,25400,25400,0
|
|
20231206,180800,12976678900,25400,25400,25400,25400,0
|
|
20231206,180700,12976678900,25400,25400,25400,25400,0
|
|
20231206,180600,12976678900,25400,25400,25400,25400,0
|
|
20231206,180500,12976678900,25400,25400,25400,25400,0
|
|
20231206,180400,12976678900,25400,25400,25400,25400,0
|
|
20231206,180300,12976678900,25400,25400,25400,25400,0
|
|
20231206,180200,12976678900,25400,25400,25400,25400,0
|
|
20231206,180100,12976678900,25400,25400,25400,25400,0
|
|
20231206,180000,12976678900,25400,25400,25400,25400,0
|
|
20231206,175900,12976678900,25400,25400,25400,25400,0
|
|
20231206,175800,12976678900,25400,25400,25400,25400,0
|
|
20231206,175700,12976678900,25400,25400,25400,25400,0
|
|
20231206,175600,12976678900,25400,25400,25400,25400,0
|
|
20231206,175500,12976678900,25400,25400,25400,25400,0
|
|
20231206,175400,12976678900,25400,25400,25400,25400,0
|
|
20231206,175300,12976678900,25400,25400,25400,25400,0
|
|
20231206,175200,12976678900,25400,25400,25400,25400,0
|
|
20231206,175100,12976678900,25400,25400,25400,25400,0
|
|
20231206,175000,12976678900,25400,25400,25400,25400,0
|
|
20231206,174900,12976678900,25400,25400,25400,25400,0
|
|
20231206,174800,12976678900,25400,25400,25400,25400,0
|
|
20231206,174700,12976678900,25400,25400,25400,25400,0
|
|
20231206,174600,12976678900,25400,25400,25400,25400,0
|
|
20231206,174500,12976678900,25400,25400,25400,25400,0
|
|
20231206,174400,12976678900,25400,25400,25400,25400,0
|
|
20231206,174300,12976678900,25400,25400,25400,25400,0
|
|
20231206,174200,12976678900,25400,25400,25400,25400,0
|
|
20231206,174100,12976678900,25400,25400,25400,25400,0
|
|
20231206,174000,12976678900,25400,25400,25400,25400,69695
|
|
20231206,173900,12976678900,25400,25400,25400,25400,0
|
|
20231206,173800,12976678900,25400,25400,25400,25400,0
|
|
20231206,173700,12976678900,25400,25400,25400,25400,0
|
|
20231206,173600,12976678900,25400,25400,25400,25400,0
|
|
20231206,173500,12976678900,25400,25400,25400,25400,0
|
|
20231206,173400,12976678900,25400,25400,25400,25400,0
|
|
20231206,173300,12976678900,25400,25400,25400,25400,0
|
|
20231206,173200,12976678900,25400,25400,25400,25400,0
|
|
20231206,173100,12976678900,25400,25400,25400,25400,0
|
|
20231206,173000,12976678900,25400,25400,25400,25400,0
|
|
20231206,172900,12976678900,25400,25400,25400,25400,0
|
|
20231206,172800,12976678900,25400,25400,25400,25400,0
|
|
20231206,172700,12976678900,25400,25400,25400,25400,0
|
|
20231206,172600,12976678900,25400,25400,25400,25400,0
|
|
20231206,172500,12976678900,25400,25400,25400,25400,0
|
|
20231206,172400,12976678900,25400,25400,25400,25400,0
|
|
20231206,172300,12976678900,25400,25400,25400,25400,0
|
|
20231206,172200,12976678900,25400,25400,25400,25400,0
|
|
20231206,172100,12976678900,25400,25400,25400,25400,0
|
|
20231206,172000,12976678900,25400,25400,25400,25400,0
|
|
20231206,171900,12976678900,25400,25400,25400,25400,0
|
|
20231206,171800,12976678900,25400,25400,25400,25400,0
|
|
20231206,171700,12976678900,25400,25400,25400,25400,0
|
|
20231206,171600,12976678900,25400,25400,25400,25400,0
|
|
20231206,171500,12976678900,25400,25400,25400,25400,0
|
|
20231206,171400,12976678900,25400,25400,25400,25400,0
|
|
20231206,171300,12976678900,25400,25400,25400,25400,0
|
|
20231206,171200,12976678900,25400,25400,25400,25400,0
|
|
20231206,171100,12976678900,25400,25400,25400,25400,0
|
|
20231206,171000,12976678900,25400,25400,25400,25400,69695
|
|
20231206,170900,12976678900,25400,25400,25400,25400,0
|
|
20231206,170800,12976678900,25400,25400,25400,25400,0
|
|
20231206,170700,12976678900,25400,25400,25400,25400,0
|
|
20231206,170600,12976678900,25400,25400,25400,25400,0
|
|
20231206,170500,12976678900,25400,25400,25400,25400,0
|
|
20231206,170400,12976678900,25400,25400,25400,25400,0
|
|
20231206,170300,12976678900,25400,25400,25400,25400,0
|
|
20231206,170200,12976678900,25400,25400,25400,25400,0
|
|
20231206,170100,12976678900,25400,25400,25400,25400,0
|
|
20231206,170000,12976678900,25400,25400,25400,25400,0
|
|
20231206,165900,12976678900,25400,25400,25400,25400,0
|
|
20231206,165800,12976678900,25400,25400,25400,25400,0
|
|
20231206,165700,12976678900,25400,25400,25400,25400,0
|
|
20231206,165600,12976678900,25400,25400,25400,25400,0
|
|
20231206,165500,12976678900,25400,25400,25400,25400,0
|
|
20231206,165400,12976678900,25400,25400,25400,25400,0
|
|
20231206,165300,12976678900,25400,25400,25400,25400,0
|
|
20231206,165200,12976678900,25400,25400,25400,25400,0
|
|
20231206,165100,12976678900,25400,25400,25400,25400,0
|
|
20231206,165000,12976678900,25400,25400,25400,25400,0
|
|
20231206,164900,12976678900,25400,25400,25400,25400,0
|
|
20231206,164800,12976678900,25400,25400,25400,25400,0
|
|
20231206,164700,12976678900,25400,25400,25400,25400,0
|
|
20231206,164600,12976678900,25400,25400,25400,25400,0
|
|
20231206,164500,12976678900,25400,25400,25400,25400,0
|
|
20231206,164400,12976678900,25400,25400,25400,25400,0
|
|
20231206,164300,12976678900,25400,25400,25400,25400,0
|
|
20231206,164200,12976678900,25400,25400,25400,25400,0
|
|
20231206,164100,12976678900,25400,25400,25400,25400,0
|
|
20231206,164000,12976678900,25400,25400,25400,25400,69695
|
|
20231206,163900,12976678900,25400,25400,25400,25400,0
|
|
20231206,163800,12976678900,25400,25400,25400,25400,0
|
|
20231206,163700,12976678900,25400,25400,25400,25400,0
|
|
20231206,163600,12976678900,25400,25400,25400,25400,0
|
|
20231206,163500,12976678900,25400,25400,25400,25400,0
|
|
20231206,163400,12976678900,25400,25400,25400,25400,0
|
|
20231206,163300,12976678900,25400,25400,25400,25400,0
|
|
20231206,163200,12976678900,25400,25400,25400,25400,0
|
|
20231206,163100,12976678900,25400,25400,25400,25400,0
|
|
20231206,163000,12976678900,25400,25400,25400,25400,0
|
|
20231206,162900,12976678900,25400,25400,25400,25400,0
|
|
20231206,162800,12976678900,25400,25400,25400,25400,0
|
|
20231206,162700,12976678900,25400,25400,25400,25400,0
|
|
20231206,162600,12976678900,25400,25400,25400,25400,0
|
|
20231206,162500,12976678900,25400,25400,25400,25400,0
|
|
20231206,162400,12976678900,25400,25400,25400,25400,0
|
|
20231206,162300,12976678900,25400,25400,25400,25400,0
|
|
20231206,162200,12976678900,25400,25400,25400,25400,0
|
|
20231206,162100,12976678900,25400,25400,25400,25400,0
|
|
20231206,162000,12976678900,25400,25400,25400,25400,0
|
|
20231206,161900,12976678900,25400,25400,25400,25400,0
|
|
20231206,161800,12976678900,25400,25400,25400,25400,0
|
|
20231206,161700,12976678900,25400,25400,25400,25400,0
|
|
20231206,161600,12976678900,25400,25400,25400,25400,0
|
|
20231206,161500,12976678900,25400,25400,25400,25400,0
|
|
20231206,161400,12976678900,25400,25400,25400,25400,0
|
|
20231206,161300,12976678900,25400,25400,25400,25400,0
|
|
20231206,161200,12976678900,25400,25400,25400,25400,0
|
|
20231206,161100,12976678900,25400,25400,25400,25400,0
|
|
20231206,161000,12976678900,25400,25400,25400,25400,69695
|
|
20231206,160900,12976678900,25400,25400,25400,25400,0
|
|
20231206,160800,12976678900,25400,25400,25400,25400,0
|
|
20231206,160700,12976678900,25400,25400,25400,25400,0
|
|
20231206,160600,12976678900,25400,25400,25400,25400,0
|
|
20231206,160500,12976678900,25400,25400,25400,25400,0
|
|
20231206,160400,12976678900,25400,25400,25400,25400,0
|
|
20231206,160300,12976678900,25400,25400,25400,25400,0
|
|
20231206,160200,12976678900,25400,25400,25400,25400,0
|
|
20231206,160100,12976678900,25400,25400,25400,25400,0
|
|
20231206,160000,12976678900,25400,25400,25400,25400,0
|
|
20231206,155900,12976678900,25400,25400,25400,25400,0
|
|
20231206,155800,12976678900,25400,25400,25400,25400,0
|
|
20231206,155700,12976678900,25400,25400,25400,25400,0
|
|
20231206,155600,12976678900,25400,25400,25400,25400,0
|
|
20231206,155500,12976678900,25400,25400,25400,25400,0
|
|
20231206,155400,12976678900,25400,25400,25400,25400,0
|
|
20231206,155300,12976678900,25400,25400,25400,25400,0
|
|
20231206,155200,12976678900,25400,25400,25400,25400,0
|
|
20231206,155100,12976678900,25400,25400,25400,25400,0
|
|
20231206,155000,12976678900,25400,25400,25400,25400,0
|
|
20231206,154900,12976678900,25400,25400,25400,25400,0
|
|
20231206,154800,12976678900,25400,25400,25400,25400,0
|
|
20231206,154700,12976678900,25400,25400,25400,25400,0
|
|
20231206,154600,12976678900,25400,25400,25400,25400,0
|
|
20231206,154500,12976678900,25400,25400,25400,25400,0
|
|
20231206,154400,12976678900,25400,25400,25400,25400,0
|
|
20231206,154300,12976678900,25400,25400,25400,25400,0
|
|
20231206,154200,12976678900,25400,25400,25400,25400,0
|
|
20231206,154100,12976678900,25400,25400,25400,25400,0
|
|
20231206,154000,12976678900,25400,25400,25400,25400,69695
|
|
20231206,153900,12976678900,25400,25400,25400,25400,0
|
|
20231206,153800,12976678900,25400,25400,25400,25400,0
|
|
20231206,153700,12976678900,25400,25400,25400,25400,0
|
|
20231206,153600,12976678900,25400,25400,25400,25400,0
|
|
20231206,153500,12976678900,25400,25400,25400,25400,0
|
|
20231206,153400,12976678900,25400,25400,25400,25400,0
|
|
20231206,153300,12976678900,25400,25400,25400,25400,0
|
|
20231206,153200,12976678900,25400,25400,25400,25400,0
|
|
20231206,153100,12976678900,25400,25400,25400,25400,0
|
|
20231206,153000,12976678900,25400,25400,25400,25400,69695
|
|
20231206,152900,11206425900,25350,25350,25350,25350,0
|
|
20231206,152800,11206425900,25350,25350,25350,25350,0
|
|
20231206,152700,11206425900,25350,25350,25350,25350,0
|
|
20231206,152600,11206425900,25350,25350,25350,25350,0
|
|
20231206,152500,11206425900,25350,25350,25350,25350,0
|
|
20231206,152400,11206425900,25350,25350,25350,25350,0
|
|
20231206,152300,11206425900,25350,25350,25350,25350,0
|
|
20231206,152200,11206425900,25350,25350,25350,25350,0
|
|
20231206,152100,11206425900,25350,25350,25350,25350,0
|
|
20231206,152000,11206425900,25350,25350,25350,25350,0
|
|
20231206,151900,11206425900,25350,25350,25400,25350,2474
|
|
20231206,151800,11143675250,25350,25400,25400,25350,2773
|
|
20231206,151700,11073344900,25400,25400,25400,25350,803
|
|
20231206,151600,11052977200,25400,25350,25400,25350,637
|
|
20231206,151500,11036823450,25350,25400,25450,25350,5794
|
|
20231206,151400,10889817250,25400,25450,25450,25400,1649
|
|
20231206,151300,10847897250,25450,25400,25450,25400,872
|
|
20231206,151200,10825739500,25450,25450,25450,25350,3740
|
|
20231206,151100,10730720900,25450,25400,25450,25350,4023
|
|
20231206,151000,10628508950,25400,25350,25400,25350,790
|
|
20231206,150900,10608454350,25400,25350,25400,25350,555
|
|
20231206,150800,10594361350,25350,25350,25400,25350,229
|
|
20231206,150700,10588554400,25400,25400,25400,25350,847
|
|
20231206,150600,10567051050,25400,25350,25400,25350,798
|
|
20231206,150500,10546792250,25350,25400,25400,25350,777
|
|
20231206,150400,10527059250,25400,25350,25400,25350,836
|
|
20231206,150300,10505843100,25400,25350,25400,25350,643
|
|
20231206,150200,10489513750,25350,25350,25400,25350,407
|
|
20231206,150100,10479178650,25350,25350,25400,25350,696
|
|
20231206,150000,10461505200,25400,25350,25400,25350,654
|
|
20231206,145900,10444913850,25400,25350,25400,25350,1028
|
|
20231206,145800,10418830500,25350,25350,25400,25350,1392
|
|
20231206,145700,10383519800,25350,25350,25400,25350,756
|
|
20231206,145600,10364337550,25350,25350,25400,25350,1605
|
|
20231206,145500,10323620500,25350,25400,25400,25350,1220
|
|
20231206,145400,10292681500,25400,25400,25400,25350,971
|
|
20231206,145300,10268041450,25500,25350,25500,25350,5180
|
|
20231206,145200,10136323000,25350,25350,25400,25350,1488
|
|
20231206,145100,10098556650,25400,25350,25400,25350,1524
|
|
20231206,145000,10059887600,25400,25400,25400,25350,1001
|
|
20231206,144900,10034482000,25350,25350,25400,25350,1240
|
|
20231206,144800,10003036050,25350,25450,25450,25350,1199
|
|
20231206,144700,9972570250,25400,25400,25450,25400,837
|
|
20231206,144600,9951298700,25450,25400,25450,25400,1725
|
|
20231206,144500,9907460150,25450,25350,25450,25350,1085
|
|
20231206,144400,9879878650,25350,25400,25400,25350,1350
|
|
20231206,144300,9845636500,25350,25350,25400,25350,873
|
|
20231206,144200,9823482400,25400,25450,25450,25350,1382
|
|
20231206,144100,9788360750,25400,25450,25450,25350,2039
|
|
20231206,144000,9736556250,25450,25350,25450,25350,1383
|
|
20231206,143900,9701444650,25350,25350,25400,25350,1619
|
|
20231206,143800,9660358200,25400,25350,25400,25350,2196
|
|
20231206,143700,9604666050,25350,25350,25400,25350,1445
|
|
20231206,143600,9568001600,25350,25350,25400,25350,1430
|
|
20231206,143500,9531738750,25350,25400,25400,25350,2379
|
|
20231206,143400,9471406350,25350,25400,25400,25350,1519
|
|
20231206,143300,9432862350,25350,25450,25450,25350,2095
|
|
20231206,143200,9379739950,25450,25350,25450,25350,3409
|
|
20231206,143100,9293190850,25350,25350,25400,25350,755
|
|
20231206,143000,9274036950,25400,25400,25400,25350,1183
|
|
20231206,142900,9244010900,25350,25400,25400,25350,1609
|
|
20231206,142800,9203187150,25350,25400,25400,25350,1097
|
|
20231206,142700,9175360550,25400,25400,25400,25350,1634
|
|
20231206,142600,9133901400,25400,25350,25400,25300,1841
|
|
20231206,142500,9087232600,25350,25300,25350,25300,1355
|
|
20231206,142400,9052922150,25350,25350,25350,25300,664
|
|
20231206,142300,9036117800,25300,25300,25350,25300,1052
|
|
20231206,142200,9009470150,25350,25300,25350,25300,805
|
|
20231206,142100,8989101400,25300,25350,25350,25300,1178
|
|
20231206,142000,8959283750,25350,25300,25350,25300,715
|
|
20231206,141900,8941193600,25300,25350,25350,25300,1559
|
|
20231206,141800,8901685350,25350,25350,25400,25350,1139
|
|
20231206,141700,8872800350,25350,25350,25400,25350,731
|
|
20231206,141600,8854257750,25350,25350,25400,25350,460
|
|
20231206,141500,8842594400,25350,25350,25400,25350,880
|
|
20231206,141400,8820286350,25350,25350,25400,25350,859
|
|
20231206,141300,8798504800,25350,25350,25400,25350,954
|
|
20231206,141200,8774315050,25350,25400,25400,25350,564
|
|
20231206,141100,8760017450,25400,25350,25400,25350,920
|
|
20231206,141000,8736688000,25350,25350,25400,25350,3037
|
|
20231206,140900,8659694200,25300,25300,25350,25300,777
|
|
20231206,140800,8640024500,25350,25350,25350,25300,1516
|
|
20231206,140700,8601657750,25300,25350,25350,25300,1278
|
|
20231206,140600,8569309300,25350,25300,25350,25300,650
|
|
20231206,140500,8552858550,25300,25300,25350,25300,995
|
|
20231206,140400,8527679200,25300,25300,25350,25300,927
|
|
20231206,140300,8504225950,25300,25300,25300,25300,429
|
|
20231206,140200,8493372250,25300,25350,25400,25300,2425
|
|
20231206,140100,8431898450,25350,25350,25400,25350,1192
|
|
20231206,140000,8401674350,25350,25350,25400,25350,1011
|
|
20231206,135900,8376045450,25350,25400,25400,25350,578
|
|
20231206,135800,8361393000,25350,25400,25400,25350,1406
|
|
20231206,135700,8325748850,25400,25350,25400,25350,3589
|
|
20231206,135600,8234764550,25350,25350,25400,25350,1157
|
|
20231206,135500,8205432850,25350,25350,25400,25350,749
|
|
20231206,135400,8186444600,25350,25350,25400,25350,1518
|
|
20231206,135300,8147960750,25350,25400,25400,25350,972
|
|
20231206,135200,8123314150,25400,25350,25400,25350,1689
|
|
20231206,135100,8080462300,25350,25350,25350,25300,2058
|
|
20231206,135000,8028329300,25300,25350,25350,25300,1192
|
|
20231206,134900,7998168150,25350,25350,25350,25300,473
|
|
20231206,134800,7986189000,25300,25350,25350,25300,1131
|
|
20231206,134700,7957561300,25350,25350,25350,25300,1460
|
|
20231206,134600,7920613500,25350,25400,25400,25300,966
|
|
20231206,134500,7896154200,25350,25400,25400,25350,1056
|
|
20231206,134400,7869377050,25350,25400,25400,25350,1736
|
|
20231206,134300,7825350900,25350,25400,25400,25350,836
|
|
20231206,134200,7804154700,25350,25400,25400,25350,242
|
|
20231206,134100,7798014750,25400,25400,25400,25350,1450
|
|
20231206,134000,7761228450,25400,25400,25400,25350,1006
|
|
20231206,133900,7735716900,25350,25350,25400,25350,1607
|
|
20231206,133800,7694943900,25350,25400,25400,25350,1062
|
|
20231206,133700,7668012050,25400,25400,25400,25350,807
|
|
20231206,133600,7647548750,25350,25400,25400,25350,891
|
|
20231206,133500,7624955750,25450,25350,25450,25350,1366
|
|
20231206,133400,7590274950,25350,25400,25450,25350,1281
|
|
20231206,133300,7557756450,25400,25400,25450,25400,1086
|
|
20231206,133200,7530160800,25400,25450,25450,25400,1184
|
|
20231206,133100,7500083650,25450,25450,25450,25400,601
|
|
20231206,133000,7484807200,25400,25450,25450,25400,987
|
|
20231206,132900,7459733400,25400,25400,25450,25400,986
|
|
20231206,132800,7434679850,25400,25450,25450,25400,546
|
|
20231206,132700,7420802050,25450,25400,25450,25400,1141
|
|
20231206,132600,7391809150,25450,25400,25450,25400,557
|
|
20231206,132500,7377651600,25450,25450,25450,25400,1125
|
|
20231206,132400,7349045600,25400,25400,25450,25400,3227
|
|
20231206,132300,7267069800,25450,25450,25450,25400,889
|
|
20231206,132200,7244479700,25450,25450,25500,25400,1051
|
|
20231206,132100,7217731850,25450,25450,25500,25450,1674
|
|
20231206,132000,7175124800,25500,25450,25500,25450,813
|
|
20231206,131900,7154433550,25450,25500,25500,25450,730
|
|
20231206,131800,7135846550,25500,25450,25500,25450,1566
|
|
20231206,131700,7095934950,25450,25450,25500,25450,976
|
|
20231206,131600,7071088200,25500,25500,25500,25450,950
|
|
20231206,131500,7046905000,25450,25450,25500,25450,863
|
|
20231206,131400,7024939750,25500,25500,25500,25450,500
|
|
20231206,131300,7012212250,25500,25500,25500,25450,1076
|
|
20231206,131200,6984799800,25500,25500,25500,25450,1613
|
|
20231206,131100,6943668350,25550,25500,25550,25500,151
|
|
20231206,131000,6939817700,25500,25500,25550,25500,872
|
|
20231206,130900,6917581650,25500,25500,25550,25500,785
|
|
20231206,130800,6897563050,25550,25550,25600,25500,7665
|
|
20231206,130700,6701753950,25550,25550,25600,25550,1118
|
|
20231206,130600,6673177050,25600,25550,25600,25550,1205
|
|
20231206,130500,6642384450,25600,25600,25650,25550,1795
|
|
20231206,130400,6596498600,25600,25550,25600,25550,175
|
|
20231206,130300,6592021200,25600,25600,25600,25550,141
|
|
20231206,130200,6588411900,25600,25600,25650,25550,170
|
|
20231206,130100,6584060100,25600,25600,25600,25550,226
|
|
20231206,130000,6578279500,25600,25600,25650,25550,294
|
|
20231206,125900,6570755600,25600,25600,25650,25600,2095
|
|
20231206,125800,6517117650,25600,25600,25650,25600,638
|
|
20231206,125700,6500784300,25600,25600,25600,25550,954
|
|
20231206,125600,6476369500,25600,25600,25600,25550,206
|
|
20231206,125500,6471096200,25600,25600,25600,25600,24
|
|
20231206,125400,6470481800,25600,25600,25600,25600,13
|
|
20231206,125300,6470149000,25600,25600,25600,25550,329
|
|
20231206,125200,6461730250,25550,25600,25600,25550,43
|
|
20231206,125100,6460629700,25600,25600,25600,25600,170
|
|
20231206,125000,6456277700,25600,25600,25600,25550,371
|
|
20231206,124900,6446782700,25600,25550,25600,25550,506
|
|
20231206,124800,6433830000,25600,25600,25600,25600,2843
|
|
20231206,124700,6361049200,25600,25600,25600,25600,471
|
|
20231206,124600,6348991600,25600,25600,25600,25550,1018
|
|
20231206,124500,6322933350,25600,25600,25600,25550,342
|
|
20231206,124400,6314178500,25600,25600,25600,25600,347
|
|
20231206,124300,6305295300,25600,25550,25600,25550,388
|
|
20231206,124200,6295366600,25600,25600,25600,25550,253
|
|
20231206,124100,6288890050,25600,25600,25600,25600,194
|
|
20231206,124000,6283923650,25600,25600,25600,25600,146
|
|
20231206,123900,6280186050,25600,25600,25600,25550,133
|
|
20231206,123800,6276783800,25550,25600,25600,25550,187
|
|
20231206,123700,6271998000,25600,25600,25600,25600,21
|
|
20231206,123600,6271460400,25600,25550,25600,25550,72
|
|
20231206,123500,6269617950,25550,25600,25600,25550,549
|
|
20231206,123400,6255566450,25600,25600,25600,25550,879
|
|
20231206,123300,6233064450,25600,25650,25650,25600,1406
|
|
20231206,123200,6197070650,25650,25600,25650,25600,923
|
|
20231206,123100,6173432700,25600,25650,25650,25600,139
|
|
20231206,123000,6169874000,25650,25650,25650,25600,204
|
|
20231206,122900,6164641750,25650,25700,25700,25650,1734
|
|
20231206,122800,6120164150,25700,25650,25700,25600,2935
|
|
20231206,122700,6044880650,25650,25650,25650,25600,63
|
|
20231206,122600,6043264800,25600,25650,25650,25600,99
|
|
20231206,122500,6040726700,25650,25650,25650,25600,236
|
|
20231206,122400,6034683250,25600,25650,25650,25600,317
|
|
20231206,122300,6026554500,25650,25650,25650,25600,65
|
|
20231206,122200,6024888750,25650,25600,25650,25600,912
|
|
20231206,122100,6001541200,25600,25600,25650,25600,4648
|
|
20231206,122000,5882516550,25650,25650,25650,25650,754
|
|
20231206,121900,5863176450,25650,25650,25650,25600,276
|
|
20231206,121800,5856097250,25650,25650,25650,25600,273
|
|
20231206,121700,5849097400,25600,25600,25650,25600,519
|
|
20231206,121600,5835785450,25650,25650,25650,25600,302
|
|
20231206,121500,5828041700,25650,25650,25650,25600,259
|
|
20231206,121400,5821399150,25650,25600,25650,25600,120
|
|
20231206,121300,5818324950,25600,25650,25650,25600,155
|
|
20231206,121200,5814349300,25650,25650,25650,25650,14
|
|
20231206,121100,5813990200,25650,25600,25650,25600,1238
|
|
20231206,121000,5782295900,25600,25600,25650,25600,118
|
|
20231206,120900,5779272050,25650,25650,25650,25650,5
|
|
20231206,120800,5779143800,25650,25650,25650,25650,11
|
|
20231206,120700,5778861650,25650,25650,25650,25600,94
|
|
20231206,120600,5776453450,25650,25650,25700,25650,3255
|
|
20231206,120500,5692962650,25650,25650,25650,25650,1598
|
|
20231206,120400,5651973950,25650,25650,25650,25600,735
|
|
20231206,120300,5633123700,25650,25650,25650,25600,1919
|
|
20231206,120200,5583904200,25650,25650,25650,25600,210
|
|
20231206,120100,5578517850,25650,25650,25650,25650,335
|
|
20231206,120000,5569925100,25650,25650,25650,25600,309
|
|
20231206,115900,5562002100,25650,25650,25650,25600,302
|
|
20231206,115800,5554256050,25650,25650,25650,25650,182
|
|
20231206,115700,5549587750,25650,25650,25650,25600,307
|
|
20231206,115600,5541713400,25650,25600,25650,25600,281
|
|
20231206,115500,5534509950,25650,25650,25650,25600,487
|
|
20231206,115400,5522018500,25650,25650,25650,25600,487
|
|
20231206,115300,5509527100,25600,25650,25650,25600,345
|
|
20231206,115200,5500682100,25650,25650,25650,25600,214
|
|
20231206,115100,5495193200,25650,25650,25650,25600,176
|
|
20231206,115000,5490679450,25650,25650,25650,25600,508
|
|
20231206,114900,5477651750,25600,25650,25650,25600,111
|
|
20231206,114800,5474807300,25650,25650,25650,25650,10
|
|
20231206,114700,5474550800,25650,25650,25650,25600,141
|
|
20231206,114600,5470934350,25650,25600,25650,25600,98
|
|
20231206,114500,5468423250,25650,25650,25650,25600,116
|
|
20231206,114400,5465452450,25650,25650,25650,25600,189
|
|
20231206,114300,5460605200,25650,25650,25650,25650,3483
|
|
20231206,114200,5371266250,25650,25650,25650,25600,3138
|
|
20231206,114100,5290784250,25650,25650,25650,25650,284
|
|
20231206,114000,5283499650,25650,25650,25650,25650,232
|
|
20231206,113900,5277548850,25600,25650,25650,25600,530
|
|
20231206,113800,5263957050,25650,25650,25650,25600,407
|
|
20231206,113700,5253523650,25650,25600,25650,25550,1694
|
|
20231206,113600,5210153300,25550,25600,25600,25550,292
|
|
20231206,113500,5202678500,25600,25600,25600,25550,241
|
|
20231206,113400,5196511600,25600,25600,25600,25550,404
|
|
20231206,113300,5186169500,25600,25600,25600,25600,400
|
|
20231206,113200,5175929500,25600,25550,25600,25550,221
|
|
20231206,113100,5170275550,25600,25600,25600,25550,1157
|
|
20231206,113000,5140659000,25600,25600,25600,25550,3626
|
|
20231206,112900,5047836000,25600,25600,25600,25550,137
|
|
20231206,112800,5044329350,25600,25600,25600,25550,436
|
|
20231206,112700,5033171300,25600,25550,25600,25550,99
|
|
20231206,112600,5030638550,25600,25550,25600,25550,1429
|
|
20231206,112500,4994091150,25550,25600,25600,25550,211
|
|
20231206,112400,4988690800,25600,25600,25600,25550,396
|
|
20231206,112300,4978558850,25600,25600,25600,25600,245
|
|
20231206,112200,4972286850,25600,25600,25600,25550,792
|
|
20231206,112100,4952011800,25600,25550,25600,25550,437
|
|
20231206,112000,4940827150,25550,25600,25600,25550,244
|
|
20231206,111900,4934582750,25600,25600,25600,25600,387
|
|
20231206,111800,4924675550,25600,25600,25600,25550,257
|
|
20231206,111700,4918097600,25600,25550,25600,25550,465
|
|
20231206,111600,4906202950,25600,25550,25600,25550,154
|
|
20231206,111500,4902260650,25600,25600,25600,25550,485
|
|
20231206,111400,4889856650,25550,25600,25600,25550,129
|
|
20231206,111300,4886554550,25600,25600,25600,25550,438
|
|
20231206,111200,4875348700,25600,25600,25600,25550,778
|
|
20231206,111100,4855432450,25600,25600,25600,25600,661
|
|
20231206,111000,4838510850,25600,25600,25600,25550,894
|
|
20231206,110900,4815651350,25600,25600,25600,25600,415
|
|
20231206,110800,4805027350,25600,25600,25600,25550,335
|
|
20231206,110700,4796452700,25600,25600,25600,25600,339
|
|
20231206,110600,4787774300,25550,25600,25600,25550,197
|
|
20231206,110500,4782736950,25600,25600,25600,25550,682
|
|
20231206,110400,4765307000,25600,25550,25600,25550,102
|
|
20231206,110300,4762695850,25600,25600,25600,25550,478
|
|
20231206,110200,4750464600,25600,25600,25600,25550,51
|
|
20231206,110100,4749159250,25600,25600,25600,25600,231
|
|
20231206,110000,4743245650,25600,25650,25650,25600,1010
|
|
20231206,105900,4717380400,25650,25600,25650,25600,1754
|
|
20231206,105800,4672477900,25600,25650,25650,25600,3631
|
|
20231206,105700,4579516550,25700,25650,25700,25600,843
|
|
20231206,105600,4557893750,25650,25600,25700,25600,1333
|
|
20231206,105500,4523705300,25650,25650,25650,25650,1094
|
|
20231206,105400,4495644200,25650,25650,25650,25650,5165
|
|
20231206,105300,4363161950,25700,25700,25700,25650,237
|
|
20231206,105200,4357074100,25700,25700,25750,25650,5123
|
|
20231206,105100,4225425950,25700,25700,25700,25650,6799
|
|
20231206,105000,4050693500,25700,25650,25700,25600,6465
|
|
20231206,104900,3884865950,25650,25650,25650,25600,963
|
|
20231206,104800,3860165450,25600,25600,25650,25600,6416
|
|
20231206,104700,3695823300,25600,25600,25600,25550,878
|
|
20231206,104600,3673348850,25600,25600,25600,25550,512
|
|
20231206,104500,3660248500,25600,25600,25600,25550,420
|
|
20231206,104400,3649500450,25600,25600,25600,25550,445
|
|
20231206,104300,3638111050,25550,25600,25600,25550,257
|
|
20231206,104200,3631533050,25600,25600,25600,25550,681
|
|
20231206,104100,3614099550,25600,25550,25600,25550,371
|
|
20231206,104000,3604604700,25600,25600,25600,25550,138
|
|
20231206,103900,3601074850,25600,25600,25600,25550,316
|
|
20231206,103800,3592996000,25600,25600,25600,25550,314
|
|
20231206,103700,3584960150,25600,25550,25600,25550,1350
|
|
20231206,103600,3550452400,25600,25600,25600,25550,475
|
|
20231206,103500,3538292550,25600,25550,25600,25550,143
|
|
20231206,103400,3534634100,25550,25600,25600,25550,239
|
|
20231206,103300,3528518450,25600,25550,25650,25500,11725
|
|
20231206,103200,3228535450,25550,25550,25550,25550,699
|
|
20231206,103100,3210676000,25550,25450,25550,25450,11169
|
|
20231206,103000,2925726750,25500,25500,25500,25450,497
|
|
20231206,102900,2913058900,25450,25500,25500,25450,290
|
|
20231206,102800,2905667550,25450,25500,25500,25450,597
|
|
20231206,102700,2890448050,25500,25450,25500,25450,449
|
|
20231206,102600,2879003450,25450,25450,25500,25450,366
|
|
20231206,102500,2869674750,25450,25450,25500,25450,357
|
|
20231206,102400,2860574100,25500,25500,25500,25450,1148
|
|
20231206,102300,2831306500,25450,25500,25500,25450,809
|
|
20231206,102200,2810696700,25500,25500,25500,25450,357
|
|
20231206,102100,2801594600,25450,25450,25500,25450,550
|
|
20231206,102000,2787595100,25450,25450,25500,25450,805
|
|
20231206,101900,2767091800,25450,25500,25500,25450,126
|
|
20231206,101800,2763882000,25500,25500,25500,25450,823
|
|
20231206,101700,2742925400,25450,25450,25500,25450,216
|
|
20231206,101600,2737418650,25450,25450,25500,25450,288
|
|
20231206,101500,2730077350,25500,25500,25500,25450,287
|
|
20231206,101400,2722761100,25500,25500,25500,25450,231
|
|
20231206,101300,2716873850,25500,25450,25500,25450,1026
|
|
20231206,101200,2690757300,25500,25450,25500,25450,1023
|
|
20231206,101100,2664689550,25500,25500,25500,25450,570
|
|
20231206,101000,2650160700,25500,25500,25500,25450,567
|
|
20231206,100900,2635702250,25500,25500,25500,25450,251
|
|
20231206,100800,2629304800,25500,25500,25500,25450,1328
|
|
20231206,100700,2595444400,25450,25400,25500,25400,3252
|
|
20231206,100600,2512683200,25450,25400,25450,25400,928
|
|
20231206,100500,2489073250,25400,25450,25450,25400,625
|
|
20231206,100400,2473167100,25450,25450,25450,25400,844
|
|
20231206,100300,2451687450,25450,25450,25450,25450,962
|
|
20231206,100200,2427204550,25450,25450,25450,25400,526
|
|
20231206,100100,2413825900,25400,25450,25450,25400,236
|
|
20231206,100000,2407819750,25400,25450,25450,25400,407
|
|
20231206,095900,2397462800,25400,25400,25450,25400,803
|
|
20231206,095800,2377034250,25400,25400,25450,25400,5291
|
|
20231206,095700,2242633750,25400,25400,25400,25350,1141
|
|
20231206,095600,2213652400,25400,25400,25400,25350,927
|
|
20231206,095500,2190111600,25350,25400,25400,25350,388
|
|
20231206,095400,2180262100,25400,25400,25400,25400,257
|
|
20231206,095300,2173734300,25350,25350,25400,25350,339
|
|
20231206,095200,2165127600,25350,25350,25350,25350,24
|
|
20231206,095100,2164519200,25350,25400,25400,25350,61
|
|
20231206,095000,2162972400,25400,25350,25400,25350,24
|
|
20231206,094900,2162363850,25350,25350,25350,25350,60
|
|
20231206,094800,2160842850,25350,25400,25400,25350,72
|
|
20231206,094700,2159017400,25400,25350,25400,25350,294
|
|
20231206,094600,2151557100,25350,25400,25400,25350,2675
|
|
20231206,094500,2083628000,25450,25300,25450,25300,9822
|
|
20231206,094400,1834161400,25300,25400,25400,25300,10510
|
|
20231206,094300,1567788200,25400,25400,25400,25350,341
|
|
20231206,094200,1559128700,25350,25350,25400,25350,238
|
|
20231206,094100,1553085800,25350,25350,25400,25350,222
|
|
20231206,094000,1547451200,25400,25400,25400,25350,140
|
|
20231206,093900,1543896250,25350,25400,25400,25350,1686
|
|
20231206,093800,1501096750,25400,25350,25400,25350,85
|
|
20231206,093700,1498937800,25350,25400,25400,25350,290
|
|
20231206,093600,1491580500,25350,25400,25400,25350,117
|
|
20231206,093500,1488608950,25400,25350,25400,25350,233
|
|
20231206,093400,1482701950,25350,25350,25350,25350,196
|
|
20231206,093300,1477733350,25400,25400,25400,25400,10
|
|
20231206,093200,1477479350,25400,25350,25400,25350,466
|
|
20231206,093100,1465665850,25350,25400,25400,25300,2820
|
|
20231206,093000,1394109450,25400,25400,25450,25400,1028
|
|
20231206,092900,1367998200,25400,25400,25450,25350,4017
|
|
20231206,092800,1266004800,25400,25400,25400,25400,1323
|
|
20231206,092700,1232400600,25450,25400,25450,25400,303
|
|
20231206,092600,1224689800,25400,25400,25450,25400,423
|
|
20231206,092500,1213929650,25400,25400,25450,25400,1364
|
|
20231206,092400,1179224100,25450,25400,25450,25400,764
|
|
20231206,092300,1159789400,25450,25450,25450,25400,471
|
|
20231206,092200,1147805550,25450,25400,25450,25400,2118
|
|
20231206,092100,1093992750,25400,25400,25400,25350,717
|
|
20231206,092000,1075799900,25350,25400,25400,25350,497
|
|
20231206,091900,1063184500,25350,25350,25400,25350,1502
|
|
20231206,091800,1025083800,25350,25400,25400,25350,203
|
|
20231206,091700,1019934900,25400,25350,25400,25350,704
|
|
20231206,091600,1002088300,25400,25400,25450,25300,6235
|
|
20231206,091500,843858550,25350,25400,25400,25350,342
|
|
20231206,091400,835178800,25350,25350,25350,25300,1543
|
|
20231206,091300,796064250,25350,25350,25350,25300,1957
|
|
20231206,091200,746456050,25350,25350,25350,25300,440
|
|
20231206,091100,735310050,25300,25300,25350,25300,1311
|
|
20231206,091000,702129900,25250,25350,25350,25250,1674
|
|
20231206,090900,659860500,25250,25300,25350,25250,1999
|
|
20231206,090800,609286950,25300,25350,25350,25300,741
|
|
20231206,090700,590522100,25350,25300,25350,25300,667
|
|
20231206,090600,573628150,25250,25300,25350,25250,2531
|
|
20231206,090500,509601350,25300,25300,25300,25300,314
|
|
20231206,090400,501657150,25300,25350,25350,25300,2340
|
|
20231206,090300,442350300,25350,25400,25400,25300,2247
|
|
20231206,090200,385306250,25400,25450,25450,25400,2177
|
|
20231206,090100,329993900,25400,25450,25500,25400,3139
|
|
20231206,090000,250131650,25450,25550,25550,25400,9678
|