650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,194700,3066093300,25800,25800,25800,25800,3687
|
|
20231206,194600,3066093300,25800,25800,25800,25800,0
|
|
20231206,194500,3066093300,25800,25800,25800,25800,0
|
|
20231206,194400,3066093300,25800,25800,25800,25800,0
|
|
20231206,194300,3066093300,25800,25800,25800,25800,0
|
|
20231206,194200,3066093300,25800,25800,25800,25800,0
|
|
20231206,194100,3066093300,25800,25800,25800,25800,0
|
|
20231206,194000,3066093300,25800,25800,25800,25800,0
|
|
20231206,193900,3066093300,25800,25800,25800,25800,0
|
|
20231206,193800,3066093300,25800,25800,25800,25800,0
|
|
20231206,193700,3066093300,25800,25800,25800,25800,0
|
|
20231206,193600,3066093300,25800,25800,25800,25800,0
|
|
20231206,193500,3066093300,25800,25800,25800,25800,0
|
|
20231206,193400,3066093300,25800,25800,25800,25800,0
|
|
20231206,193300,3066093300,25800,25800,25800,25800,0
|
|
20231206,193200,3066093300,25800,25800,25800,25800,0
|
|
20231206,193100,3066093300,25800,25800,25800,25800,0
|
|
20231206,193000,3066093300,25800,25800,25800,25800,0
|
|
20231206,192900,3066093300,25800,25800,25800,25800,0
|
|
20231206,192800,3066093300,25800,25800,25800,25800,0
|
|
20231206,192700,3066093300,25800,25800,25800,25800,0
|
|
20231206,192600,3066093300,25800,25800,25800,25800,0
|
|
20231206,192500,3066093300,25800,25800,25800,25800,0
|
|
20231206,192400,3066093300,25800,25800,25800,25800,0
|
|
20231206,192300,3066093300,25800,25800,25800,25800,0
|
|
20231206,192200,3066093300,25800,25800,25800,25800,0
|
|
20231206,192100,3066093300,25800,25800,25800,25800,0
|
|
20231206,192000,3066093300,25800,25800,25800,25800,0
|
|
20231206,191900,3066093300,25800,25800,25800,25800,0
|
|
20231206,191800,3066093300,25800,25800,25800,25800,0
|
|
20231206,191700,3066093300,25800,25800,25800,25800,3687
|
|
20231206,191600,3066093300,25800,25800,25800,25800,0
|
|
20231206,191500,3066093300,25800,25800,25800,25800,0
|
|
20231206,191400,3066093300,25800,25800,25800,25800,0
|
|
20231206,191300,3066093300,25800,25800,25800,25800,0
|
|
20231206,191200,3066093300,25800,25800,25800,25800,0
|
|
20231206,191100,3066093300,25800,25800,25800,25800,0
|
|
20231206,191000,3066093300,25800,25800,25800,25800,0
|
|
20231206,190900,3066093300,25800,25800,25800,25800,0
|
|
20231206,190800,3066093300,25800,25800,25800,25800,0
|
|
20231206,190700,3066093300,25800,25800,25800,25800,0
|
|
20231206,190600,3066093300,25800,25800,25800,25800,0
|
|
20231206,190500,3066093300,25800,25800,25800,25800,0
|
|
20231206,190400,3066093300,25800,25800,25800,25800,0
|
|
20231206,190300,3066093300,25800,25800,25800,25800,0
|
|
20231206,190200,3066093300,25800,25800,25800,25800,0
|
|
20231206,190100,3066093300,25800,25800,25800,25800,0
|
|
20231206,190000,3066093300,25800,25800,25800,25800,0
|
|
20231206,185900,3066093300,25800,25800,25800,25800,0
|
|
20231206,185800,3066093300,25800,25800,25800,25800,0
|
|
20231206,185700,3066093300,25800,25800,25800,25800,0
|
|
20231206,185600,3066093300,25800,25800,25800,25800,0
|
|
20231206,185500,3066093300,25800,25800,25800,25800,0
|
|
20231206,185400,3066093300,25800,25800,25800,25800,0
|
|
20231206,185300,3066093300,25800,25800,25800,25800,0
|
|
20231206,185200,3066093300,25800,25800,25800,25800,0
|
|
20231206,185100,3066093300,25800,25800,25800,25800,0
|
|
20231206,185000,3066093300,25800,25800,25800,25800,0
|
|
20231206,184900,3066093300,25800,25800,25800,25800,0
|
|
20231206,184800,3066093300,25800,25800,25800,25800,0
|
|
20231206,184700,3066093300,25800,25800,25800,25800,3687
|
|
20231206,184600,3066093300,25800,25800,25800,25800,0
|
|
20231206,184500,3066093300,25800,25800,25800,25800,0
|
|
20231206,184400,3066093300,25800,25800,25800,25800,0
|
|
20231206,184300,3066093300,25800,25800,25800,25800,0
|
|
20231206,184200,3066093300,25800,25800,25800,25800,0
|
|
20231206,184100,3066093300,25800,25800,25800,25800,0
|
|
20231206,184000,3066093300,25800,25800,25800,25800,0
|
|
20231206,183900,3066093300,25800,25800,25800,25800,0
|
|
20231206,183800,3066093300,25800,25800,25800,25800,0
|
|
20231206,183700,3066093300,25800,25800,25800,25800,0
|
|
20231206,183600,3066093300,25800,25800,25800,25800,0
|
|
20231206,183500,3066093300,25800,25800,25800,25800,0
|
|
20231206,183400,3066093300,25800,25800,25800,25800,0
|
|
20231206,183300,3066093300,25800,25800,25800,25800,0
|
|
20231206,183200,3066093300,25800,25800,25800,25800,0
|
|
20231206,183100,3066093300,25800,25800,25800,25800,0
|
|
20231206,183000,3066093300,25800,25800,25800,25800,0
|
|
20231206,182900,3066093300,25800,25800,25800,25800,0
|
|
20231206,182800,3066093300,25800,25800,25800,25800,0
|
|
20231206,182700,3066093300,25800,25800,25800,25800,0
|
|
20231206,182600,3066093300,25800,25800,25800,25800,0
|
|
20231206,182500,3066093300,25800,25800,25800,25800,0
|
|
20231206,182400,3066093300,25800,25800,25800,25800,0
|
|
20231206,182300,3066093300,25800,25800,25800,25800,0
|
|
20231206,182200,3066093300,25800,25800,25800,25800,0
|
|
20231206,182100,3066093300,25800,25800,25800,25800,0
|
|
20231206,182000,3066093300,25800,25800,25800,25800,0
|
|
20231206,181900,3066093300,25800,25800,25800,25800,0
|
|
20231206,181800,3066093300,25800,25800,25800,25800,0
|
|
20231206,181700,3066093300,25800,25800,25800,25800,3687
|
|
20231206,181600,3066093300,25800,25800,25800,25800,0
|
|
20231206,181500,3066093300,25800,25800,25800,25800,0
|
|
20231206,181400,3066093300,25800,25800,25800,25800,0
|
|
20231206,181300,3066093300,25800,25800,25800,25800,0
|
|
20231206,181200,3066093300,25800,25800,25800,25800,0
|
|
20231206,181100,3066093300,25800,25800,25800,25800,0
|
|
20231206,181000,3066093300,25800,25800,25800,25800,0
|
|
20231206,180900,3066093300,25800,25800,25800,25800,0
|
|
20231206,180800,3066093300,25800,25800,25800,25800,0
|
|
20231206,180700,3066093300,25800,25800,25800,25800,0
|
|
20231206,180600,3066093300,25800,25800,25800,25800,0
|
|
20231206,180500,3066093300,25800,25800,25800,25800,0
|
|
20231206,180400,3066093300,25800,25800,25800,25800,0
|
|
20231206,180300,3066093300,25800,25800,25800,25800,0
|
|
20231206,180200,3066093300,25800,25800,25800,25800,0
|
|
20231206,180100,3066093300,25800,25800,25800,25800,0
|
|
20231206,180000,3066093300,25800,25800,25800,25800,0
|
|
20231206,175900,3066093300,25800,25800,25800,25800,0
|
|
20231206,175800,3066093300,25800,25800,25800,25800,0
|
|
20231206,175700,3066093300,25800,25800,25800,25800,0
|
|
20231206,175600,3066093300,25800,25800,25800,25800,0
|
|
20231206,175500,3066093300,25800,25800,25800,25800,0
|
|
20231206,175400,3066093300,25800,25800,25800,25800,0
|
|
20231206,175300,3066093300,25800,25800,25800,25800,0
|
|
20231206,175200,3066093300,25800,25800,25800,25800,0
|
|
20231206,175100,3066093300,25800,25800,25800,25800,0
|
|
20231206,175000,3066093300,25800,25800,25800,25800,0
|
|
20231206,174900,3066093300,25800,25800,25800,25800,0
|
|
20231206,174800,3066093300,25800,25800,25800,25800,0
|
|
20231206,174700,3066093300,25800,25800,25800,25800,3687
|
|
20231206,174600,3066093300,25800,25800,25800,25800,0
|
|
20231206,174500,3066093300,25800,25800,25800,25800,0
|
|
20231206,174400,3066093300,25800,25800,25800,25800,0
|
|
20231206,174300,3066093300,25800,25800,25800,25800,0
|
|
20231206,174200,3066093300,25800,25800,25800,25800,0
|
|
20231206,174100,3066093300,25800,25800,25800,25800,0
|
|
20231206,174000,3066093300,25800,25800,25800,25800,0
|
|
20231206,173900,3066093300,25800,25800,25800,25800,0
|
|
20231206,173800,3066093300,25800,25800,25800,25800,0
|
|
20231206,173700,3066093300,25800,25800,25800,25800,0
|
|
20231206,173600,3066093300,25800,25800,25800,25800,0
|
|
20231206,173500,3066093300,25800,25800,25800,25800,0
|
|
20231206,173400,3066093300,25800,25800,25800,25800,0
|
|
20231206,173300,3066093300,25800,25800,25800,25800,0
|
|
20231206,173200,3066093300,25800,25800,25800,25800,0
|
|
20231206,173100,3066093300,25800,25800,25800,25800,0
|
|
20231206,173000,3066093300,25800,25800,25800,25800,0
|
|
20231206,172900,3066093300,25800,25800,25800,25800,0
|
|
20231206,172800,3066093300,25800,25800,25800,25800,0
|
|
20231206,172700,3066093300,25800,25800,25800,25800,0
|
|
20231206,172600,3066093300,25800,25800,25800,25800,0
|
|
20231206,172500,3066093300,25800,25800,25800,25800,0
|
|
20231206,172400,3066093300,25800,25800,25800,25800,0
|
|
20231206,172300,3066093300,25800,25800,25800,25800,0
|
|
20231206,172200,3066093300,25800,25800,25800,25800,0
|
|
20231206,172100,3066093300,25800,25800,25800,25800,0
|
|
20231206,172000,3066093300,25800,25800,25800,25800,0
|
|
20231206,171900,3066093300,25800,25800,25800,25800,0
|
|
20231206,171800,3066093300,25800,25800,25800,25800,0
|
|
20231206,171700,3066093300,25800,25800,25800,25800,3687
|
|
20231206,171600,3066093300,25800,25800,25800,25800,0
|
|
20231206,171500,3066093300,25800,25800,25800,25800,0
|
|
20231206,171400,3066093300,25800,25800,25800,25800,0
|
|
20231206,171300,3066093300,25800,25800,25800,25800,0
|
|
20231206,171200,3066093300,25800,25800,25800,25800,0
|
|
20231206,171100,3066093300,25800,25800,25800,25800,0
|
|
20231206,171000,3066093300,25800,25800,25800,25800,0
|
|
20231206,170900,3066093300,25800,25800,25800,25800,0
|
|
20231206,170800,3066093300,25800,25800,25800,25800,0
|
|
20231206,170700,3066093300,25800,25800,25800,25800,0
|
|
20231206,170600,3066093300,25800,25800,25800,25800,0
|
|
20231206,170500,3066093300,25800,25800,25800,25800,0
|
|
20231206,170400,3066093300,25800,25800,25800,25800,0
|
|
20231206,170300,3066093300,25800,25800,25800,25800,0
|
|
20231206,170200,3066093300,25800,25800,25800,25800,0
|
|
20231206,170100,3066093300,25800,25800,25800,25800,0
|
|
20231206,170000,3066093300,25800,25800,25800,25800,0
|
|
20231206,165900,3066093300,25800,25800,25800,25800,0
|
|
20231206,165800,3066093300,25800,25800,25800,25800,0
|
|
20231206,165700,3066093300,25800,25800,25800,25800,0
|
|
20231206,165600,3066093300,25800,25800,25800,25800,0
|
|
20231206,165500,3066093300,25800,25800,25800,25800,0
|
|
20231206,165400,3066093300,25800,25800,25800,25800,0
|
|
20231206,165300,3066093300,25800,25800,25800,25800,0
|
|
20231206,165200,3066093300,25800,25800,25800,25800,0
|
|
20231206,165100,3066093300,25800,25800,25800,25800,0
|
|
20231206,165000,3066093300,25800,25800,25800,25800,0
|
|
20231206,164900,3066093300,25800,25800,25800,25800,0
|
|
20231206,164800,3066093300,25800,25800,25800,25800,0
|
|
20231206,164700,3066093300,25800,25800,25800,25800,3687
|
|
20231206,164600,3066093300,25800,25800,25800,25800,0
|
|
20231206,164500,3066093300,25800,25800,25800,25800,0
|
|
20231206,164400,3066093300,25800,25800,25800,25800,0
|
|
20231206,164300,3066093300,25800,25800,25800,25800,0
|
|
20231206,164200,3066093300,25800,25800,25800,25800,0
|
|
20231206,164100,3066093300,25800,25800,25800,25800,0
|
|
20231206,164000,3066093300,25800,25800,25800,25800,0
|
|
20231206,163900,3066093300,25800,25800,25800,25800,0
|
|
20231206,163800,3066093300,25800,25800,25800,25800,0
|
|
20231206,163700,3066093300,25800,25800,25800,25800,0
|
|
20231206,163600,3066093300,25800,25800,25800,25800,0
|
|
20231206,163500,3066093300,25800,25800,25800,25800,0
|
|
20231206,163400,3066093300,25800,25800,25800,25800,0
|
|
20231206,163300,3066093300,25800,25800,25800,25800,0
|
|
20231206,163200,3066093300,25800,25800,25800,25800,0
|
|
20231206,163100,3066093300,25800,25800,25800,25800,0
|
|
20231206,163000,3066093300,25800,25800,25800,25800,0
|
|
20231206,162900,3066093300,25800,25800,25800,25800,0
|
|
20231206,162800,3066093300,25800,25800,25800,25800,0
|
|
20231206,162700,3066093300,25800,25800,25800,25800,0
|
|
20231206,162600,3066093300,25800,25800,25800,25800,0
|
|
20231206,162500,3066093300,25800,25800,25800,25800,0
|
|
20231206,162400,3066093300,25800,25800,25800,25800,0
|
|
20231206,162300,3066093300,25800,25800,25800,25800,0
|
|
20231206,162200,3066093300,25800,25800,25800,25800,0
|
|
20231206,162100,3066093300,25800,25800,25800,25800,0
|
|
20231206,162000,3066093300,25800,25800,25800,25800,0
|
|
20231206,161900,3066093300,25800,25800,25800,25800,0
|
|
20231206,161800,3066093300,25800,25800,25800,25800,0
|
|
20231206,161700,3066093300,25800,25800,25800,25800,3687
|
|
20231206,161600,3066093300,25800,25800,25800,25800,0
|
|
20231206,161500,3066093300,25800,25800,25800,25800,0
|
|
20231206,161400,3066093300,25800,25800,25800,25800,0
|
|
20231206,161300,3066093300,25800,25800,25800,25800,0
|
|
20231206,161200,3066093300,25800,25800,25800,25800,0
|
|
20231206,161100,3066093300,25800,25800,25800,25800,0
|
|
20231206,161000,3066093300,25800,25800,25800,25800,0
|
|
20231206,160900,3066093300,25800,25800,25800,25800,0
|
|
20231206,160800,3066093300,25800,25800,25800,25800,0
|
|
20231206,160700,3066093300,25800,25800,25800,25800,0
|
|
20231206,160600,3066093300,25800,25800,25800,25800,0
|
|
20231206,160500,3066093300,25800,25800,25800,25800,0
|
|
20231206,160400,3066093300,25800,25800,25800,25800,0
|
|
20231206,160300,3066093300,25800,25800,25800,25800,0
|
|
20231206,160200,3066093300,25800,25800,25800,25800,0
|
|
20231206,160100,3066093300,25800,25800,25800,25800,0
|
|
20231206,160000,3066093300,25800,25800,25800,25800,0
|
|
20231206,155900,3066093300,25800,25800,25800,25800,0
|
|
20231206,155800,3066093300,25800,25800,25800,25800,0
|
|
20231206,155700,3066093300,25800,25800,25800,25800,0
|
|
20231206,155600,3066093300,25800,25800,25800,25800,0
|
|
20231206,155500,3066093300,25800,25800,25800,25800,0
|
|
20231206,155400,3066093300,25800,25800,25800,25800,0
|
|
20231206,155300,3066093300,25800,25800,25800,25800,0
|
|
20231206,155200,3066093300,25800,25800,25800,25800,0
|
|
20231206,155100,3066093300,25800,25800,25800,25800,0
|
|
20231206,155000,3066093300,25800,25800,25800,25800,0
|
|
20231206,154900,3066093300,25800,25800,25800,25800,0
|
|
20231206,154800,3066093300,25800,25800,25800,25800,0
|
|
20231206,154700,3066093300,25800,25800,25800,25800,3687
|
|
20231206,154600,3066093300,25800,25800,25800,25800,0
|
|
20231206,154500,3066093300,25800,25800,25800,25800,0
|
|
20231206,154400,3066093300,25800,25800,25800,25800,0
|
|
20231206,154300,3066093300,25800,25800,25800,25800,0
|
|
20231206,154200,3066093300,25800,25800,25800,25800,0
|
|
20231206,154100,3066093300,25800,25800,25800,25800,0
|
|
20231206,154000,3066093300,25800,25800,25800,25800,0
|
|
20231206,153900,3066093300,25800,25800,25800,25800,0
|
|
20231206,153800,3066093300,25800,25800,25800,25800,0
|
|
20231206,153700,3066093300,25800,25800,25800,25800,0
|
|
20231206,153600,3066093300,25800,25800,25800,25800,0
|
|
20231206,153500,3066093300,25800,25800,25800,25800,0
|
|
20231206,153400,3066093300,25800,25800,25800,25800,0
|
|
20231206,153300,3066093300,25800,25800,25800,25800,0
|
|
20231206,153200,3066093300,25800,25800,25800,25800,0
|
|
20231206,153100,3066093300,25800,25800,25800,25800,0
|
|
20231206,153000,3066093300,25800,25800,25800,25800,3687
|
|
20231206,152900,2970968700,25900,25900,25900,25900,0
|
|
20231206,152800,2970968700,25900,25900,25900,25900,0
|
|
20231206,152700,2970968700,25900,25900,25900,25900,0
|
|
20231206,152600,2970968700,25900,25900,25900,25900,0
|
|
20231206,152500,2970968700,25900,25900,25900,25900,0
|
|
20231206,152400,2970968700,25900,25900,25900,25900,0
|
|
20231206,152300,2970968700,25900,25900,25900,25900,0
|
|
20231206,152200,2970968700,25900,25900,25900,25900,0
|
|
20231206,152100,2970968700,25900,25900,25900,25900,0
|
|
20231206,152000,2970968700,25900,25900,25900,25900,0
|
|
20231206,151900,2970968700,25900,25900,25950,25850,535
|
|
20231206,151800,2957121150,25900,25900,25950,25850,887
|
|
20231206,151700,2934144900,25900,25900,25900,25900,154
|
|
20231206,151600,2930156300,25900,25850,25900,25850,298
|
|
20231206,151500,2922452800,25800,25900,25900,25800,1215
|
|
20231206,151400,2891045450,25900,25850,25900,25850,297
|
|
20231206,151300,2883353600,25950,25900,25950,25800,2153
|
|
20231206,151200,2827589800,25900,25800,25900,25800,1915
|
|
20231206,151100,2778087300,25800,25800,25850,25750,73
|
|
20231206,151000,2776201450,25850,25700,25850,25700,17
|
|
20231206,150900,2775762950,25850,25750,25850,25700,6056
|
|
20231206,150800,2619369700,25750,25700,25750,25650,3647
|
|
20231206,150700,2525486650,25700,25750,25750,25700,78
|
|
20231206,150600,2523478800,25700,25750,25750,25700,181
|
|
20231206,150500,2518825900,25750,25700,25750,25700,54
|
|
20231206,150400,2517437400,25700,25700,25700,25700,597
|
|
20231206,150300,2502094500,25750,25750,25750,25700,118
|
|
20231206,150200,2499061550,25700,25700,25700,25700,11
|
|
20231206,150100,2498778850,25700,25700,25700,25700,12
|
|
20231206,150000,2498470450,25700,25800,25800,25700,1721
|
|
20231206,145900,2454153100,25800,25800,25800,25750,297
|
|
20231206,145800,2446502050,25750,25750,25800,25750,100
|
|
20231206,145700,2443922650,25750,25800,25800,25750,107
|
|
20231206,145600,2441163150,25800,25750,25800,25750,73
|
|
20231206,145500,2439280800,25750,25800,25800,25750,66
|
|
20231206,145400,2437578650,25750,25750,25750,25750,60
|
|
20231206,145300,2436033650,25750,25800,25800,25750,843
|
|
20231206,145200,2414324850,25750,25800,25800,25750,21
|
|
20231206,145100,2413783600,25750,25750,25750,25750,21
|
|
20231206,145000,2413242850,25800,25750,25800,25750,103
|
|
20231206,144900,2410586150,25800,25750,25800,25750,831
|
|
20231206,144800,2389186900,25750,25750,25750,25700,242
|
|
20231206,144700,2382956400,25700,25700,25700,25700,1502
|
|
20231206,144600,2344355000,25700,25650,25700,25650,4659
|
|
20231206,144500,2224619250,25650,25650,25650,25650,120
|
|
20231206,144400,2221541250,25650,25700,25700,25650,61
|
|
20231206,144300,2219974250,25650,25700,25700,25650,35
|
|
20231206,144200,2219075200,25700,25650,25700,25650,24
|
|
20231206,144100,2218459500,25650,25650,25650,25650,64
|
|
20231206,144000,2216817900,25700,25700,25700,25650,12
|
|
20231206,143900,2216510000,25650,25650,25650,25650,23
|
|
20231206,143800,2215920050,25700,25700,25700,25650,51
|
|
20231206,143700,2214609850,25650,25650,25650,25650,12
|
|
20231206,143600,2214302050,25700,25650,25700,25650,61
|
|
20231206,143500,2212735450,25650,25650,25650,25650,4
|
|
20231206,143400,2212632850,25650,25650,25700,25650,368
|
|
20231206,143300,2203193550,25650,25650,25650,25650,21
|
|
20231206,143200,2202654900,25650,25650,25700,25650,20
|
|
20231206,143100,2202141800,25650,25650,25700,25650,40
|
|
20231206,143000,2201115300,25700,25650,25700,25650,63
|
|
20231206,142900,2199499200,25650,25650,25700,25650,1087
|
|
20231206,142800,2171567650,25700,25700,25700,25650,50
|
|
20231206,142700,2170284400,25650,25650,25650,25650,212
|
|
20231206,142600,2164846600,25700,25650,25700,25650,26
|
|
20231206,142500,2164179650,25650,25650,25650,25650,222
|
|
20231206,142400,2158485350,25650,25700,25700,25650,45
|
|
20231206,142300,2157330850,25650,25650,25650,25650,146
|
|
20231206,142200,2153585950,25650,25650,25700,25650,1096
|
|
20231206,142100,2125473500,25650,25700,25700,25650,27
|
|
20231206,142000,2124780850,25650,25650,25650,25650,281
|
|
20231206,141900,2117573200,25650,25650,25650,25650,41
|
|
20231206,141800,2116521550,25650,25650,25650,25650,149
|
|
20231206,141700,2112699700,25650,25650,25650,25650,175
|
|
20231206,141600,2108210950,25650,25650,25650,25650,113
|
|
20231206,141500,2105312500,25650,25650,25650,25650,34
|
|
20231206,141400,2104440400,25650,25650,25650,25650,49
|
|
20231206,141300,2103183550,25650,25650,25650,25650,136
|
|
20231206,141200,2099695150,25650,25650,25650,25650,27
|
|
20231206,141100,2099002600,25650,25700,25700,25650,215
|
|
20231206,141000,2093487800,25700,25650,25700,25650,87
|
|
20231206,140900,2091255200,25600,25650,25650,25600,242
|
|
20231206,140800,2085052150,25650,25700,25700,25650,550
|
|
20231206,140700,2070944600,25650,25650,25700,25650,620
|
|
20231206,140600,2055041550,25650,25700,25700,25650,39
|
|
20231206,140500,2054041150,25700,25700,25750,25700,349
|
|
20231206,140400,2045069850,25650,25650,25700,25650,266
|
|
20231206,140300,2038238350,25700,25650,25700,25650,36
|
|
20231206,140200,2037314850,25650,25650,25650,25650,127
|
|
20231206,140100,2034057300,25650,25650,25700,25650,57
|
|
20231206,140000,2032594500,25650,25650,25700,25650,361
|
|
20231206,135900,2023332550,25650,25700,25700,25650,50
|
|
20231206,135800,2022049950,25650,25650,25650,25650,25
|
|
20231206,135700,2021408700,25650,25700,25700,25650,164
|
|
20231206,135600,2017200400,25700,25650,25700,25650,51
|
|
20231206,135500,2015892150,25650,25700,25700,25650,195
|
|
20231206,135400,2010887800,25700,25700,25700,25650,146
|
|
20231206,135300,2007138400,25700,25650,25700,25650,268
|
|
20231206,135200,2000259450,25700,25650,25700,25650,97
|
|
20231206,135100,1997768350,25700,25650,25700,25650,98
|
|
20231206,135000,1995253000,25650,25650,25650,25650,95
|
|
20231206,134900,1992816250,25650,25700,25700,25650,840
|
|
20231206,134800,1971230150,25650,25650,25650,25650,122
|
|
20231206,134700,1968100850,25650,25700,25700,25650,988
|
|
20231206,134600,1942756550,25650,25700,25700,25650,642
|
|
20231206,134500,1926264250,25700,25700,25700,25650,82
|
|
20231206,134400,1924160700,25700,25650,25700,25650,129
|
|
20231206,134300,1920851750,25650,25650,25650,25650,14
|
|
20231206,134200,1920492650,25650,25700,25700,25650,86
|
|
20231206,134100,1918286650,25650,25650,25700,25650,150
|
|
20231206,134000,1914439100,25700,25650,25700,25650,235
|
|
20231206,133900,1908401350,25650,25650,25650,25650,73
|
|
20231206,133800,1906528900,25700,25650,25700,25650,93
|
|
20231206,133700,1904141100,25700,25650,25700,25650,135
|
|
20231206,133600,1900676600,25700,25650,25700,25650,41
|
|
20231206,133500,1899624900,25700,25700,25700,25650,73
|
|
20231206,133400,1897749200,25700,25700,25700,25700,184
|
|
20231206,133300,1893020400,25700,25700,25700,25700,39
|
|
20231206,133200,1892018100,25700,25700,25700,25700,137
|
|
20231206,133100,1888497200,25700,25700,25700,25700,48
|
|
20231206,133000,1887263600,25700,25700,25700,25700,335
|
|
20231206,132900,1878654100,25750,25700,25750,25700,165
|
|
20231206,132800,1874406600,25700,25700,25700,25650,1255
|
|
20231206,132700,1842157650,25650,25650,25650,25650,85
|
|
20231206,132600,1839977400,25700,25650,25700,25650,39
|
|
20231206,132500,1838975800,25650,25700,25700,25650,132
|
|
20231206,132400,1835589900,25650,25650,25650,25650,35
|
|
20231206,132300,1834692150,25650,25650,25650,25650,222
|
|
20231206,132200,1828997850,25650,25700,25700,25650,405
|
|
20231206,132100,1818591550,25650,25650,25650,25650,132
|
|
20231206,132000,1815205750,25650,25650,25650,25650,134
|
|
20231206,131900,1811768650,25650,25650,25650,25650,105
|
|
20231206,131800,1809075400,25700,25650,25700,25650,17
|
|
20231206,131700,1808639100,25650,25650,25650,25650,59
|
|
20231206,131600,1807125750,25650,25600,25650,25600,239
|
|
20231206,131500,1801003600,25600,25600,25600,25600,25
|
|
20231206,131400,1800363600,25600,25650,25650,25600,540
|
|
20231206,131300,1786521150,25650,25650,25650,25650,83
|
|
20231206,131200,1784392200,25650,25650,25650,25650,289
|
|
20231206,131100,1776979350,25650,25650,25650,25650,123
|
|
20231206,131000,1773824400,25650,25650,25700,25650,24
|
|
20231206,130900,1773208700,25650,25700,25700,25650,77
|
|
20231206,130800,1771233500,25650,25650,25650,25650,25
|
|
20231206,130700,1770592250,25700,25650,25700,25650,200
|
|
20231206,130600,1765461400,25650,25700,25700,25650,60
|
|
20231206,130500,1763922150,25650,25700,25700,25650,84
|
|
20231206,130400,1761767500,25700,25700,25700,25650,748
|
|
20231206,130300,1742545600,25700,25650,25700,25650,76
|
|
20231206,130200,1740596100,25650,25650,25650,25650,75
|
|
20231206,130100,1738672350,25700,25650,25700,25650,46
|
|
20231206,130000,1737492350,25650,25650,25650,25650,134
|
|
20231206,125900,1734055250,25700,25650,25700,25650,27
|
|
20231206,125800,1733362600,25650,25650,25700,25650,157
|
|
20231206,125700,1729335450,25650,25650,25650,25650,25
|
|
20231206,125600,1728694200,25650,25650,25650,25650,100
|
|
20231206,125500,1726129200,25650,25650,25700,25650,119
|
|
20231206,125400,1723076800,25650,25650,25650,25650,26
|
|
20231206,125300,1722409900,25650,25650,25650,25650,92
|
|
20231206,125200,1720050100,25700,25650,25700,25650,77
|
|
20231206,125100,1718073050,25650,25650,25700,25650,204
|
|
20231206,125000,1712840250,25650,25700,25700,25650,189
|
|
20231206,124900,1707991700,25650,25650,25650,25650,129
|
|
20231206,124800,1704682850,25650,25650,25650,25650,25
|
|
20231206,124700,1704041600,25650,25650,25650,25650,78
|
|
20231206,124600,1702040900,25650,25650,25700,25650,38
|
|
20231206,124500,1701066150,25700,25700,25700,25700,2
|
|
20231206,124400,1701014750,25650,25700,25700,25650,270
|
|
20231206,124300,1694089200,25650,25700,25700,25650,27
|
|
20231206,124200,1693396550,25650,25650,25700,25650,139
|
|
20231206,124100,1689831050,25650,25650,25650,25650,25
|
|
20231206,124000,1689189800,25700,25650,25700,25650,71
|
|
20231206,123900,1687368600,25650,25650,25650,25650,85
|
|
20231206,123800,1685188350,25700,25700,25700,25650,35
|
|
20231206,123700,1684290100,25700,25700,25700,25650,411
|
|
20231206,123600,1673747600,25700,25650,25700,25650,234
|
|
20231206,123500,1667742000,25650,25650,25650,25650,506
|
|
20231206,123400,1654763100,25650,25650,25650,25650,25
|
|
20231206,123300,1654121850,25650,25600,25650,25600,188
|
|
20231206,123200,1649302600,25650,25650,25650,25650,3
|
|
20231206,123100,1649225650,25650,25650,25700,25650,386
|
|
20231206,123000,1639324500,25700,25650,25750,25650,112
|
|
20231206,122900,1636446350,25750,25650,25750,25650,124
|
|
20231206,122800,1633255750,25650,25650,25650,25600,105
|
|
20231206,122700,1630564650,25600,25700,25700,25600,1235
|
|
20231206,122600,1598886750,25700,25700,25700,25700,119
|
|
20231206,122500,1595828450,25700,25750,25750,25700,44
|
|
20231206,122400,1594696700,25700,25650,25700,25650,99
|
|
20231206,122300,1592156850,25700,25700,25700,25650,134
|
|
20231206,122200,1588714350,25700,25700,25700,25650,231
|
|
20231206,122100,1582778850,25700,25700,25700,25700,1002
|
|
20231206,122000,1557027450,25750,25750,25750,25750,25
|
|
20231206,121900,1556383700,25750,25750,25750,25750,137
|
|
20231206,121800,1552855950,25750,25750,25750,25750,34
|
|
20231206,121700,1551980450,25700,25750,25750,25700,292
|
|
20231206,121600,1544462700,25750,25800,25800,25750,35
|
|
20231206,121500,1543560950,25800,25750,25800,25750,105
|
|
20231206,121400,1540857150,25750,25800,25800,25750,89
|
|
20231206,121300,1538563950,25800,25750,25800,25750,52
|
|
20231206,121200,1537223600,25750,25750,25750,25750,184
|
|
20231206,121100,1532485600,25800,25800,25800,25800,4
|
|
20231206,121000,1532382400,25750,25800,25800,25750,94
|
|
20231206,120900,1529961250,25800,25750,25800,25750,36
|
|
20231206,120800,1529034200,25750,25750,25800,25750,69
|
|
20231206,120700,1527257400,25800,25800,25800,25800,180
|
|
20231206,120600,1522613400,25800,25850,25850,25800,35
|
|
20231206,120500,1521710350,25800,25800,25850,25800,81
|
|
20231206,120400,1519620500,25800,25800,25800,25800,25
|
|
20231206,120300,1518975500,25800,25800,25800,25800,130
|
|
20231206,120200,1515621500,25750,25800,25850,25750,126
|
|
20231206,120100,1512366950,25800,25800,25850,25800,434
|
|
20231206,120000,1501169600,25800,25800,25850,25800,44
|
|
20231206,115900,1500033900,25850,25800,25850,25800,329
|
|
20231206,115800,1491532850,25800,25850,25850,25800,108
|
|
20231206,115700,1488746250,25850,25800,25850,25800,42
|
|
20231206,115600,1487662350,25800,25800,25800,25800,134
|
|
20231206,115500,1484205150,25800,25800,25800,25800,1
|
|
20231206,115400,1484179350,25800,25750,25800,25750,95
|
|
20231206,115300,1481728450,25850,25850,25850,25800,70
|
|
20231206,115200,1479922300,25800,25800,25850,25800,125
|
|
20231206,115100,1476695100,25800,25800,25800,25750,88
|
|
20231206,115000,1474426000,25800,25800,25800,25800,55
|
|
20231206,114900,1473007000,25800,25850,25850,25800,98
|
|
20231206,114800,1470478400,25850,25850,25850,25800,32
|
|
20231206,114700,1469652400,25800,25850,25850,25800,73
|
|
20231206,114600,1467768350,25900,25850,25900,25850,143
|
|
20231206,114500,1464071750,25800,25800,25800,25800,74
|
|
20231206,114400,1462162550,25850,25850,25850,25850,51
|
|
20231206,114300,1460844200,25850,25850,25900,25850,87
|
|
20231206,114200,1458594950,25850,25900,25900,25850,76
|
|
20231206,114100,1456630300,25850,25850,25850,25850,33
|
|
20231206,114000,1455777250,25850,25900,25900,25850,1613
|
|
20231206,113900,1414016750,25900,25900,25950,25900,115
|
|
20231206,113800,1411036250,25950,25900,25950,25900,2221
|
|
20231206,113700,1353511150,25850,25850,25900,25850,1254
|
|
20231206,113600,1321094800,25800,25850,25850,25800,394
|
|
20231206,113500,1310913400,25800,25850,25850,25800,739
|
|
20231206,113400,1291814450,25800,25850,25850,25800,26
|
|
20231206,113300,1291143550,25800,25850,25900,25800,93
|
|
20231206,113200,1288742350,25850,25800,25850,25800,663
|
|
20231206,113100,1271605050,25800,25850,25850,25800,68
|
|
20231206,113000,1269850550,25850,25800,25850,25800,127
|
|
20231206,112900,1266568850,25850,25800,25850,25800,137
|
|
20231206,112800,1263033050,25750,25750,25800,25750,3293
|
|
20231206,112700,1178114700,25750,25700,25750,25700,192
|
|
20231206,112600,1173174200,25750,25750,25750,25700,156
|
|
20231206,112500,1169159200,25750,25750,25750,25700,50
|
|
20231206,112400,1167872950,25750,25700,25750,25650,618
|
|
20231206,112300,1151995650,25700,25650,25700,25650,135
|
|
20231206,112200,1148527850,25650,25650,25650,25650,145
|
|
20231206,112100,1144808600,25700,25650,25700,25650,66
|
|
20231206,112000,1143112800,25650,25650,25700,25650,263
|
|
20231206,111900,1136358250,25650,25650,25650,25650,79
|
|
20231206,111800,1134331900,25650,25700,25700,25650,26
|
|
20231206,111700,1133664950,25650,25650,25650,25650,125
|
|
20231206,111600,1130458700,25650,25650,25650,25650,40
|
|
20231206,111500,1129432700,25650,25650,25650,25650,167
|
|
20231206,111400,1125149150,25600,25650,25650,25600,156
|
|
20231206,111300,1121151650,25650,25700,25700,25650,796
|
|
20231206,111200,1100732000,25700,25700,25700,25700,110
|
|
20231206,111100,1097905000,25700,25650,25700,25650,98
|
|
20231206,111000,1095389300,25700,25700,25700,25650,328
|
|
20231206,110900,1086963400,25650,25700,25700,25650,166
|
|
20231206,110800,1082698550,25650,25700,25700,25650,139
|
|
20231206,110700,1079132450,25700,25650,25700,25650,107
|
|
20231206,110600,1076387750,25650,25700,25700,25650,214
|
|
20231206,110500,1070897750,25700,25650,25700,25650,36
|
|
20231206,110400,1069974300,25700,25650,25700,25650,100
|
|
20231206,110300,1067406750,25650,25650,25650,25650,96
|
|
20231206,110200,1064944350,25650,25650,25700,25650,46
|
|
20231206,110100,1063764400,25700,25650,25700,25650,583
|
|
20231206,110000,1048786850,25650,25650,25700,25650,128
|
|
20231206,105900,1045502450,25650,25650,25700,25650,210
|
|
20231206,105800,1040113950,25650,25700,25700,25650,99
|
|
20231206,105700,1037573100,25700,25700,25700,25700,510
|
|
20231206,105600,1024466100,25700,25650,25700,25650,549
|
|
20231206,105500,1010359500,25650,25650,25650,25650,35
|
|
20231206,105400,1009461750,25650,25750,25750,25650,170
|
|
20231206,105300,1005094850,25700,25700,25700,25700,84
|
|
20231206,105200,1002936050,25700,25750,25750,25700,169
|
|
20231206,105100,998592300,25700,25700,25700,25700,25
|
|
20231206,105000,997949800,25650,25650,25700,25650,130
|
|
20231206,104900,994613250,25650,25650,25650,25650,25
|
|
20231206,104800,993972000,25700,25700,25700,25650,234
|
|
20231206,104700,987961100,25700,25750,25750,25700,426
|
|
20231206,104600,977012800,25700,25700,25700,25700,62
|
|
20231206,104500,975419400,25700,25700,25700,25700,120
|
|
20231206,104400,972335400,25700,25750,25750,25700,103
|
|
20231206,104300,969684500,25700,25750,25750,25700,140
|
|
20231206,104200,966086150,25750,25750,25750,25750,20
|
|
20231206,104100,965571150,25750,25750,25750,25750,104
|
|
20231206,104000,962893150,25750,25750,25750,25700,79
|
|
20231206,103900,960862350,25750,25750,25750,25700,116
|
|
20231206,103800,957875850,25750,25750,25750,25750,175
|
|
20231206,103700,953369600,25700,25750,25750,25700,13
|
|
20231206,103600,953035300,25750,25750,25750,25750,43
|
|
20231206,103500,951928050,25750,25700,25750,25700,1529
|
|
20231206,103400,912599200,25650,25650,25650,25650,13
|
|
20231206,103300,912265750,25700,25700,25700,25700,20
|
|
20231206,103200,911751750,25700,25650,25700,25650,37
|
|
20231206,103100,910801050,25700,25750,25750,25700,148
|
|
20231206,103000,906997350,25700,25700,25700,25700,80
|
|
20231206,102900,904941350,25700,25700,25700,25700,0
|
|
20231206,102800,904941350,25700,25700,25700,25700,14
|
|
20231206,102700,904581550,25700,25800,25800,25700,1769
|
|
20231206,102600,859112000,25750,25800,25800,25750,4
|
|
20231206,102500,859008850,25750,25750,25800,25750,209
|
|
20231206,102400,853626950,25800,25750,25800,25750,33
|
|
20231206,102300,852776350,25750,25750,25750,25750,0
|
|
20231206,102200,852776350,25750,25800,25800,25750,81
|
|
20231206,102100,850690550,25800,25700,25800,25700,19
|
|
20231206,102000,850200550,25800,25800,25800,25750,378
|
|
20231206,101900,840460000,25800,25750,25800,25700,40
|
|
20231206,101800,839430450,25700,25700,25700,25700,594
|
|
20231206,101700,824164650,25800,25750,25800,25750,1479
|
|
20231206,101600,786068300,25750,25700,25750,25700,82
|
|
20231206,101500,783957750,25750,25750,25750,25750,2
|
|
20231206,101400,783906250,25750,25750,25750,25750,47
|
|
20231206,101300,782696000,25750,25750,25750,25750,201
|
|
20231206,101200,777520250,25700,25750,25750,25700,24
|
|
20231206,101100,776902700,25750,25750,25750,25750,48
|
|
20231206,101000,775666700,25750,25800,25800,25750,13
|
|
20231206,100900,775331450,25800,25750,25800,25750,97
|
|
20231206,100800,772829250,25800,25750,25800,25750,315
|
|
20231206,100700,764717950,25750,25700,25750,25700,10
|
|
20231206,100600,764460650,25700,25750,25750,25700,215
|
|
20231206,100500,758934850,25650,25750,25750,25650,76
|
|
20231206,100400,756981900,25700,25700,25750,25700,24
|
|
20231206,100300,756364900,25750,25700,25750,25650,131
|
|
20231206,100200,752999350,25700,25700,25700,25700,1
|
|
20231206,100100,752973650,25700,25700,25750,25700,375
|
|
20231206,100000,743336100,25700,25700,25700,25700,33
|
|
20231206,095900,742488000,25700,25650,25700,25650,259
|
|
20231206,095800,735842550,25650,25650,25650,25650,2
|
|
20231206,095700,735791250,25650,25600,25650,25600,4
|
|
20231206,095600,735688750,25600,25600,25600,25600,15
|
|
20231206,095500,735304750,25600,25600,25600,25600,23
|
|
20231206,095400,734715950,25600,25600,25600,25600,2
|
|
20231206,095300,734664750,25600,25600,25600,25600,132
|
|
20231206,095200,731285550,25600,25600,25600,25600,0
|
|
20231206,095100,731285550,25600,25600,25600,25450,314
|
|
20231206,095000,723279950,25650,25650,25650,25650,6
|
|
20231206,094900,723126050,25600,25600,25600,25550,131
|
|
20231206,094800,719777100,25550,25550,25550,25450,211
|
|
20231206,094700,714390350,25550,25500,25550,25450,798
|
|
20231206,094600,694044200,25500,25550,25550,25500,190
|
|
20231206,094500,689196200,25550,25600,25600,25550,366
|
|
20231206,094400,679843850,25600,25650,25650,25600,276
|
|
20231206,094300,672768150,25650,25650,25650,25600,86
|
|
20231206,094200,670562300,25650,25650,25650,25650,4
|
|
20231206,094100,670459700,25650,25650,25650,25600,96
|
|
20231206,094000,668001850,25650,25650,25650,25550,4
|
|
20231206,093900,667899450,25650,25550,25650,25550,65
|
|
20231206,093800,666235850,25600,25600,25600,25500,1119
|
|
20231206,093700,637671400,25650,25650,25650,25550,86
|
|
20231206,093600,635472850,25650,25600,25650,25550,308
|
|
20231206,093500,627592950,25600,25600,25600,25550,24
|
|
20231206,093400,626979300,25600,25600,25600,25550,225
|
|
20231206,093300,621223100,25600,25650,25650,25600,853
|
|
20231206,093200,599375500,25650,25650,25650,25650,32
|
|
20231206,093100,598554700,25650,25700,25700,25650,1214
|
|
20231206,093000,567410450,25700,25700,25700,25700,341
|
|
20231206,092900,558646750,25700,25750,25750,25700,3
|
|
20231206,092800,558569600,25750,25700,25750,25700,163
|
|
20231206,092700,554380250,25700,25700,25700,25700,11
|
|
20231206,092600,554097550,25700,25800,25850,25700,1078
|
|
20231206,092500,526346650,25800,25800,25800,25800,114
|
|
20231206,092400,523405450,25800,25750,25800,25750,705
|
|
20231206,092300,505251500,25800,25850,25850,25800,1495
|
|
20231206,092200,466680250,25850,25850,25850,25850,102
|
|
20231206,092100,464043550,25850,25800,25850,25800,192
|
|
20231206,092000,459089850,25850,25850,25850,25850,891
|
|
20231206,091900,436057500,25850,25900,25900,25850,48
|
|
20231206,091800,434816100,25900,25900,25900,25900,19
|
|
20231206,091700,434324000,25900,25850,25900,25850,168
|
|
20231206,091600,429980100,25850,25800,25850,25800,153
|
|
20231206,091500,426032550,25800,25700,25800,25700,104
|
|
20231206,091400,423354350,25750,25700,25750,25700,1028
|
|
20231206,091300,396933000,25700,25850,25850,25700,2844
|
|
20231206,091200,323611250,25900,25850,25900,25850,130
|
|
20231206,091100,320246800,25850,25900,25900,25850,123
|
|
20231206,091000,317062850,25900,25900,25900,25900,4
|
|
20231206,090900,316959250,25900,25850,25900,25850,235
|
|
20231206,090800,310881550,25850,25850,25850,25850,42
|
|
20231206,090700,309795850,25900,25850,26000,25800,4651
|
|
20231206,090600,189178150,25850,25900,25950,25850,1062
|
|
20231206,090500,161709600,25850,25850,25900,25800,493
|
|
20231206,090400,148949750,25850,25850,25850,25800,940
|
|
20231206,090300,124651900,25800,25650,25800,25650,2119
|
|
20231206,090200,70132350,25700,25650,25700,25650,882
|
|
20231206,090100,47469950,25700,25700,25700,25650,389
|
|
20231206,090000,37484650,25650,25650,25700,25650,1461
|