673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,201000,3029232150,31300,31300,31300,31300,9466
|
|
20231207,200900,3029232150,31300,31300,31300,31300,0
|
|
20231207,200800,3029232150,31300,31300,31300,31300,0
|
|
20231207,200700,3029232150,31300,31300,31300,31300,0
|
|
20231207,200600,3029232150,31300,31300,31300,31300,0
|
|
20231207,200500,3029232150,31300,31300,31300,31300,0
|
|
20231207,200400,3029232150,31300,31300,31300,31300,0
|
|
20231207,200300,3029232150,31300,31300,31300,31300,0
|
|
20231207,200200,3029232150,31300,31300,31300,31300,0
|
|
20231207,200100,3029232150,31300,31300,31300,31300,0
|
|
20231207,200000,3029232150,31300,31300,31300,31300,0
|
|
20231207,195900,3029232150,31300,31300,31300,31300,0
|
|
20231207,195800,3029232150,31300,31300,31300,31300,0
|
|
20231207,195700,3029232150,31300,31300,31300,31300,0
|
|
20231207,195600,3029232150,31300,31300,31300,31300,0
|
|
20231207,195500,3029232150,31300,31300,31300,31300,0
|
|
20231207,195400,3029232150,31300,31300,31300,31300,0
|
|
20231207,195300,3029232150,31300,31300,31300,31300,0
|
|
20231207,195200,3029232150,31300,31300,31300,31300,0
|
|
20231207,195100,3029232150,31300,31300,31300,31300,0
|
|
20231207,195000,3029232150,31300,31300,31300,31300,0
|
|
20231207,194900,3029232150,31300,31300,31300,31300,0
|
|
20231207,194800,3029232150,31300,31300,31300,31300,0
|
|
20231207,194700,3029232150,31300,31300,31300,31300,0
|
|
20231207,194600,3029232150,31300,31300,31300,31300,0
|
|
20231207,194500,3029232150,31300,31300,31300,31300,0
|
|
20231207,194400,3029232150,31300,31300,31300,31300,0
|
|
20231207,194300,3029232150,31300,31300,31300,31300,0
|
|
20231207,194200,3029232150,31300,31300,31300,31300,0
|
|
20231207,194100,3029232150,31300,31300,31300,31300,0
|
|
20231207,194000,3029232150,31300,31300,31300,31300,9466
|
|
20231207,193900,3029232150,31300,31300,31300,31300,0
|
|
20231207,193800,3029232150,31300,31300,31300,31300,0
|
|
20231207,193700,3029232150,31300,31300,31300,31300,0
|
|
20231207,193600,3029232150,31300,31300,31300,31300,0
|
|
20231207,193500,3029232150,31300,31300,31300,31300,0
|
|
20231207,193400,3029232150,31300,31300,31300,31300,0
|
|
20231207,193300,3029232150,31300,31300,31300,31300,0
|
|
20231207,193200,3029232150,31300,31300,31300,31300,0
|
|
20231207,193100,3029232150,31300,31300,31300,31300,0
|
|
20231207,193000,3029232150,31300,31300,31300,31300,0
|
|
20231207,192900,3029232150,31300,31300,31300,31300,0
|
|
20231207,192800,3029232150,31300,31300,31300,31300,0
|
|
20231207,192700,3029232150,31300,31300,31300,31300,0
|
|
20231207,192600,3029232150,31300,31300,31300,31300,0
|
|
20231207,192500,3029232150,31300,31300,31300,31300,0
|
|
20231207,192400,3029232150,31300,31300,31300,31300,0
|
|
20231207,192300,3029232150,31300,31300,31300,31300,0
|
|
20231207,192200,3029232150,31300,31300,31300,31300,0
|
|
20231207,192100,3029232150,31300,31300,31300,31300,0
|
|
20231207,192000,3029232150,31300,31300,31300,31300,0
|
|
20231207,191900,3029232150,31300,31300,31300,31300,0
|
|
20231207,191800,3029232150,31300,31300,31300,31300,0
|
|
20231207,191700,3029232150,31300,31300,31300,31300,0
|
|
20231207,191600,3029232150,31300,31300,31300,31300,0
|
|
20231207,191500,3029232150,31300,31300,31300,31300,0
|
|
20231207,191400,3029232150,31300,31300,31300,31300,0
|
|
20231207,191300,3029232150,31300,31300,31300,31300,0
|
|
20231207,191200,3029232150,31300,31300,31300,31300,0
|
|
20231207,191100,3029232150,31300,31300,31300,31300,0
|
|
20231207,191000,3029232150,31300,31300,31300,31300,9466
|
|
20231207,190900,3029232150,31300,31300,31300,31300,0
|
|
20231207,190800,3029232150,31300,31300,31300,31300,0
|
|
20231207,190700,3029232150,31300,31300,31300,31300,0
|
|
20231207,190600,3029232150,31300,31300,31300,31300,0
|
|
20231207,190500,3029232150,31300,31300,31300,31300,0
|
|
20231207,190400,3029232150,31300,31300,31300,31300,0
|
|
20231207,190300,3029232150,31300,31300,31300,31300,0
|
|
20231207,190200,3029232150,31300,31300,31300,31300,0
|
|
20231207,190100,3029232150,31300,31300,31300,31300,0
|
|
20231207,190000,3029232150,31300,31300,31300,31300,0
|
|
20231207,185900,3029232150,31300,31300,31300,31300,0
|
|
20231207,185800,3029232150,31300,31300,31300,31300,0
|
|
20231207,185700,3029232150,31300,31300,31300,31300,0
|
|
20231207,185600,3029232150,31300,31300,31300,31300,0
|
|
20231207,185500,3029232150,31300,31300,31300,31300,0
|
|
20231207,185400,3029232150,31300,31300,31300,31300,0
|
|
20231207,185300,3029232150,31300,31300,31300,31300,0
|
|
20231207,185200,3029232150,31300,31300,31300,31300,0
|
|
20231207,185100,3029232150,31300,31300,31300,31300,0
|
|
20231207,185000,3029232150,31300,31300,31300,31300,0
|
|
20231207,184900,3029232150,31300,31300,31300,31300,0
|
|
20231207,184800,3029232150,31300,31300,31300,31300,0
|
|
20231207,184700,3029232150,31300,31300,31300,31300,0
|
|
20231207,184600,3029232150,31300,31300,31300,31300,0
|
|
20231207,184500,3029232150,31300,31300,31300,31300,0
|
|
20231207,184400,3029232150,31300,31300,31300,31300,0
|
|
20231207,184300,3029232150,31300,31300,31300,31300,0
|
|
20231207,184200,3029232150,31300,31300,31300,31300,0
|
|
20231207,184100,3029232150,31300,31300,31300,31300,0
|
|
20231207,184000,3029232150,31300,31300,31300,31300,9466
|
|
20231207,183900,3029232150,31300,31300,31300,31300,0
|
|
20231207,183800,3029232150,31300,31300,31300,31300,0
|
|
20231207,183700,3029232150,31300,31300,31300,31300,0
|
|
20231207,183600,3029232150,31300,31300,31300,31300,0
|
|
20231207,183500,3029232150,31300,31300,31300,31300,0
|
|
20231207,183400,3029232150,31300,31300,31300,31300,0
|
|
20231207,183300,3029232150,31300,31300,31300,31300,0
|
|
20231207,183200,3029232150,31300,31300,31300,31300,0
|
|
20231207,183100,3029232150,31300,31300,31300,31300,0
|
|
20231207,183000,3029232150,31300,31300,31300,31300,0
|
|
20231207,182900,3029232150,31300,31300,31300,31300,0
|
|
20231207,182800,3029232150,31300,31300,31300,31300,0
|
|
20231207,182700,3029232150,31300,31300,31300,31300,0
|
|
20231207,182600,3029232150,31300,31300,31300,31300,0
|
|
20231207,182500,3029232150,31300,31300,31300,31300,0
|
|
20231207,182400,3029232150,31300,31300,31300,31300,0
|
|
20231207,182300,3029232150,31300,31300,31300,31300,0
|
|
20231207,182200,3029232150,31300,31300,31300,31300,0
|
|
20231207,182100,3029232150,31300,31300,31300,31300,0
|
|
20231207,182000,3029232150,31300,31300,31300,31300,0
|
|
20231207,181900,3029232150,31300,31300,31300,31300,0
|
|
20231207,181800,3029232150,31300,31300,31300,31300,0
|
|
20231207,181700,3029232150,31300,31300,31300,31300,0
|
|
20231207,181600,3029232150,31300,31300,31300,31300,0
|
|
20231207,181500,3029232150,31300,31300,31300,31300,0
|
|
20231207,181400,3029232150,31300,31300,31300,31300,0
|
|
20231207,181300,3029232150,31300,31300,31300,31300,0
|
|
20231207,181200,3029232150,31300,31300,31300,31300,0
|
|
20231207,181100,3029232150,31300,31300,31300,31300,0
|
|
20231207,181000,3029232150,31300,31300,31300,31300,9466
|
|
20231207,180900,3029232150,31300,31300,31300,31300,0
|
|
20231207,180800,3029232150,31300,31300,31300,31300,0
|
|
20231207,180700,3029232150,31300,31300,31300,31300,0
|
|
20231207,180600,3029232150,31300,31300,31300,31300,0
|
|
20231207,180500,3029232150,31300,31300,31300,31300,0
|
|
20231207,180400,3029232150,31300,31300,31300,31300,0
|
|
20231207,180300,3029232150,31300,31300,31300,31300,0
|
|
20231207,180200,3029232150,31300,31300,31300,31300,0
|
|
20231207,180100,3029232150,31300,31300,31300,31300,0
|
|
20231207,180000,3029232150,31300,31300,31300,31300,0
|
|
20231207,175900,3029232150,31300,31300,31300,31300,0
|
|
20231207,175800,3029232150,31300,31300,31300,31300,0
|
|
20231207,175700,3029232150,31300,31300,31300,31300,0
|
|
20231207,175600,3029232150,31300,31300,31300,31300,0
|
|
20231207,175500,3029232150,31300,31300,31300,31300,0
|
|
20231207,175400,3029232150,31300,31300,31300,31300,0
|
|
20231207,175300,3029232150,31300,31300,31300,31300,0
|
|
20231207,175200,3029232150,31300,31300,31300,31300,0
|
|
20231207,175100,3029232150,31300,31300,31300,31300,0
|
|
20231207,175000,3029232150,31300,31300,31300,31300,0
|
|
20231207,174900,3029232150,31300,31300,31300,31300,0
|
|
20231207,174800,3029232150,31300,31300,31300,31300,0
|
|
20231207,174700,3029232150,31300,31300,31300,31300,0
|
|
20231207,174600,3029232150,31300,31300,31300,31300,0
|
|
20231207,174500,3029232150,31300,31300,31300,31300,0
|
|
20231207,174400,3029232150,31300,31300,31300,31300,0
|
|
20231207,174300,3029232150,31300,31300,31300,31300,0
|
|
20231207,174200,3029232150,31300,31300,31300,31300,0
|
|
20231207,174100,3029232150,31300,31300,31300,31300,0
|
|
20231207,174000,3029232150,31300,31300,31300,31300,9466
|
|
20231207,173900,3029232150,31300,31300,31300,31300,0
|
|
20231207,173800,3029232150,31300,31300,31300,31300,0
|
|
20231207,173700,3029232150,31300,31300,31300,31300,0
|
|
20231207,173600,3029232150,31300,31300,31300,31300,0
|
|
20231207,173500,3029232150,31300,31300,31300,31300,0
|
|
20231207,173400,3029232150,31300,31300,31300,31300,0
|
|
20231207,173300,3029232150,31300,31300,31300,31300,0
|
|
20231207,173200,3029232150,31300,31300,31300,31300,0
|
|
20231207,173100,3029232150,31300,31300,31300,31300,0
|
|
20231207,173000,3029232150,31300,31300,31300,31300,0
|
|
20231207,172900,3029232150,31300,31300,31300,31300,0
|
|
20231207,172800,3029232150,31300,31300,31300,31300,0
|
|
20231207,172700,3029232150,31300,31300,31300,31300,0
|
|
20231207,172600,3029232150,31300,31300,31300,31300,0
|
|
20231207,172500,3029232150,31300,31300,31300,31300,0
|
|
20231207,172400,3029232150,31300,31300,31300,31300,0
|
|
20231207,172300,3029232150,31300,31300,31300,31300,0
|
|
20231207,172200,3029232150,31300,31300,31300,31300,0
|
|
20231207,172100,3029232150,31300,31300,31300,31300,0
|
|
20231207,172000,3029232150,31300,31300,31300,31300,0
|
|
20231207,171900,3029232150,31300,31300,31300,31300,0
|
|
20231207,171800,3029232150,31300,31300,31300,31300,0
|
|
20231207,171700,3029232150,31300,31300,31300,31300,0
|
|
20231207,171600,3029232150,31300,31300,31300,31300,0
|
|
20231207,171500,3029232150,31300,31300,31300,31300,0
|
|
20231207,171400,3029232150,31300,31300,31300,31300,0
|
|
20231207,171300,3029232150,31300,31300,31300,31300,0
|
|
20231207,171200,3029232150,31300,31300,31300,31300,0
|
|
20231207,171100,3029232150,31300,31300,31300,31300,0
|
|
20231207,171000,3029232150,31300,31300,31300,31300,9466
|
|
20231207,170900,3029232150,31300,31300,31300,31300,0
|
|
20231207,170800,3029232150,31300,31300,31300,31300,0
|
|
20231207,170700,3029232150,31300,31300,31300,31300,0
|
|
20231207,170600,3029232150,31300,31300,31300,31300,0
|
|
20231207,170500,3029232150,31300,31300,31300,31300,0
|
|
20231207,170400,3029232150,31300,31300,31300,31300,0
|
|
20231207,170300,3029232150,31300,31300,31300,31300,0
|
|
20231207,170200,3029232150,31300,31300,31300,31300,0
|
|
20231207,170100,3029232150,31300,31300,31300,31300,0
|
|
20231207,170000,3029232150,31300,31300,31300,31300,0
|
|
20231207,165900,3029232150,31300,31300,31300,31300,0
|
|
20231207,165800,3029232150,31300,31300,31300,31300,0
|
|
20231207,165700,3029232150,31300,31300,31300,31300,0
|
|
20231207,165600,3029232150,31300,31300,31300,31300,0
|
|
20231207,165500,3029232150,31300,31300,31300,31300,0
|
|
20231207,165400,3029232150,31300,31300,31300,31300,0
|
|
20231207,165300,3029232150,31300,31300,31300,31300,0
|
|
20231207,165200,3029232150,31300,31300,31300,31300,0
|
|
20231207,165100,3029232150,31300,31300,31300,31300,0
|
|
20231207,165000,3029232150,31300,31300,31300,31300,0
|
|
20231207,164900,3029232150,31300,31300,31300,31300,0
|
|
20231207,164800,3029232150,31300,31300,31300,31300,0
|
|
20231207,164700,3029232150,31300,31300,31300,31300,0
|
|
20231207,164600,3029232150,31300,31300,31300,31300,0
|
|
20231207,164500,3029232150,31300,31300,31300,31300,0
|
|
20231207,164400,3029232150,31300,31300,31300,31300,0
|
|
20231207,164300,3029232150,31300,31300,31300,31300,0
|
|
20231207,164200,3029232150,31300,31300,31300,31300,0
|
|
20231207,164100,3029232150,31300,31300,31300,31300,0
|
|
20231207,164000,3029232150,31300,31300,31300,31300,9466
|
|
20231207,163900,3029232150,31300,31300,31300,31300,0
|
|
20231207,163800,3029232150,31300,31300,31300,31300,0
|
|
20231207,163700,3029232150,31300,31300,31300,31300,0
|
|
20231207,163600,3029232150,31300,31300,31300,31300,0
|
|
20231207,163500,3029232150,31300,31300,31300,31300,0
|
|
20231207,163400,3029232150,31300,31300,31300,31300,0
|
|
20231207,163300,3029232150,31300,31300,31300,31300,0
|
|
20231207,163200,3029232150,31300,31300,31300,31300,0
|
|
20231207,163100,3029232150,31300,31300,31300,31300,0
|
|
20231207,163000,3029232150,31300,31300,31300,31300,0
|
|
20231207,162900,3029232150,31300,31300,31300,31300,0
|
|
20231207,162800,3029232150,31300,31300,31300,31300,0
|
|
20231207,162700,3029232150,31300,31300,31300,31300,0
|
|
20231207,162600,3029232150,31300,31300,31300,31300,0
|
|
20231207,162500,3029232150,31300,31300,31300,31300,0
|
|
20231207,162400,3029232150,31300,31300,31300,31300,0
|
|
20231207,162300,3029232150,31300,31300,31300,31300,0
|
|
20231207,162200,3029232150,31300,31300,31300,31300,0
|
|
20231207,162100,3029232150,31300,31300,31300,31300,0
|
|
20231207,162000,3029232150,31300,31300,31300,31300,0
|
|
20231207,161900,3029232150,31300,31300,31300,31300,0
|
|
20231207,161800,3029232150,31300,31300,31300,31300,0
|
|
20231207,161700,3029232150,31300,31300,31300,31300,0
|
|
20231207,161600,3029232150,31300,31300,31300,31300,0
|
|
20231207,161500,3029232150,31300,31300,31300,31300,0
|
|
20231207,161400,3029232150,31300,31300,31300,31300,0
|
|
20231207,161300,3029232150,31300,31300,31300,31300,0
|
|
20231207,161200,3029232150,31300,31300,31300,31300,0
|
|
20231207,161100,3029232150,31300,31300,31300,31300,0
|
|
20231207,161000,3029232150,31300,31300,31300,31300,9466
|
|
20231207,160900,3029232150,31300,31300,31300,31300,0
|
|
20231207,160800,3029232150,31300,31300,31300,31300,0
|
|
20231207,160700,3029232150,31300,31300,31300,31300,0
|
|
20231207,160600,3029232150,31300,31300,31300,31300,0
|
|
20231207,160500,3029232150,31300,31300,31300,31300,0
|
|
20231207,160400,3029232150,31300,31300,31300,31300,0
|
|
20231207,160300,3029232150,31300,31300,31300,31300,0
|
|
20231207,160200,3029232150,31300,31300,31300,31300,0
|
|
20231207,160100,3029232150,31300,31300,31300,31300,0
|
|
20231207,160000,3029232150,31300,31300,31300,31300,0
|
|
20231207,155900,3029232150,31300,31300,31300,31300,0
|
|
20231207,155800,3029232150,31300,31300,31300,31300,0
|
|
20231207,155700,3029232150,31300,31300,31300,31300,0
|
|
20231207,155600,3029232150,31300,31300,31300,31300,0
|
|
20231207,155500,3029232150,31300,31300,31300,31300,0
|
|
20231207,155400,3029232150,31300,31300,31300,31300,0
|
|
20231207,155300,3029232150,31300,31300,31300,31300,0
|
|
20231207,155200,3029232150,31300,31300,31300,31300,0
|
|
20231207,155100,3029232150,31300,31300,31300,31300,0
|
|
20231207,155000,3029232150,31300,31300,31300,31300,0
|
|
20231207,154900,3029232150,31300,31300,31300,31300,0
|
|
20231207,154800,3029232150,31300,31300,31300,31300,0
|
|
20231207,154700,3029232150,31300,31300,31300,31300,0
|
|
20231207,154600,3029232150,31300,31300,31300,31300,0
|
|
20231207,154500,3029232150,31300,31300,31300,31300,0
|
|
20231207,154400,3029232150,31300,31300,31300,31300,0
|
|
20231207,154300,3029232150,31300,31300,31300,31300,0
|
|
20231207,154200,3029232150,31300,31300,31300,31300,0
|
|
20231207,154100,3029232150,31300,31300,31300,31300,0
|
|
20231207,154000,3029232150,31300,31300,31300,31300,9466
|
|
20231207,153900,3029232150,31300,31300,31300,31300,0
|
|
20231207,153800,3029232150,31300,31300,31300,31300,0
|
|
20231207,153700,3029232150,31300,31300,31300,31300,0
|
|
20231207,153600,3029232150,31300,31300,31300,31300,0
|
|
20231207,153500,3029232150,31300,31300,31300,31300,0
|
|
20231207,153400,3029232150,31300,31300,31300,31300,0
|
|
20231207,153300,3029232150,31300,31300,31300,31300,0
|
|
20231207,153200,3029232150,31300,31300,31300,31300,0
|
|
20231207,153100,3029232150,31300,31300,31300,31300,0
|
|
20231207,153000,3029232150,31300,31300,31300,31300,9466
|
|
20231207,152900,2732946350,31300,31300,31300,31300,0
|
|
20231207,152800,2732946350,31300,31300,31300,31300,0
|
|
20231207,152700,2732946350,31300,31300,31300,31300,0
|
|
20231207,152600,2732946350,31300,31300,31300,31300,0
|
|
20231207,152500,2732946350,31300,31300,31300,31300,0
|
|
20231207,152400,2732946350,31300,31300,31300,31300,0
|
|
20231207,152300,2732946350,31300,31300,31300,31300,0
|
|
20231207,152200,2732946350,31300,31300,31300,31300,0
|
|
20231207,152100,2732946350,31300,31300,31300,31300,0
|
|
20231207,152000,2732946350,31300,31300,31300,31300,0
|
|
20231207,151900,2732946350,31300,31050,31350,31000,4401
|
|
20231207,151800,2595387300,31050,31200,31300,31050,4789
|
|
20231207,151700,2445874550,31200,30950,31400,30950,8100
|
|
20231207,151600,2193673400,30950,31000,31100,30950,4685
|
|
20231207,151500,2048314750,31000,31050,31100,30850,3272
|
|
20231207,151400,1946693450,31050,31000,31050,30800,7838
|
|
20231207,151300,1703693400,31000,30950,31050,30800,3439
|
|
20231207,151200,1597155700,30800,30850,31050,30800,7336
|
|
20231207,151100,1369996850,30850,30650,30900,30650,3566
|
|
20231207,151000,1260042900,30650,30500,30750,30500,1567
|
|
20231207,150900,1211957150,30500,30250,30700,30250,5214
|
|
20231207,150800,1052728250,30400,30250,30550,30250,1632
|
|
20231207,150700,1002991050,30250,30500,30500,30250,2264
|
|
20231207,150600,933966800,30500,30250,30550,30200,3257
|
|
20231207,150500,834715150,30200,29900,30400,29850,6454
|
|
20231207,150400,640544850,29900,29700,29900,29700,1200
|
|
20231207,150300,604769650,29750,29700,29750,29700,688
|
|
20231207,150200,584310700,29700,29650,29700,29650,95
|
|
20231207,150100,581493350,29650,29650,29650,29650,539
|
|
20231207,150000,565512000,29700,29600,29700,29550,510
|
|
20231207,145900,550392750,29600,29500,29600,29500,92
|
|
20231207,145800,547675350,29450,29450,29500,29450,46
|
|
20231207,145700,546320400,29400,29450,29450,29400,22
|
|
20231207,145600,545672650,29450,29400,29450,29400,19
|
|
20231207,145500,545113800,29450,29450,29450,29400,15
|
|
20231207,145400,544672300,29400,29400,29450,29400,39
|
|
20231207,145300,543525400,29400,29400,29450,29400,48
|
|
20231207,145200,542114050,29450,29500,29500,29450,9
|
|
20231207,145100,541848700,29500,29500,29500,29450,14
|
|
20231207,145000,541436150,29500,29500,29500,29450,21
|
|
20231207,144900,540817200,29500,29500,29500,29450,14
|
|
20231207,144800,540404550,29500,29500,29500,29450,5
|
|
20231207,144700,540257150,29450,29550,29550,29450,17
|
|
20231207,144600,539755850,29550,29500,29550,29500,2
|
|
20231207,144500,539696800,29500,29500,29500,29450,9
|
|
20231207,144400,539431400,29600,29400,29600,29400,214
|
|
20231207,144300,533116650,29450,29400,29450,29350,31
|
|
20231207,144200,532206300,29400,29400,29450,29350,205
|
|
20231207,144100,526180250,29400,29400,29450,29400,27
|
|
20231207,144000,525386250,29450,29400,29450,29400,41
|
|
20231207,143900,524179300,29400,29400,29450,29400,11
|
|
20231207,143800,523855650,29450,29450,29450,29400,19
|
|
20231207,143700,523296800,29450,29400,29450,29400,15
|
|
20231207,143600,522855500,29400,29400,29450,29400,507
|
|
20231207,143500,507949550,29450,29450,29450,29400,25
|
|
20231207,143400,507214100,29450,29400,29450,29400,12
|
|
20231207,143300,506861050,29400,29450,29450,29400,10
|
|
20231207,143200,506566750,29400,29400,29450,29400,64
|
|
20231207,143100,504684900,29400,29400,29450,29400,17
|
|
20231207,143000,504184900,29450,29400,29450,29400,48
|
|
20231207,142900,502773450,29400,29400,29400,29400,13
|
|
20231207,142800,502391250,29400,29400,29400,29400,24
|
|
20231207,142700,501685650,29400,29400,29400,29400,2
|
|
20231207,142600,501626850,29450,29450,29450,29450,9
|
|
20231207,142500,501361800,29450,29450,29450,29450,19
|
|
20231207,142400,500802250,29500,29450,29500,29400,18
|
|
20231207,142300,500272250,29400,29500,29500,29400,7
|
|
20231207,142200,500066350,29400,29400,29500,29400,3
|
|
20231207,142100,499978050,29500,29450,29500,29400,11
|
|
20231207,142000,499654500,29400,29400,29400,29400,29
|
|
20231207,141900,498801900,29450,29450,29450,29450,10
|
|
20231207,141800,498507400,29400,29400,29400,29400,23
|
|
20231207,141700,497831200,29400,29400,29400,29400,110
|
|
20231207,141600,494597200,29400,29450,29500,29400,717
|
|
20231207,141500,473514750,29450,29450,29450,29450,8
|
|
20231207,141400,473279150,29500,29500,29500,29450,24
|
|
20231207,141300,472572100,29500,29450,29500,29450,3
|
|
20231207,141200,472483650,29500,29450,29500,29450,41
|
|
20231207,141100,471276100,29500,29450,29500,29450,19
|
|
20231207,141000,470716450,29450,29500,29500,29450,478
|
|
20231207,140900,456621400,29500,29500,29500,29500,11
|
|
20231207,140800,456296900,29500,29500,29500,29500,14
|
|
20231207,140700,455883900,29500,29500,29550,29500,25
|
|
20231207,140600,455146350,29500,29500,29500,29500,41
|
|
20231207,140500,453936850,29500,29500,29500,29500,5
|
|
20231207,140400,453789350,29500,29500,29500,29500,28
|
|
20231207,140300,452963350,29500,29500,29550,29500,8
|
|
20231207,140200,452727300,29500,29550,29550,29500,8
|
|
20231207,140100,452491250,29550,29500,29550,29500,20
|
|
20231207,140000,451901200,29550,29500,29550,29500,26
|
|
20231207,135900,451134100,29550,29550,29550,29550,6
|
|
20231207,135800,450956800,29550,29500,29550,29500,2
|
|
20231207,135700,450897750,29500,29500,29500,29500,28
|
|
20231207,135600,450071750,29500,29500,29500,29500,11
|
|
20231207,135500,449747250,29500,29500,29550,29500,7
|
|
20231207,135400,449540700,29500,29500,29500,29500,21
|
|
20231207,135300,448921200,29500,29500,29500,29500,16
|
|
20231207,135200,448449200,29500,29500,29500,29500,16
|
|
20231207,135100,447977200,29500,29450,29500,29450,19
|
|
20231207,135000,447417000,29450,29450,29450,29450,22
|
|
20231207,134900,446769100,29500,29450,29500,29450,14
|
|
20231207,134800,446356750,29450,29450,29450,29450,15
|
|
20231207,134700,445915000,29450,29450,29450,29450,18
|
|
20231207,134600,445384900,29450,29450,29450,29450,6
|
|
20231207,134500,445208200,29450,29450,29450,29450,11
|
|
20231207,134400,444884250,29450,29450,29500,29450,5
|
|
20231207,134300,444736950,29500,29450,29500,29450,28
|
|
20231207,134200,443911800,29450,29450,29450,29450,16
|
|
20231207,134100,443440600,29450,29450,29450,29450,3
|
|
20231207,134000,443352250,29500,29450,29500,29450,45
|
|
20231207,133900,442026150,29450,29450,29450,29450,18
|
|
20231207,133800,441496050,29400,29400,29400,29400,8
|
|
20231207,133700,441260850,29400,29400,29400,29400,15
|
|
20231207,133600,440819850,29400,29400,29400,29400,484
|
|
20231207,133500,426590250,29400,29400,29450,29400,20
|
|
20231207,133400,426002150,29400,29400,29400,29400,2
|
|
20231207,133300,425943350,29450,29450,29450,29450,23
|
|
20231207,133200,425266000,29450,29500,29500,29450,24
|
|
20231207,133100,424559150,29450,29450,29500,29450,8
|
|
20231207,133000,424323500,29450,29450,29450,29450,173
|
|
20231207,132900,419228650,29450,29450,29450,29450,13
|
|
20231207,132800,418845800,29450,29450,29450,29450,16
|
|
20231207,132700,418374600,29450,29450,29450,29450,14
|
|
20231207,132600,417962300,29500,29450,29500,29450,20
|
|
20231207,132500,417373050,29600,29600,29600,29600,1
|
|
20231207,132400,417343450,29450,29450,29650,29450,21
|
|
20231207,132300,416724000,29500,29500,29500,29500,1
|
|
20231207,132200,416694500,29650,29450,29650,29450,10
|
|
20231207,132100,416399800,29450,29450,29650,29450,1020
|
|
20231207,132000,386186200,29450,29600,29600,29450,21
|
|
20231207,131900,385567600,29500,29550,29600,29500,70
|
|
20231207,131800,383501500,29600,29600,29600,29500,42
|
|
20231207,131700,382258850,29600,29550,29600,29500,55
|
|
20231207,131600,380633550,29450,29450,29550,29450,42
|
|
20231207,131500,379396450,29450,29450,29550,29450,14
|
|
20231207,131400,378983950,29500,29450,29550,29450,20
|
|
20231207,131300,378394700,29600,29450,29600,29450,16
|
|
20231207,131200,377921850,29600,29550,29600,29450,10
|
|
20231207,131100,377626850,29450,29450,29600,29450,21
|
|
20231207,131000,377008250,29450,29450,29600,29450,104
|
|
20231207,130900,373937150,29550,29400,29550,29400,64
|
|
20231207,130800,372047650,29450,29500,29650,29450,305
|
|
20231207,130700,363027950,29500,29450,29500,29400,15
|
|
20231207,130600,362586200,29500,29450,29500,29450,35
|
|
20231207,130500,361555400,29400,29500,29500,29400,12
|
|
20231207,130400,361202200,29400,29400,29400,29400,28
|
|
20231207,130300,360379000,29400,29400,29450,29400,6
|
|
20231207,130200,360202550,29500,29500,29500,29400,49
|
|
20231207,130100,358757250,29500,29400,29500,29400,71
|
|
20231207,130000,356664450,29450,29450,29500,29400,91
|
|
20231207,125900,353986150,29450,29400,29450,29400,7
|
|
20231207,125800,353780300,29450,29450,29450,29450,57
|
|
20231207,125700,352101650,29400,29400,29500,29350,48
|
|
20231207,125600,350690750,29400,29400,29400,29400,0
|
|
20231207,125500,350690750,29400,29350,29400,29350,21
|
|
20231207,125400,350074250,29400,29350,29400,29350,3
|
|
20231207,125300,349986150,29400,29350,29400,29350,11
|
|
20231207,125200,349663200,29400,29350,29400,29350,24
|
|
20231207,125100,348958750,29400,29400,29400,29350,13
|
|
20231207,125000,348577000,29350,29350,29350,29350,12
|
|
20231207,124900,348224800,29400,29400,29400,29400,8
|
|
20231207,124800,347989600,29400,29400,29450,29400,11
|
|
20231207,124700,347666150,29400,29350,29400,29350,20
|
|
20231207,124600,347078900,29350,29350,29350,29350,16
|
|
20231207,124500,346609300,29350,29350,29350,29350,4
|
|
20231207,124400,346491900,29350,29350,29350,29350,24
|
|
20231207,124300,345787500,29400,29400,29400,29400,55
|
|
20231207,124200,344170500,29350,29400,29400,29350,7
|
|
20231207,124100,343964950,29400,29350,29400,29350,19
|
|
20231207,124000,343406800,29350,29350,29350,29350,23
|
|
20231207,123900,342731750,29350,29350,29350,29350,113
|
|
20231207,123800,339415200,29350,29350,29350,29350,106
|
|
20231207,123700,336304100,29350,29400,29400,29350,116
|
|
20231207,123600,332894300,29400,29400,29400,29400,10
|
|
20231207,123500,332600300,29400,29400,29400,29400,19
|
|
20231207,123400,332041700,29400,29450,29450,29400,14
|
|
20231207,123300,331630050,29400,29400,29400,29400,2
|
|
20231207,123200,331571250,29400,29400,29400,29400,23
|
|
20231207,123100,330895050,29400,29400,29450,29400,62
|
|
20231207,123000,329069550,29400,29400,29400,29400,23
|
|
20231207,122900,328393350,29400,29350,29400,29350,19
|
|
20231207,122800,327835300,29400,29350,29400,29350,32
|
|
20231207,122700,326895500,29350,29350,29350,29350,12
|
|
20231207,122600,326543300,29350,29350,29350,29350,27
|
|
20231207,122500,325750850,29350,29350,29400,29350,10
|
|
20231207,122400,325457300,29350,29350,29350,29350,3
|
|
20231207,122300,325369250,29350,29400,29400,29350,23
|
|
20231207,122200,324693650,29400,29400,29400,29400,9
|
|
20231207,122100,324429050,29400,29400,29400,29400,5
|
|
20231207,122000,324282050,29400,29400,29450,29400,26
|
|
20231207,121900,323517600,29400,29400,29400,29400,8
|
|
20231207,121800,323282400,29400,29400,29400,29400,17
|
|
20231207,121700,322782600,29400,29400,29400,29400,11
|
|
20231207,121600,322459200,29400,29400,29450,29400,31
|
|
20231207,121500,321547750,29400,29400,29400,29400,2
|
|
20231207,121400,321488950,29400,29350,29400,29350,15
|
|
20231207,121300,321048400,29350,29350,29400,29350,17
|
|
20231207,121200,320549000,29400,29350,29400,29350,28
|
|
20231207,121100,319726400,29400,29350,29400,29350,35
|
|
20231207,121000,318699050,29400,29350,29400,29350,14
|
|
20231207,120900,318288100,29350,29400,29400,29350,20
|
|
20231207,120800,317700800,29350,29350,29400,29350,20
|
|
20231207,120700,317113750,29400,29350,29400,29350,2
|
|
20231207,120600,317055000,29350,29350,29350,29350,44
|
|
20231207,120500,315763600,29350,29350,29350,29350,8
|
|
20231207,120400,315528800,29350,29350,29350,29350,6
|
|
20231207,120300,315352700,29400,29350,29400,29350,105
|
|
20231207,120200,312270750,29350,29350,29400,29350,11
|
|
20231207,120100,311947850,29350,29350,29350,29350,16
|
|
20231207,120000,311478250,29350,29350,29350,29350,7
|
|
20231207,115900,311272800,29350,29400,29400,29350,29
|
|
20231207,115800,310421600,29400,29350,29400,29350,14
|
|
20231207,115700,310010200,29350,29350,29350,29350,7
|
|
20231207,115600,309804750,29350,29350,29350,29350,24
|
|
20231207,115500,309100350,29350,29350,29350,29350,11
|
|
20231207,115400,308777500,29350,29450,29450,29350,1025
|
|
20231207,115300,278647900,29500,29500,29500,29500,7
|
|
20231207,115200,278441400,29500,29450,29500,29450,31
|
|
20231207,115100,277527950,29450,29450,29450,29450,2
|
|
20231207,115000,277469050,29500,29550,29550,29450,183
|
|
20231207,114900,272078450,29450,29500,29500,29450,129
|
|
20231207,114800,268274550,29500,29500,29500,29500,2
|
|
20231207,114700,268215550,29600,29500,29600,29500,14
|
|
20231207,114600,267801950,29500,29500,29600,29500,14
|
|
20231207,114500,267388200,29600,29550,29650,29500,15
|
|
20231207,114400,266944700,29500,29500,29500,29500,130
|
|
20231207,114300,263109700,29500,29500,29500,29500,23
|
|
20231207,114200,262431200,29500,29500,29500,29500,27
|
|
20231207,114100,261634700,29500,29500,29550,29500,10
|
|
20231207,114000,261339650,29500,29500,29500,29500,16
|
|
20231207,113900,260867650,29500,29500,29500,29500,11
|
|
20231207,113800,260543150,29500,29500,29500,29500,68
|
|
20231207,113700,258537150,29500,29500,29500,29500,4
|
|
20231207,113600,258419150,29550,29550,29550,29550,1
|
|
20231207,113500,258389600,29500,29500,29500,29500,72
|
|
20231207,113400,256265600,29500,29500,29550,29500,157
|
|
20231207,113300,251629100,29500,29500,29500,29500,5
|
|
20231207,113200,251481600,29500,29500,29500,29500,93
|
|
20231207,113100,248738100,29500,29600,29600,29500,99
|
|
20231207,113000,245813050,29550,29550,29550,29550,15
|
|
20231207,112900,245369800,29550,29500,29550,29500,18
|
|
20231207,112800,244838250,29500,29500,29500,29500,21
|
|
20231207,112700,244218750,29500,29500,29500,29500,6
|
|
20231207,112600,244041750,29500,29500,29500,29500,8
|
|
20231207,112500,243805750,29500,29500,29500,29500,29
|
|
20231207,112400,242950250,29500,29500,29500,29500,7
|
|
20231207,112300,242743750,29500,29500,29550,29500,43
|
|
20231207,112200,241475150,29500,29500,29500,29500,8
|
|
20231207,112100,241239150,29500,29500,29500,29500,17
|
|
20231207,112000,240737650,29500,29500,29500,29500,14
|
|
20231207,111900,240324650,29500,29500,29500,29500,9
|
|
20231207,111800,240059150,29500,29550,29550,29500,689
|
|
20231207,111700,219699250,29550,29550,29550,29550,1
|
|
20231207,111600,219669700,29550,29600,29600,29550,293
|
|
20231207,111500,210998000,29600,29600,29650,29600,8
|
|
20231207,111400,210761150,29600,29600,29600,29600,8
|
|
20231207,111300,210524350,29600,29600,29600,29600,15
|
|
20231207,111200,210080350,29600,29600,29600,29600,18
|
|
20231207,111100,209547550,29600,29600,29600,29600,23
|
|
20231207,111000,208866750,29700,29600,29700,29600,21
|
|
20231207,110900,208245050,29600,29600,29700,29600,15
|
|
20231207,110800,207800800,29700,29700,29700,29700,0
|
|
20231207,110700,207800800,29700,29700,29700,29700,0
|
|
20231207,110600,207800800,29700,29650,29700,29550,15
|
|
20231207,110500,207356450,29700,29600,29700,29600,22
|
|
20231207,110400,206704900,29650,29650,29650,29650,0
|
|
20231207,110300,206704900,29650,29550,29650,29550,14
|
|
20231207,110200,206291100,29650,29650,29650,29650,1
|
|
20231207,110100,206261450,29700,29700,29700,29700,0
|
|
20231207,110000,206261450,29700,29700,29700,29650,7
|
|
20231207,105900,206053800,29700,29700,29700,29650,102
|
|
20231207,105800,203024450,29700,29550,29700,29550,10
|
|
20231207,105700,202728650,29550,29550,29550,29550,15
|
|
20231207,105600,202285400,29700,29700,29700,29700,0
|
|
20231207,105500,202285400,29700,29650,29700,29650,4
|
|
20231207,105400,202166650,29700,29550,29700,29550,6
|
|
20231207,105300,201989200,29700,29700,29700,29700,16
|
|
20231207,105200,201514000,29700,29700,29700,29700,1
|
|
20231207,105100,201484300,29550,29650,29700,29550,19
|
|
20231207,105000,200922000,29700,29700,29700,29700,1
|
|
20231207,104900,200892300,29550,29550,29550,29550,1
|
|
20231207,104800,200862750,29700,29550,29700,29550,36
|
|
20231207,104700,199798650,29550,29550,29550,29550,0
|
|
20231207,104600,199798650,29550,29550,29550,29550,1
|
|
20231207,104500,199769100,29550,29500,29550,29500,13
|
|
20231207,104400,199385250,29500,29500,29500,29500,0
|
|
20231207,104300,199385250,29500,29500,29500,29500,0
|
|
20231207,104200,199385250,29500,29550,29550,29500,9
|
|
20231207,104100,199119550,29550,29550,29550,29550,5
|
|
20231207,104000,198971800,29550,29550,29550,29550,0
|
|
20231207,103900,198971800,29550,29550,29550,29550,7
|
|
20231207,103800,198764950,29500,29550,29550,29500,7
|
|
20231207,103700,198558400,29500,29500,29500,29500,0
|
|
20231207,103600,198558400,29500,29550,29550,29500,9
|
|
20231207,103500,198292750,29500,29500,29500,29500,7
|
|
20231207,103400,198086250,29500,29500,29500,29500,1600
|
|
20231207,103300,150886250,29550,29550,29550,29550,177
|
|
20231207,103200,145655900,29550,29550,29550,29550,100
|
|
20231207,103100,142700900,29550,29600,29600,29550,9
|
|
20231207,103000,142434900,29550,29550,29550,29550,16
|
|
20231207,102900,141962100,29550,29550,29550,29550,1
|
|
20231207,102800,141932550,29550,29550,29550,29550,8
|
|
20231207,102700,141696150,29550,29550,29550,29550,326
|
|
20231207,102600,132062850,29550,29600,29600,29550,38
|
|
20231207,102500,130938250,29600,29600,29600,29600,14
|
|
20231207,102400,130523850,29600,29600,29600,29600,152
|
|
20231207,102300,126024650,29600,29600,29600,29600,0
|
|
20231207,102200,126024650,29600,29600,29600,29600,0
|
|
20231207,102100,126024650,29600,29600,29600,29600,7
|
|
20231207,102000,125817450,29600,29600,29600,29600,45
|
|
20231207,101900,124485450,29650,29650,29650,29650,0
|
|
20231207,101800,124485450,29650,29650,29650,29650,13
|
|
20231207,101700,124100000,29650,29650,29650,29650,75
|
|
20231207,101600,121876250,29650,29650,29650,29650,0
|
|
20231207,101500,121876250,29650,29650,29650,29650,0
|
|
20231207,101400,121876250,29650,29650,29650,29650,8
|
|
20231207,101300,121639050,29650,29650,29650,29650,0
|
|
20231207,101200,121639050,29650,29650,29650,29650,7
|
|
20231207,101100,121431500,29700,29700,29700,29700,1
|
|
20231207,101000,121401800,29700,29700,29700,29700,15
|
|
20231207,100900,120956300,29700,29700,29700,29700,0
|
|
20231207,100800,120956300,29700,29700,29700,29700,8
|
|
20231207,100700,120718700,29700,29700,29700,29700,1
|
|
20231207,100600,120689000,29700,29750,29750,29700,11
|
|
20231207,100500,120362150,29700,29750,29750,29700,5
|
|
20231207,100400,120213600,29750,29750,29750,29750,4
|
|
20231207,100300,120094600,29800,29750,29800,29750,26
|
|
20231207,100200,119321050,29750,29750,29750,29750,3
|
|
20231207,100100,119231800,29800,29800,29800,29800,5
|
|
20231207,100000,119082800,29800,29700,29800,29700,2
|
|
20231207,095900,119023300,29650,29650,29650,29650,6
|
|
20231207,095800,118845400,29750,29750,29750,29750,1
|
|
20231207,095700,118815650,29750,29750,29750,29750,1
|
|
20231207,095600,118785900,29650,29650,29650,29650,0
|
|
20231207,095500,118785900,29650,29650,29650,29650,7
|
|
20231207,095400,118578350,29650,29650,29650,29650,1
|
|
20231207,095300,118548700,29700,29650,29700,29650,65
|
|
20231207,095200,116621400,29700,29700,29700,29700,80
|
|
20231207,095100,114245400,29800,29800,29800,29800,0
|
|
20231207,095000,114245400,29800,29800,29800,29800,1
|
|
20231207,094900,114215600,29800,29750,29800,29750,139
|
|
20231207,094800,110080250,29750,29700,29750,29700,8
|
|
20231207,094700,109842600,29700,29700,29750,29700,111
|
|
20231207,094600,106545850,29700,29700,29700,29700,1
|
|
20231207,094500,106516150,29650,29650,29650,29650,1
|
|
20231207,094400,106486500,29650,29650,29650,29650,9
|
|
20231207,094300,106219650,29650,29650,29650,29650,4
|
|
20231207,094200,106101050,29650,29650,29650,29650,1
|
|
20231207,094100,106071400,29650,29600,29650,29600,369
|
|
20231207,094000,95146900,29700,29600,29700,29600,139
|
|
20231207,093900,91025350,29600,29600,29600,29600,3
|
|
20231207,093800,90936550,29600,29550,29600,29550,2
|
|
20231207,093700,90877400,29550,29550,29600,29550,71
|
|
20231207,093600,88779300,29550,29550,29600,29550,4
|
|
20231207,093500,88661050,29550,29550,29550,29550,4
|
|
20231207,093400,88542850,29550,29550,29550,29550,43
|
|
20231207,093300,87272200,29550,29550,29550,29550,1
|
|
20231207,093200,87242650,29550,29550,29550,29550,62
|
|
20231207,093100,85410550,29550,29550,29550,29550,1
|
|
20231207,093000,85381000,29550,29600,29600,29550,101
|
|
20231207,092900,82391450,29550,29600,29600,29550,116
|
|
20231207,092800,78958600,29600,29600,29600,29600,54
|
|
20231207,092700,77360200,29550,29550,29550,29550,42
|
|
20231207,092600,76119100,29550,29550,29550,29550,2
|
|
20231207,092500,76060000,29550,29550,29550,29550,1
|
|
20231207,092400,76030450,29550,29550,29550,29550,22
|
|
20231207,092300,75380350,29550,29550,29550,29550,10
|
|
20231207,092200,75084850,29550,29550,29550,29550,4
|
|
20231207,092100,74966650,29550,29600,29600,29550,30
|
|
20231207,092000,74080050,29600,29600,29600,29600,65
|
|
20231207,091900,72156050,29600,29550,29600,29550,3
|
|
20231207,091800,72067350,29550,29550,29600,29550,23
|
|
20231207,091700,71386700,29550,29500,29550,29500,146
|
|
20231207,091600,67079100,29500,29600,29600,29500,56
|
|
20231207,091500,65426500,29600,29700,29700,29600,319
|
|
20231207,091400,55952300,29700,29750,29750,29700,52
|
|
20231207,091300,54406100,29750,29750,29750,29750,2
|
|
20231207,091200,54346600,29750,29750,29750,29750,70
|
|
20231207,091100,52264100,29750,29750,29750,29750,20
|
|
20231207,091000,51669100,29750,29800,29800,29750,937
|
|
20231207,090900,23787400,29800,29850,29850,29800,110
|
|
20231207,090800,20506700,29850,29850,29850,29850,24
|
|
20231207,090700,19790300,30000,30000,30000,29850,154
|
|
20231207,090600,15190850,29850,29850,29850,29850,2
|
|
20231207,090500,15131150,29850,29850,29850,29850,12
|
|
20231207,090400,14772950,29850,29850,29850,29850,13
|
|
20231207,090300,14384900,29850,29850,29850,29850,9
|
|
20231207,090200,14116250,30050,29800,30050,29800,13
|
|
20231207,090100,13727500,30100,30100,30100,29800,63
|
|
20231207,090000,11838700,30000,30050,30050,30000,394
|