576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,183300,4531083150,29300,29300,29300,29300,2951
|
|
20231205,183200,4531083150,29300,29300,29300,29300,0
|
|
20231205,183100,4531083150,29300,29300,29300,29300,0
|
|
20231205,183000,4531083150,29300,29300,29300,29300,0
|
|
20231205,182900,4531083150,29300,29300,29300,29300,0
|
|
20231205,182800,4531083150,29300,29300,29300,29300,0
|
|
20231205,182700,4531083150,29300,29300,29300,29300,0
|
|
20231205,182600,4531083150,29300,29300,29300,29300,0
|
|
20231205,182500,4531083150,29300,29300,29300,29300,0
|
|
20231205,182400,4531083150,29300,29300,29300,29300,0
|
|
20231205,182300,4531083150,29300,29300,29300,29300,0
|
|
20231205,182200,4531083150,29300,29300,29300,29300,0
|
|
20231205,182100,4531083150,29300,29300,29300,29300,0
|
|
20231205,182000,4531083150,29300,29300,29300,29300,0
|
|
20231205,181900,4531083150,29300,29300,29300,29300,0
|
|
20231205,181800,4531083150,29300,29300,29300,29300,0
|
|
20231205,181700,4531083150,29300,29300,29300,29300,0
|
|
20231205,181600,4531083150,29300,29300,29300,29300,0
|
|
20231205,181500,4531083150,29300,29300,29300,29300,0
|
|
20231205,181400,4531083150,29300,29300,29300,29300,0
|
|
20231205,181300,4531083150,29300,29300,29300,29300,0
|
|
20231205,181200,4531083150,29300,29300,29300,29300,0
|
|
20231205,181100,4531083150,29300,29300,29300,29300,0
|
|
20231205,181000,4531083150,29300,29300,29300,29300,0
|
|
20231205,180900,4531083150,29300,29300,29300,29300,0
|
|
20231205,180800,4531083150,29300,29300,29300,29300,0
|
|
20231205,180700,4531083150,29300,29300,29300,29300,0
|
|
20231205,180600,4531083150,29300,29300,29300,29300,0
|
|
20231205,180500,4531083150,29300,29300,29300,29300,0
|
|
20231205,180400,4531083150,29300,29300,29300,29300,0
|
|
20231205,180300,4531083150,29300,29300,29300,29300,2951
|
|
20231205,180200,4531083150,29300,29300,29300,29300,0
|
|
20231205,180100,4531083150,29300,29300,29300,29300,0
|
|
20231205,180000,4531083150,29300,29300,29300,29300,0
|
|
20231205,175900,4531083150,29300,29300,29300,29300,0
|
|
20231205,175800,4531083150,29300,29300,29300,29300,0
|
|
20231205,175700,4531083150,29300,29300,29300,29300,0
|
|
20231205,175600,4531083150,29300,29300,29300,29300,0
|
|
20231205,175500,4531083150,29300,29300,29300,29300,0
|
|
20231205,175400,4531083150,29300,29300,29300,29300,0
|
|
20231205,175300,4531083150,29300,29300,29300,29300,0
|
|
20231205,175200,4531083150,29300,29300,29300,29300,0
|
|
20231205,175100,4531083150,29300,29300,29300,29300,0
|
|
20231205,175000,4531083150,29300,29300,29300,29300,0
|
|
20231205,174900,4531083150,29300,29300,29300,29300,0
|
|
20231205,174800,4531083150,29300,29300,29300,29300,0
|
|
20231205,174700,4531083150,29300,29300,29300,29300,0
|
|
20231205,174600,4531083150,29300,29300,29300,29300,0
|
|
20231205,174500,4531083150,29300,29300,29300,29300,0
|
|
20231205,174400,4531083150,29300,29300,29300,29300,0
|
|
20231205,174300,4531083150,29300,29300,29300,29300,0
|
|
20231205,174200,4531083150,29300,29300,29300,29300,0
|
|
20231205,174100,4531083150,29300,29300,29300,29300,0
|
|
20231205,174000,4531083150,29300,29300,29300,29300,0
|
|
20231205,173900,4531083150,29300,29300,29300,29300,0
|
|
20231205,173800,4531083150,29300,29300,29300,29300,0
|
|
20231205,173700,4531083150,29300,29300,29300,29300,0
|
|
20231205,173600,4531083150,29300,29300,29300,29300,0
|
|
20231205,173500,4531083150,29300,29300,29300,29300,0
|
|
20231205,173400,4531083150,29300,29300,29300,29300,0
|
|
20231205,173300,4531083150,29300,29300,29300,29300,2951
|
|
20231205,173200,4531083150,29300,29300,29300,29300,0
|
|
20231205,173100,4531083150,29300,29300,29300,29300,0
|
|
20231205,173000,4531083150,29300,29300,29300,29300,0
|
|
20231205,172900,4531083150,29300,29300,29300,29300,0
|
|
20231205,172800,4531083150,29300,29300,29300,29300,0
|
|
20231205,172700,4531083150,29300,29300,29300,29300,0
|
|
20231205,172600,4531083150,29300,29300,29300,29300,0
|
|
20231205,172500,4531083150,29300,29300,29300,29300,0
|
|
20231205,172400,4531083150,29300,29300,29300,29300,0
|
|
20231205,172300,4531083150,29300,29300,29300,29300,0
|
|
20231205,172200,4531083150,29300,29300,29300,29300,0
|
|
20231205,172100,4531083150,29300,29300,29300,29300,0
|
|
20231205,172000,4531083150,29300,29300,29300,29300,0
|
|
20231205,171900,4531083150,29300,29300,29300,29300,0
|
|
20231205,171800,4531083150,29300,29300,29300,29300,0
|
|
20231205,171700,4531083150,29300,29300,29300,29300,0
|
|
20231205,171600,4531083150,29300,29300,29300,29300,0
|
|
20231205,171500,4531083150,29300,29300,29300,29300,0
|
|
20231205,171400,4531083150,29300,29300,29300,29300,0
|
|
20231205,171300,4531083150,29300,29300,29300,29300,0
|
|
20231205,171200,4531083150,29300,29300,29300,29300,0
|
|
20231205,171100,4531083150,29300,29300,29300,29300,0
|
|
20231205,171000,4531083150,29300,29300,29300,29300,0
|
|
20231205,170900,4531083150,29300,29300,29300,29300,0
|
|
20231205,170800,4531083150,29300,29300,29300,29300,0
|
|
20231205,170700,4531083150,29300,29300,29300,29300,0
|
|
20231205,170600,4531083150,29300,29300,29300,29300,0
|
|
20231205,170500,4531083150,29300,29300,29300,29300,0
|
|
20231205,170400,4531083150,29300,29300,29300,29300,0
|
|
20231205,170300,4531083150,29300,29300,29300,29300,2951
|
|
20231205,170200,4531083150,29300,29300,29300,29300,0
|
|
20231205,170100,4531083150,29300,29300,29300,29300,0
|
|
20231205,170000,4531083150,29300,29300,29300,29300,0
|
|
20231205,165900,4531083150,29300,29300,29300,29300,0
|
|
20231205,165800,4531083150,29300,29300,29300,29300,0
|
|
20231205,165700,4531083150,29300,29300,29300,29300,0
|
|
20231205,165600,4531083150,29300,29300,29300,29300,0
|
|
20231205,165500,4531083150,29300,29300,29300,29300,0
|
|
20231205,165400,4531083150,29300,29300,29300,29300,0
|
|
20231205,165300,4531083150,29300,29300,29300,29300,0
|
|
20231205,165200,4531083150,29300,29300,29300,29300,0
|
|
20231205,165100,4531083150,29300,29300,29300,29300,0
|
|
20231205,165000,4531083150,29300,29300,29300,29300,0
|
|
20231205,164900,4531083150,29300,29300,29300,29300,0
|
|
20231205,164800,4531083150,29300,29300,29300,29300,0
|
|
20231205,164700,4531083150,29300,29300,29300,29300,0
|
|
20231205,164600,4531083150,29300,29300,29300,29300,0
|
|
20231205,164500,4531083150,29300,29300,29300,29300,0
|
|
20231205,164400,4531083150,29300,29300,29300,29300,0
|
|
20231205,164300,4531083150,29300,29300,29300,29300,0
|
|
20231205,164200,4531083150,29300,29300,29300,29300,0
|
|
20231205,164100,4531083150,29300,29300,29300,29300,0
|
|
20231205,164000,4531083150,29300,29300,29300,29300,0
|
|
20231205,163900,4531083150,29300,29300,29300,29300,0
|
|
20231205,163800,4531083150,29300,29300,29300,29300,0
|
|
20231205,163700,4531083150,29300,29300,29300,29300,0
|
|
20231205,163600,4531083150,29300,29300,29300,29300,0
|
|
20231205,163500,4531083150,29300,29300,29300,29300,0
|
|
20231205,163400,4531083150,29300,29300,29300,29300,0
|
|
20231205,163300,4531083150,29300,29300,29300,29300,2951
|
|
20231205,163200,4531083150,29300,29300,29300,29300,0
|
|
20231205,163100,4531083150,29300,29300,29300,29300,0
|
|
20231205,163000,4531083150,29300,29300,29300,29300,0
|
|
20231205,162900,4531083150,29300,29300,29300,29300,0
|
|
20231205,162800,4531083150,29300,29300,29300,29300,0
|
|
20231205,162700,4531083150,29300,29300,29300,29300,0
|
|
20231205,162600,4531083150,29300,29300,29300,29300,0
|
|
20231205,162500,4531083150,29300,29300,29300,29300,0
|
|
20231205,162400,4531083150,29300,29300,29300,29300,0
|
|
20231205,162300,4531083150,29300,29300,29300,29300,0
|
|
20231205,162200,4531083150,29300,29300,29300,29300,0
|
|
20231205,162100,4531083150,29300,29300,29300,29300,0
|
|
20231205,162000,4531083150,29300,29300,29300,29300,0
|
|
20231205,161900,4531083150,29300,29300,29300,29300,0
|
|
20231205,161800,4531083150,29300,29300,29300,29300,0
|
|
20231205,161700,4531083150,29300,29300,29300,29300,0
|
|
20231205,161600,4531083150,29300,29300,29300,29300,0
|
|
20231205,161500,4531083150,29300,29300,29300,29300,0
|
|
20231205,161400,4531083150,29300,29300,29300,29300,0
|
|
20231205,161300,4531083150,29300,29300,29300,29300,0
|
|
20231205,161200,4531083150,29300,29300,29300,29300,0
|
|
20231205,161100,4531083150,29300,29300,29300,29300,0
|
|
20231205,161000,4531083150,29300,29300,29300,29300,0
|
|
20231205,160900,4531083150,29300,29300,29300,29300,0
|
|
20231205,160800,4531083150,29300,29300,29300,29300,0
|
|
20231205,160700,4531083150,29300,29300,29300,29300,0
|
|
20231205,160600,4531083150,29300,29300,29300,29300,0
|
|
20231205,160500,4531083150,29300,29300,29300,29300,0
|
|
20231205,160400,4531083150,29300,29300,29300,29300,0
|
|
20231205,160300,4531083150,29300,29300,29300,29300,2951
|
|
20231205,160200,4531083150,29300,29300,29300,29300,0
|
|
20231205,160100,4531083150,29300,29300,29300,29300,0
|
|
20231205,160000,4531083150,29300,29300,29300,29300,0
|
|
20231205,155900,4531083150,29300,29300,29300,29300,0
|
|
20231205,155800,4531083150,29300,29300,29300,29300,0
|
|
20231205,155700,4531083150,29300,29300,29300,29300,0
|
|
20231205,155600,4531083150,29300,29300,29300,29300,0
|
|
20231205,155500,4531083150,29300,29300,29300,29300,0
|
|
20231205,155400,4531083150,29300,29300,29300,29300,0
|
|
20231205,155300,4531083150,29300,29300,29300,29300,0
|
|
20231205,155200,4531083150,29300,29300,29300,29300,0
|
|
20231205,155100,4531083150,29300,29300,29300,29300,0
|
|
20231205,155000,4531083150,29300,29300,29300,29300,0
|
|
20231205,154900,4531083150,29300,29300,29300,29300,0
|
|
20231205,154800,4531083150,29300,29300,29300,29300,0
|
|
20231205,154700,4531083150,29300,29300,29300,29300,0
|
|
20231205,154600,4531083150,29300,29300,29300,29300,0
|
|
20231205,154500,4531083150,29300,29300,29300,29300,0
|
|
20231205,154400,4531083150,29300,29300,29300,29300,0
|
|
20231205,154300,4531083150,29300,29300,29300,29300,0
|
|
20231205,154200,4531083150,29300,29300,29300,29300,0
|
|
20231205,154100,4531083150,29300,29300,29300,29300,0
|
|
20231205,154000,4531083150,29300,29300,29300,29300,0
|
|
20231205,153900,4531083150,29300,29300,29300,29300,0
|
|
20231205,153800,4531083150,29300,29300,29300,29300,0
|
|
20231205,153700,4531083150,29300,29300,29300,29300,0
|
|
20231205,153600,4531083150,29300,29300,29300,29300,0
|
|
20231205,153500,4531083150,29300,29300,29300,29300,0
|
|
20231205,153400,4531083150,29300,29300,29300,29300,0
|
|
20231205,153300,4531083150,29300,29300,29300,29300,2951
|
|
20231205,153200,4531083150,29300,29300,29300,29300,0
|
|
20231205,153100,4531083150,29300,29300,29300,29300,0
|
|
20231205,153000,4531083150,29300,29300,29300,29300,2951
|
|
20231205,152900,4444618850,29350,29350,29350,29350,0
|
|
20231205,152800,4444618850,29350,29350,29350,29350,0
|
|
20231205,152700,4444618850,29350,29350,29350,29350,0
|
|
20231205,152600,4444618850,29350,29350,29350,29350,0
|
|
20231205,152500,4444618850,29350,29350,29350,29350,0
|
|
20231205,152400,4444618850,29350,29350,29350,29350,0
|
|
20231205,152300,4444618850,29350,29350,29350,29350,0
|
|
20231205,152200,4444618850,29350,29350,29350,29350,0
|
|
20231205,152100,4444618850,29350,29350,29350,29350,0
|
|
20231205,152000,4444618850,29350,29350,29350,29350,0
|
|
20231205,151900,4444618850,29350,29350,29350,29300,791
|
|
20231205,151800,4421432350,29350,29350,29350,29300,180
|
|
20231205,151700,4416153550,29350,29400,29400,29350,114
|
|
20231205,151600,4412805200,29350,29400,29450,29350,487
|
|
20231205,151500,4398491900,29400,29350,29400,29350,281
|
|
20231205,151400,4390244250,29300,29300,29350,29200,914
|
|
20231205,151300,4363470800,29300,29150,29300,29150,266
|
|
20231205,151200,4355710100,29300,29200,29300,29150,1336
|
|
20231205,151100,4316764450,29150,29250,29250,29150,646
|
|
20231205,151000,4297899100,29250,29200,29300,29200,113
|
|
20231205,150900,4294593850,29250,29250,29250,29150,1863
|
|
20231205,150800,4240161950,29200,29200,29200,29150,1217
|
|
20231205,150700,4204628500,29200,29200,29200,29150,25
|
|
20231205,150600,4203898900,29150,29250,29250,29150,1462
|
|
20231205,150500,4161210950,29250,29250,29250,29200,117
|
|
20231205,150400,4157794400,29200,29100,29200,29050,1839
|
|
20231205,150300,4104250350,29100,29150,29150,29100,1257
|
|
20231205,150200,4067657350,29150,29200,29200,29150,571
|
|
20231205,150100,4050995550,29200,29250,29250,29200,990
|
|
20231205,150000,4022042450,29250,29250,29300,29250,63
|
|
20231205,145900,4020198550,29250,29300,29300,29250,247
|
|
20231205,145800,4012961600,29300,29300,29300,29300,202
|
|
20231205,145700,4007043000,29250,29300,29300,29250,91
|
|
20231205,145600,4004377750,29300,29300,29350,29300,223
|
|
20231205,145500,3997843600,29300,29300,29350,29300,95
|
|
20231205,145400,3995059600,29350,29300,29350,29250,365
|
|
20231205,145300,3984369600,29300,29200,29300,29200,735
|
|
20231205,145200,3962870500,29250,29250,29250,29150,110
|
|
20231205,145100,3959658000,29150,29150,29200,29150,382
|
|
20231205,145000,3948520200,29200,29200,29200,29150,183
|
|
20231205,144900,3943181700,29200,29250,29250,29150,329
|
|
20231205,144800,3933583300,29150,29250,29250,29150,96
|
|
20231205,144700,3930784100,29250,29150,29250,29150,339
|
|
20231205,144600,3920889750,29100,29150,29300,29100,619
|
|
20231205,144500,3902818700,29150,29150,29150,29150,62
|
|
20231205,144400,3901011400,29150,29150,29150,29150,666
|
|
20231205,144300,3881597500,29200,29150,29250,29150,180
|
|
20231205,144200,3876342400,29150,29200,29200,29150,14
|
|
20231205,144100,3875934000,29100,29300,29300,29100,2454
|
|
20231205,144000,3804314750,29300,29200,29300,29200,1038
|
|
20231205,143900,3773953600,29200,29200,29200,29200,194
|
|
20231205,143800,3768288800,29200,29200,29200,29200,165
|
|
20231205,143700,3763470800,29200,29150,29200,29100,672
|
|
20231205,143600,3743870550,29150,29200,29200,29150,392
|
|
20231205,143500,3732440950,29200,29250,29250,29150,1413
|
|
20231205,143400,3691185850,29250,29150,29250,29150,233
|
|
20231205,143300,3684390500,29150,29200,29250,29150,983
|
|
20231205,143200,3655674750,29250,29200,29250,29200,132
|
|
20231205,143100,3651818400,29150,29200,29200,29150,658
|
|
20231205,143000,3632626500,29200,29200,29250,29150,2324
|
|
20231205,142900,3564819400,29250,29250,29250,29250,253
|
|
20231205,142800,3557419150,29200,29250,29250,29200,755
|
|
20231205,142700,3535346000,29250,29350,29350,29250,1008
|
|
20231205,142600,3505860850,29300,29350,29350,29300,123
|
|
20231205,142500,3502255600,29350,29300,29350,29300,80
|
|
20231205,142400,3499911450,29300,29400,29400,29300,1001
|
|
20231205,142300,3470580300,29350,29350,29400,29350,294
|
|
20231205,142200,3461950400,29350,29350,29400,29350,545
|
|
20231205,142100,3445952650,29350,29350,29400,29350,138
|
|
20231205,142000,3441902300,29350,29350,29400,29350,207
|
|
20231205,141900,3435825850,29350,29350,29350,29350,202
|
|
20231205,141800,3429897150,29350,29400,29400,29350,114
|
|
20231205,141700,3426550150,29350,29350,29350,29300,415
|
|
20231205,141600,3414369950,29350,29400,29400,29350,958
|
|
20231205,141500,3386251750,29400,29450,29450,29350,114
|
|
20231205,141400,3382899150,29400,29400,29400,29400,88
|
|
20231205,141300,3380311950,29400,29400,29450,29400,1124
|
|
20231205,141200,3347266000,29450,29450,29450,29400,22
|
|
20231205,141100,3346618150,29450,29400,29450,29400,67
|
|
20231205,141000,3344648300,29400,29500,29500,29400,755
|
|
20231205,140900,3322413550,29450,29550,29550,29450,237
|
|
20231205,140800,3315420750,29450,29500,29500,29450,214
|
|
20231205,140700,3309110950,29500,29500,29550,29500,3
|
|
20231205,140600,3309022400,29450,29450,29550,29450,43
|
|
20231205,140500,3307753950,29450,29600,29650,29450,1135
|
|
20231205,140400,3274180850,29600,29550,29600,29550,18
|
|
20231205,140300,3273648150,29600,29650,29650,29550,427
|
|
20231205,140200,3260995850,29600,29600,29650,29600,26
|
|
20231205,140100,3260225050,29600,29550,29600,29500,358
|
|
20231205,140000,3249635300,29500,29500,29500,29500,125
|
|
20231205,135900,3245947800,29500,29500,29500,29500,2
|
|
20231205,135800,3245888800,29550,29400,29550,29400,145
|
|
20231205,135700,3241617350,29400,29500,29550,29400,33
|
|
20231205,135600,3240645100,29500,29500,29500,29350,679
|
|
20231205,135500,3220680300,29500,29650,29650,29500,126
|
|
20231205,135400,3216958850,29500,29600,29650,29500,497
|
|
20231205,135300,3202254600,29600,29550,29600,29500,456
|
|
20231205,135200,3188760450,29500,29550,29600,29500,139
|
|
20231205,135100,3184657200,29600,29550,29600,29500,63
|
|
20231205,135000,3182794400,29500,29550,29550,29500,89
|
|
20231205,134900,3180168850,29600,29500,29600,29500,355
|
|
20231205,134800,3169693700,29500,29550,29550,29450,1179
|
|
20231205,134700,3134899400,29550,29550,29600,29550,99
|
|
20231205,134600,3131973750,29600,29550,29600,29550,38
|
|
20231205,134500,3130849050,29550,29600,29600,29500,624
|
|
20231205,134400,3112384000,29600,29600,29650,29550,59
|
|
20231205,134300,3110636650,29600,29550,29600,29500,90
|
|
20231205,134200,3107976900,29550,29600,29650,29550,9
|
|
20231205,134100,3107710800,29550,29600,29650,29550,86
|
|
20231205,134000,3105164050,29700,29550,29700,29500,593
|
|
20231205,133900,3087627300,29700,29600,29700,29550,121
|
|
20231205,133800,3084051350,29550,29600,29700,29500,1434
|
|
20231205,133700,3041732800,29550,29550,29650,29550,469
|
|
20231205,133600,3027873050,29550,29700,29700,29550,234
|
|
20231205,133500,3020946650,29650,29700,29700,29650,234
|
|
20231205,133400,3014007450,29650,29650,29700,29650,68
|
|
20231205,133300,3011987950,29700,29700,29700,29700,19
|
|
20231205,133200,3011423650,29700,29650,29700,29650,143
|
|
20231205,133100,3007182350,29650,29650,29650,29650,181
|
|
20231205,133000,3001815700,29650,29650,29650,29600,139
|
|
20231205,132900,2997700400,29650,29550,29650,29550,28
|
|
20231205,132800,2996870650,29600,29600,29650,29600,46
|
|
20231205,132700,2995508950,29650,29700,29700,29600,238
|
|
20231205,132600,2988460200,29700,29700,29700,29700,9
|
|
20231205,132500,2988192900,29700,29650,29700,29650,13
|
|
20231205,132400,2987806850,29650,29650,29700,29650,737
|
|
20231205,132300,2965953850,29650,29500,29650,29450,1533
|
|
20231205,132200,2920626200,29550,29500,29550,29400,743
|
|
20231205,132100,2898707550,29500,29500,29500,29450,104
|
|
20231205,132000,2895643050,29500,29450,29500,29450,77
|
|
20231205,131900,2893374900,29450,29500,29500,29450,154
|
|
20231205,131800,2888837950,29450,29450,29500,29400,2628
|
|
20231205,131700,2811551250,29450,29400,29450,29400,124
|
|
20231205,131600,2807905450,29400,29400,29500,29400,242
|
|
20231205,131500,2800775600,29400,29450,29450,29350,756
|
|
20231205,131400,2778517000,29400,29400,29450,29350,1206
|
|
20231205,131300,2743061900,29450,29450,29450,29400,16
|
|
20231205,131200,2742591400,29500,29450,29500,29450,217
|
|
20231205,131100,2736199850,29500,29500,29500,29500,29
|
|
20231205,131000,2735344350,29500,29500,29500,29450,23
|
|
20231205,130900,2734665950,29450,29450,29450,29450,90
|
|
20231205,130800,2732015450,29450,29500,29500,29450,14
|
|
20231205,130700,2731603100,29450,29450,29550,29450,150
|
|
20231205,130600,2727179900,29450,29450,29550,29450,342
|
|
20231205,130500,2717105950,29450,29500,29550,29450,604
|
|
20231205,130400,2699288850,29500,29500,29500,29450,225
|
|
20231205,130300,2692655750,29450,29450,29450,29450,0
|
|
20231205,130200,2692655750,29450,29450,29500,29450,120
|
|
20231205,130100,2689121500,29500,29500,29500,29500,20
|
|
20231205,130000,2688531500,29500,29500,29500,29500,100
|
|
20231205,125900,2685581500,29450,29450,29500,29450,94
|
|
20231205,125800,2682813150,29500,29500,29500,29450,70
|
|
20231205,125700,2680748200,29500,29450,29500,29450,91
|
|
20231205,125600,2678068100,29450,29500,29500,29450,20
|
|
20231205,125500,2677478200,29500,29450,29500,29450,126
|
|
20231205,125400,2673766500,29450,29500,29500,29450,311
|
|
20231205,125300,2664607050,29500,29500,29500,29450,119
|
|
20231205,125200,2661096700,29500,29450,29500,29450,5
|
|
20231205,125100,2660949400,29450,29500,29500,29450,220
|
|
20231205,125000,2654465900,29450,29400,29500,29400,30
|
|
20231205,124900,2653581350,29500,29450,29500,29400,116
|
|
20231205,124800,2650165100,29450,29450,29500,29450,269
|
|
20231205,124700,2642243000,29450,29500,29500,29450,50
|
|
20231205,124600,2640768300,29500,29450,29550,29450,244
|
|
20231205,124500,2633577800,29500,29500,29500,29500,7
|
|
20231205,124400,2633371300,29550,29450,29550,29450,132
|
|
20231205,124300,2629481500,29550,29450,29550,29450,67
|
|
20231205,124200,2627504750,29450,29500,29500,29450,3
|
|
20231205,124100,2627416350,29550,29500,29550,29500,107
|
|
20231205,124000,2624259300,29500,29500,29500,29500,0
|
|
20231205,123900,2624259300,29500,29550,29550,29500,234
|
|
20231205,123800,2617356050,29550,29550,29550,29550,72
|
|
20231205,123700,2615228450,29550,29550,29550,29550,9
|
|
20231205,123600,2614962500,29500,29600,29600,29500,2109
|
|
20231205,123500,2552630950,29600,29600,29600,29600,0
|
|
20231205,123400,2552630950,29600,29600,29650,29600,95
|
|
20231205,123300,2549818900,29700,29650,29700,29650,63
|
|
20231205,123200,2547950300,29650,29650,29650,29650,51
|
|
20231205,123100,2546438150,29650,29700,29700,29650,146
|
|
20231205,123000,2542108850,29650,29700,29700,29650,21
|
|
20231205,122900,2541485200,29650,29650,29650,29650,104
|
|
20231205,122800,2538401600,29700,29650,29700,29650,114
|
|
20231205,122700,2535016100,29650,29650,29700,29650,87
|
|
20231205,122600,2532435250,29650,29700,29700,29650,115
|
|
20231205,122500,2529024350,29650,29700,29700,29650,2
|
|
20231205,122400,2528965000,29700,29650,29700,29650,33
|
|
20231205,122300,2527985150,29650,29700,29700,29650,106
|
|
20231205,122200,2524841500,29700,29700,29700,29650,141
|
|
20231205,122100,2520659300,29700,29650,29700,29650,128
|
|
20231205,122000,2516862250,29650,29650,29700,29650,75
|
|
20231205,121900,2514637600,29650,29650,29650,29650,30
|
|
20231205,121800,2513748100,29600,29600,29600,29600,126
|
|
20231205,121700,2510018500,29600,29650,29650,29600,72
|
|
20231205,121600,2507886700,29650,29700,29700,29650,81
|
|
20231205,121500,2505483350,29700,29700,29700,29700,5
|
|
20231205,121400,2505334850,29700,29700,29700,29700,5
|
|
20231205,121300,2505186350,29600,29700,29700,29600,145
|
|
20231205,121200,2500885600,29700,29700,29700,29650,67
|
|
20231205,121100,2498895850,29700,29650,29700,29650,237
|
|
20231205,121000,2491861350,29650,29650,29650,29650,24
|
|
20231205,120900,2491149750,29600,29600,29600,29600,39
|
|
20231205,120800,2489995350,29600,29550,29600,29550,139
|
|
20231205,120700,2485886000,29600,29600,29600,29600,36
|
|
20231205,120600,2484820400,29600,29600,29600,29600,85
|
|
20231205,120500,2482304400,29550,29550,29550,29550,35
|
|
20231205,120400,2481270150,29600,29600,29600,29550,27
|
|
20231205,120300,2480471000,29550,29700,29700,29550,64
|
|
20231205,120200,2478576200,29700,29700,29700,29700,192
|
|
20231205,120100,2472873800,29700,29600,29700,29600,159
|
|
20231205,120000,2468167300,29600,29700,29700,29600,40
|
|
20231205,115900,2466982250,29700,29700,29700,29700,21
|
|
20231205,115800,2466358550,29600,29650,29650,29600,135
|
|
20231205,115700,2462355850,29650,29650,29700,29650,61
|
|
20231205,115600,2460547050,29700,29600,29700,29600,102
|
|
20231205,115500,2457525300,29600,29650,29650,29600,79
|
|
20231205,115400,2455186850,29650,29650,29650,29650,61
|
|
20231205,115300,2453378200,29600,29600,29600,29600,140
|
|
20231205,115200,2449234200,29700,29650,29700,29650,117
|
|
20231205,115100,2445764800,29650,29600,29650,29600,110
|
|
20231205,115000,2442508750,29600,29600,29700,29600,122
|
|
20231205,114900,2438894700,29600,29650,29650,29600,278
|
|
20231205,114800,2430665850,29650,29650,29650,29600,307
|
|
20231205,114700,2421569050,29700,29700,29700,29700,21
|
|
20231205,114600,2420945350,29650,29700,29700,29650,27
|
|
20231205,114500,2420143600,29650,29700,29700,29650,247
|
|
20231205,114400,2412819000,29650,29650,29650,29650,102
|
|
20231205,114300,2409794700,29700,29700,29700,29650,98
|
|
20231205,114200,2406888500,29700,29700,29750,29700,46
|
|
20231205,114100,2405521250,29700,29700,29700,29700,11
|
|
20231205,114000,2405194550,29750,29750,29750,29700,106
|
|
20231205,113900,2402045450,29700,29700,29700,29700,77
|
|
20231205,113800,2399758550,29650,29700,29700,29650,252
|
|
20231205,113700,2392283650,29750,29750,29750,29750,6
|
|
20231205,113600,2392105150,29750,29650,29750,29650,122
|
|
20231205,113500,2388485750,29700,29750,29750,29700,392
|
|
20231205,113400,2376843300,29700,29700,29700,29700,58
|
|
20231205,113300,2375120700,29750,29700,29750,29700,124
|
|
20231205,113200,2371436100,29750,29750,29750,29750,41
|
|
20231205,113100,2370216350,29750,29800,29800,29700,239
|
|
20231205,113000,2363110200,29800,29800,29800,29700,234
|
|
20231205,112900,2356146850,29800,29800,29800,29800,1
|
|
20231205,112800,2356117050,29750,29750,29800,29750,198
|
|
20231205,112700,2350225500,29750,29850,29850,29750,726
|
|
20231205,112600,2328601950,29800,29850,29850,29800,1094
|
|
20231205,112500,2295971300,29850,29850,29850,29800,156
|
|
20231205,112400,2291319050,29850,29850,29850,29850,10
|
|
20231205,112300,2291020550,29800,29800,29850,29800,507
|
|
20231205,112200,2275886750,29800,29850,29850,29800,360
|
|
20231205,112100,2265145600,29850,29800,29850,29800,458
|
|
20231205,112000,2251480850,29850,29850,29850,29800,274
|
|
20231205,111900,2243313850,29850,29800,29850,29800,135
|
|
20231205,111800,2239287500,29800,29850,29850,29800,427
|
|
20231205,111700,2226562650,29800,29850,29850,29800,678
|
|
20231205,111600,2206355500,29800,29850,29850,29800,122
|
|
20231205,111500,2202716300,29850,29850,29850,29800,864
|
|
20231205,111400,2176933650,29850,29800,29850,29750,157
|
|
20231205,111300,2172254800,29850,29800,29850,29800,33
|
|
20231205,111200,2171270350,29800,29700,29850,29700,3240
|
|
20231205,111100,2074792300,29750,29750,29750,29700,253
|
|
20231205,111000,2067267100,29750,29700,29750,29700,105
|
|
20231205,110900,2064147750,29700,29700,29750,29700,561
|
|
20231205,110800,2047486000,29750,29700,29750,29700,112
|
|
20231205,110700,2044158500,29750,29700,29750,29700,264
|
|
20231205,110600,2036317650,29700,29750,29750,29650,834
|
|
20231205,110500,2011547050,29750,29700,29750,29700,143
|
|
20231205,110400,2007298150,29700,29700,29750,29700,525
|
|
20231205,110300,1991705600,29700,29700,29700,29700,69
|
|
20231205,110200,1989656300,29700,29700,29750,29700,186
|
|
20231205,110100,1984131050,29750,29700,29750,29700,94
|
|
20231205,110000,1981335550,29700,29750,29750,29700,120
|
|
20231205,105900,1977770550,29700,29750,29750,29700,90
|
|
20231205,105800,1975094250,29700,29700,29700,29700,1212
|
|
20231205,105700,1939097850,29650,29650,29700,29650,52
|
|
20231205,105600,1937555700,29700,29650,29700,29650,43
|
|
20231205,105500,1936278850,29700,29650,29700,29650,57
|
|
20231205,105400,1934588750,29700,29700,29700,29700,26
|
|
20231205,105300,1933816550,29650,29700,29700,29650,173
|
|
20231205,105200,1928678550,29700,29650,29700,29650,29
|
|
20231205,105100,1927817300,29700,29600,29700,29600,57
|
|
20231205,105000,1926128450,29650,29650,29650,29650,24
|
|
20231205,104900,1925416850,29650,29600,29650,29600,161
|
|
20231205,104800,1920651200,29550,29650,29650,29550,161
|
|
20231205,104700,1915883950,29700,29700,29700,29700,19
|
|
20231205,104600,1915319650,29700,29600,29700,29600,87
|
|
20231205,104500,1912744250,29600,29600,29700,29600,123
|
|
20231205,104400,1909102100,29600,29650,29700,29600,66
|
|
20231205,104300,1907147850,29700,29700,29700,29600,49
|
|
20231205,104200,1905695350,29700,29650,29700,29600,26
|
|
20231205,104100,1904923500,29700,29650,29700,29650,1300
|
|
20231205,104000,1866363500,29700,29700,29750,29700,187
|
|
20231205,103900,1860809350,29750,29750,29750,29750,38
|
|
20231205,103800,1859678850,29750,29700,29750,29700,69
|
|
20231205,103700,1857627850,29750,29750,29750,29750,21
|
|
20231205,103600,1857003100,29650,29700,29750,29650,751
|
|
20231205,103500,1834703600,29700,29750,29750,29700,11
|
|
20231205,103400,1834376850,29750,29750,29750,29650,73
|
|
20231205,103300,1832210100,29700,29700,29700,29700,11
|
|
20231205,103200,1831883400,29700,29750,29750,29700,594
|
|
20231205,103100,1814239450,29750,29750,29750,29750,280
|
|
20231205,103000,1805909450,29700,29750,29750,29700,5
|
|
20231205,102900,1805760850,29750,29750,29750,29700,612
|
|
20231205,102800,1787554400,29750,29650,29750,29650,415
|
|
20231205,102700,1775230200,29650,29650,29700,29650,45
|
|
20231205,102600,1773894900,29650,29650,29650,29650,85
|
|
20231205,102500,1771374650,29700,29550,29700,29550,2144
|
|
20231205,102400,1707857400,29550,29550,29550,29500,556
|
|
20231205,102300,1691427850,29550,29500,29550,29500,24
|
|
20231205,102200,1690719000,29500,29500,29500,29500,130
|
|
20231205,102100,1686884000,29500,29450,29500,29450,1040
|
|
20231205,102000,1656255950,29450,29500,29500,29450,76
|
|
20231205,101900,1654015850,29500,29550,29550,29500,988
|
|
20231205,101800,1624868450,29550,29550,29550,29550,9
|
|
20231205,101700,1624602500,29550,29550,29550,29500,35
|
|
20231205,101600,1623568300,29550,29550,29550,29550,20
|
|
20231205,101500,1622977300,29500,29500,29500,29500,50
|
|
20231205,101400,1621502300,29500,29500,29500,29500,1
|
|
20231205,101300,1621472800,29500,29500,29550,29500,92
|
|
20231205,101200,1618758750,29500,29550,29550,29500,310
|
|
20231205,101100,1609603250,29550,29550,29550,29500,432
|
|
20231205,101000,1596837700,29550,29550,29550,29500,502
|
|
20231205,100900,1582013700,29500,29500,29500,29500,307
|
|
20231205,100800,1572957200,29500,29450,29500,29400,298
|
|
20231205,100700,1564188600,29450,29450,29450,29450,353
|
|
20231205,100600,1553792750,29450,29550,29550,29450,138
|
|
20231205,100500,1549724400,29500,29550,29550,29500,307
|
|
20231205,100400,1540667650,29550,29550,29550,29550,33
|
|
20231205,100300,1539692500,29550,29550,29550,29550,25
|
|
20231205,100200,1538953750,29550,29550,29600,29550,585
|
|
20231205,100100,1521651800,29550,29500,29550,29500,122
|
|
20231205,100000,1518047500,29400,29600,29600,29350,473
|
|
20231205,095900,1504107800,29600,29550,29600,29550,86
|
|
20231205,095800,1501563200,29600,29600,29600,29550,182
|
|
20231205,095700,1496178650,29600,29550,29600,29550,374
|
|
20231205,095600,1485110750,29550,29550,29550,29550,193
|
|
20231205,095500,1479407600,29600,29600,29600,29550,187
|
|
20231205,095400,1473872700,29650,29700,29700,29600,521
|
|
20231205,095300,1458433950,29650,29550,29850,29550,3572
|
|
20231205,095200,1352244650,29600,29600,29600,29550,798
|
|
20231205,095100,1328635100,29600,29500,29600,29500,751
|
|
20231205,095000,1306453200,29500,29500,29500,29450,53
|
|
20231205,094900,1304889750,29500,29500,29500,29500,232
|
|
20231205,094800,1298045750,29500,29500,29500,29300,785
|
|
20231205,094700,1274921100,29550,29350,29550,29300,1110
|
|
20231205,094600,1242222800,29350,29400,29400,29350,174
|
|
20231205,094500,1237112700,29400,29350,29400,29250,1073
|
|
20231205,094400,1205616250,29350,29300,29350,29300,23
|
|
20231205,094300,1204941250,29300,29350,29350,29300,927
|
|
20231205,094200,1177749450,29400,29350,29400,29350,344
|
|
20231205,094100,1167643850,29400,29400,29400,29400,520
|
|
20231205,094000,1152355850,29400,29400,29400,29350,267
|
|
20231205,093900,1144507100,29400,29400,29400,29400,226
|
|
20231205,093800,1137862700,29400,29350,29400,29350,102
|
|
20231205,093700,1134867400,29350,29350,29350,29350,44
|
|
20231205,093600,1133576000,29400,29350,29450,29350,660
|
|
20231205,093500,1114178450,29350,29250,29350,29250,626
|
|
20231205,093400,1095859150,29250,29200,29250,29200,85
|
|
20231205,093300,1093375550,29200,29150,29200,29150,125
|
|
20231205,093200,1089726150,29100,29150,29150,29100,99
|
|
20231205,093100,1086843850,29200,29200,29200,29150,735
|
|
20231205,093000,1065414950,29200,29200,29250,29200,326
|
|
20231205,092900,1055895550,29200,29200,29200,29200,306
|
|
20231205,092800,1046960350,29150,29250,29250,29150,428
|
|
20231205,092700,1034454200,29250,29250,29250,29250,702
|
|
20231205,092600,1013920700,29250,29250,29250,29250,120
|
|
20231205,092500,1010410700,29250,29250,29300,29250,555
|
|
20231205,092400,994171950,29250,29250,29250,29250,194
|
|
20231205,092300,988497450,29250,29300,29300,29250,408
|
|
20231205,092200,976563400,29300,29300,29300,29200,121
|
|
20231205,092100,973026200,29250,29200,29250,29150,1026
|
|
20231205,092000,943029850,29200,29250,29250,29200,590
|
|
20231205,091900,925772400,29300,29300,29350,29300,181
|
|
20231205,091800,920461450,29300,29200,29300,29200,956
|
|
20231205,091700,892479550,29200,29100,29200,29100,118
|
|
20231205,091600,889044550,29150,29150,29150,29150,802
|
|
20231205,091500,865666250,29200,29300,29300,29200,1119
|
|
20231205,091400,832932500,29250,29350,29350,29250,2766
|
|
20231205,091300,751877900,29350,29250,29350,29250,972
|
|
20231205,091200,723401600,29250,29200,29250,29200,1304
|
|
20231205,091100,685281800,29200,28900,29200,28900,4306
|
|
20231205,091000,559980450,28900,29050,29050,28700,9229
|
|
20231205,090900,293974300,29050,29050,29050,29000,1335
|
|
20231205,090800,255235150,29050,29150,29150,29000,1348
|
|
20231205,090700,216104200,29150,29200,29200,29150,315
|
|
20231205,090600,206921100,29150,29200,29200,29100,849
|
|
20231205,090500,182156350,29200,29200,29200,29100,576
|
|
20231205,090400,165344150,29100,29100,29100,29050,554
|
|
20231205,090300,149225250,29000,29100,29100,29000,425
|
|
20231205,090200,136888150,29100,28900,29100,28800,1143
|
|
20231205,090100,103772200,28900,28950,28950,28900,1421
|
|
20231205,090000,62684550,28950,29100,29100,28950,2084
|