674 lines
36 KiB
CSV
674 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,201100,3779942300,33450,33450,33450,33450,877
|
|
20231213,201000,3779942300,33450,33450,33450,33450,0
|
|
20231213,200900,3779942300,33450,33450,33450,33450,0
|
|
20231213,200800,3779942300,33450,33450,33450,33450,0
|
|
20231213,200700,3779942300,33450,33450,33450,33450,0
|
|
20231213,200600,3779942300,33450,33450,33450,33450,0
|
|
20231213,200500,3779942300,33450,33450,33450,33450,0
|
|
20231213,200400,3779942300,33450,33450,33450,33450,0
|
|
20231213,200300,3779942300,33450,33450,33450,33450,0
|
|
20231213,200200,3779942300,33450,33450,33450,33450,0
|
|
20231213,200100,3779942300,33450,33450,33450,33450,0
|
|
20231213,200000,3779942300,33450,33450,33450,33450,0
|
|
20231213,195900,3779942300,33450,33450,33450,33450,0
|
|
20231213,195800,3779942300,33450,33450,33450,33450,0
|
|
20231213,195700,3779942300,33450,33450,33450,33450,0
|
|
20231213,195600,3779942300,33450,33450,33450,33450,0
|
|
20231213,195500,3779942300,33450,33450,33450,33450,0
|
|
20231213,195400,3779942300,33450,33450,33450,33450,0
|
|
20231213,195300,3779942300,33450,33450,33450,33450,0
|
|
20231213,195200,3779942300,33450,33450,33450,33450,0
|
|
20231213,195100,3779942300,33450,33450,33450,33450,0
|
|
20231213,195000,3779942300,33450,33450,33450,33450,0
|
|
20231213,194900,3779942300,33450,33450,33450,33450,0
|
|
20231213,194800,3779942300,33450,33450,33450,33450,0
|
|
20231213,194700,3779942300,33450,33450,33450,33450,0
|
|
20231213,194600,3779942300,33450,33450,33450,33450,0
|
|
20231213,194500,3779942300,33450,33450,33450,33450,0
|
|
20231213,194400,3779942300,33450,33450,33450,33450,0
|
|
20231213,194300,3779942300,33450,33450,33450,33450,0
|
|
20231213,194200,3779942300,33450,33450,33450,33450,0
|
|
20231213,194100,3779942300,33450,33450,33450,33450,877
|
|
20231213,194000,3779942300,33450,33450,33450,33450,0
|
|
20231213,193900,3779942300,33450,33450,33450,33450,0
|
|
20231213,193800,3779942300,33450,33450,33450,33450,0
|
|
20231213,193700,3779942300,33450,33450,33450,33450,0
|
|
20231213,193600,3779942300,33450,33450,33450,33450,0
|
|
20231213,193500,3779942300,33450,33450,33450,33450,0
|
|
20231213,193400,3779942300,33450,33450,33450,33450,0
|
|
20231213,193300,3779942300,33450,33450,33450,33450,0
|
|
20231213,193200,3779942300,33450,33450,33450,33450,0
|
|
20231213,193100,3779942300,33450,33450,33450,33450,0
|
|
20231213,193000,3779942300,33450,33450,33450,33450,0
|
|
20231213,192900,3779942300,33450,33450,33450,33450,0
|
|
20231213,192800,3779942300,33450,33450,33450,33450,0
|
|
20231213,192700,3779942300,33450,33450,33450,33450,0
|
|
20231213,192600,3779942300,33450,33450,33450,33450,0
|
|
20231213,192500,3779942300,33450,33450,33450,33450,0
|
|
20231213,192400,3779942300,33450,33450,33450,33450,0
|
|
20231213,192300,3779942300,33450,33450,33450,33450,0
|
|
20231213,192200,3779942300,33450,33450,33450,33450,0
|
|
20231213,192100,3779942300,33450,33450,33450,33450,0
|
|
20231213,192000,3779942300,33450,33450,33450,33450,0
|
|
20231213,191900,3779942300,33450,33450,33450,33450,0
|
|
20231213,191800,3779942300,33450,33450,33450,33450,0
|
|
20231213,191700,3779942300,33450,33450,33450,33450,0
|
|
20231213,191600,3779942300,33450,33450,33450,33450,0
|
|
20231213,191500,3779942300,33450,33450,33450,33450,0
|
|
20231213,191400,3779942300,33450,33450,33450,33450,0
|
|
20231213,191300,3779942300,33450,33450,33450,33450,0
|
|
20231213,191200,3779942300,33450,33450,33450,33450,0
|
|
20231213,191100,3779942300,33450,33450,33450,33450,877
|
|
20231213,191000,3779942300,33450,33450,33450,33450,0
|
|
20231213,190900,3779942300,33450,33450,33450,33450,0
|
|
20231213,190800,3779942300,33450,33450,33450,33450,0
|
|
20231213,190700,3779942300,33450,33450,33450,33450,0
|
|
20231213,190600,3779942300,33450,33450,33450,33450,0
|
|
20231213,190500,3779942300,33450,33450,33450,33450,0
|
|
20231213,190400,3779942300,33450,33450,33450,33450,0
|
|
20231213,190300,3779942300,33450,33450,33450,33450,0
|
|
20231213,190200,3779942300,33450,33450,33450,33450,0
|
|
20231213,190100,3779942300,33450,33450,33450,33450,0
|
|
20231213,190000,3779942300,33450,33450,33450,33450,0
|
|
20231213,185900,3779942300,33450,33450,33450,33450,0
|
|
20231213,185800,3779942300,33450,33450,33450,33450,0
|
|
20231213,185700,3779942300,33450,33450,33450,33450,0
|
|
20231213,185600,3779942300,33450,33450,33450,33450,0
|
|
20231213,185500,3779942300,33450,33450,33450,33450,0
|
|
20231213,185400,3779942300,33450,33450,33450,33450,0
|
|
20231213,185300,3779942300,33450,33450,33450,33450,0
|
|
20231213,185200,3779942300,33450,33450,33450,33450,0
|
|
20231213,185100,3779942300,33450,33450,33450,33450,0
|
|
20231213,185000,3779942300,33450,33450,33450,33450,0
|
|
20231213,184900,3779942300,33450,33450,33450,33450,0
|
|
20231213,184800,3779942300,33450,33450,33450,33450,0
|
|
20231213,184700,3779942300,33450,33450,33450,33450,0
|
|
20231213,184600,3779942300,33450,33450,33450,33450,0
|
|
20231213,184500,3779942300,33450,33450,33450,33450,0
|
|
20231213,184400,3779942300,33450,33450,33450,33450,0
|
|
20231213,184300,3779942300,33450,33450,33450,33450,0
|
|
20231213,184200,3779942300,33450,33450,33450,33450,0
|
|
20231213,184100,3779942300,33450,33450,33450,33450,877
|
|
20231213,184000,3779942300,33450,33450,33450,33450,0
|
|
20231213,183900,3779942300,33450,33450,33450,33450,0
|
|
20231213,183800,3779942300,33450,33450,33450,33450,0
|
|
20231213,183700,3779942300,33450,33450,33450,33450,0
|
|
20231213,183600,3779942300,33450,33450,33450,33450,0
|
|
20231213,183500,3779942300,33450,33450,33450,33450,0
|
|
20231213,183400,3779942300,33450,33450,33450,33450,0
|
|
20231213,183300,3779942300,33450,33450,33450,33450,0
|
|
20231213,183200,3779942300,33450,33450,33450,33450,0
|
|
20231213,183100,3779942300,33450,33450,33450,33450,0
|
|
20231213,183000,3779942300,33450,33450,33450,33450,0
|
|
20231213,182900,3779942300,33450,33450,33450,33450,0
|
|
20231213,182800,3779942300,33450,33450,33450,33450,0
|
|
20231213,182700,3779942300,33450,33450,33450,33450,0
|
|
20231213,182600,3779942300,33450,33450,33450,33450,0
|
|
20231213,182500,3779942300,33450,33450,33450,33450,0
|
|
20231213,182400,3779942300,33450,33450,33450,33450,0
|
|
20231213,182300,3779942300,33450,33450,33450,33450,0
|
|
20231213,182200,3779942300,33450,33450,33450,33450,0
|
|
20231213,182100,3779942300,33450,33450,33450,33450,0
|
|
20231213,182000,3779942300,33450,33450,33450,33450,0
|
|
20231213,181900,3779942300,33450,33450,33450,33450,0
|
|
20231213,181800,3779942300,33450,33450,33450,33450,0
|
|
20231213,181700,3779942300,33450,33450,33450,33450,0
|
|
20231213,181600,3779942300,33450,33450,33450,33450,0
|
|
20231213,181500,3779942300,33450,33450,33450,33450,0
|
|
20231213,181400,3779942300,33450,33450,33450,33450,0
|
|
20231213,181300,3779942300,33450,33450,33450,33450,0
|
|
20231213,181200,3779942300,33450,33450,33450,33450,0
|
|
20231213,181100,3779942300,33450,33450,33450,33450,877
|
|
20231213,181000,3779942300,33450,33450,33450,33450,0
|
|
20231213,180900,3779942300,33450,33450,33450,33450,0
|
|
20231213,180800,3779942300,33450,33450,33450,33450,0
|
|
20231213,180700,3779942300,33450,33450,33450,33450,0
|
|
20231213,180600,3779942300,33450,33450,33450,33450,0
|
|
20231213,180500,3779942300,33450,33450,33450,33450,0
|
|
20231213,180400,3779942300,33450,33450,33450,33450,0
|
|
20231213,180300,3779942300,33450,33450,33450,33450,0
|
|
20231213,180200,3779942300,33450,33450,33450,33450,0
|
|
20231213,180100,3779942300,33450,33450,33450,33450,0
|
|
20231213,180000,3779942300,33450,33450,33450,33450,0
|
|
20231213,175900,3779942300,33450,33450,33450,33450,0
|
|
20231213,175800,3779942300,33450,33450,33450,33450,0
|
|
20231213,175700,3779942300,33450,33450,33450,33450,0
|
|
20231213,175600,3779942300,33450,33450,33450,33450,0
|
|
20231213,175500,3779942300,33450,33450,33450,33450,0
|
|
20231213,175400,3779942300,33450,33450,33450,33450,0
|
|
20231213,175300,3779942300,33450,33450,33450,33450,0
|
|
20231213,175200,3779942300,33450,33450,33450,33450,0
|
|
20231213,175100,3779942300,33450,33450,33450,33450,0
|
|
20231213,175000,3779942300,33450,33450,33450,33450,0
|
|
20231213,174900,3779942300,33450,33450,33450,33450,0
|
|
20231213,174800,3779942300,33450,33450,33450,33450,0
|
|
20231213,174700,3779942300,33450,33450,33450,33450,0
|
|
20231213,174600,3779942300,33450,33450,33450,33450,0
|
|
20231213,174500,3779942300,33450,33450,33450,33450,0
|
|
20231213,174400,3779942300,33450,33450,33450,33450,0
|
|
20231213,174300,3779942300,33450,33450,33450,33450,0
|
|
20231213,174200,3779942300,33450,33450,33450,33450,0
|
|
20231213,174100,3779942300,33450,33450,33450,33450,877
|
|
20231213,174000,3779942300,33450,33450,33450,33450,0
|
|
20231213,173900,3779942300,33450,33450,33450,33450,0
|
|
20231213,173800,3779942300,33450,33450,33450,33450,0
|
|
20231213,173700,3779942300,33450,33450,33450,33450,0
|
|
20231213,173600,3779942300,33450,33450,33450,33450,0
|
|
20231213,173500,3779942300,33450,33450,33450,33450,0
|
|
20231213,173400,3779942300,33450,33450,33450,33450,0
|
|
20231213,173300,3779942300,33450,33450,33450,33450,0
|
|
20231213,173200,3779942300,33450,33450,33450,33450,0
|
|
20231213,173100,3779942300,33450,33450,33450,33450,0
|
|
20231213,173000,3779942300,33450,33450,33450,33450,0
|
|
20231213,172900,3779942300,33450,33450,33450,33450,0
|
|
20231213,172800,3779942300,33450,33450,33450,33450,0
|
|
20231213,172700,3779942300,33450,33450,33450,33450,0
|
|
20231213,172600,3779942300,33450,33450,33450,33450,0
|
|
20231213,172500,3779942300,33450,33450,33450,33450,0
|
|
20231213,172400,3779942300,33450,33450,33450,33450,0
|
|
20231213,172300,3779942300,33450,33450,33450,33450,0
|
|
20231213,172200,3779942300,33450,33450,33450,33450,0
|
|
20231213,172100,3779942300,33450,33450,33450,33450,0
|
|
20231213,172000,3779942300,33450,33450,33450,33450,0
|
|
20231213,171900,3779942300,33450,33450,33450,33450,0
|
|
20231213,171800,3779942300,33450,33450,33450,33450,0
|
|
20231213,171700,3779942300,33450,33450,33450,33450,0
|
|
20231213,171600,3779942300,33450,33450,33450,33450,0
|
|
20231213,171500,3779942300,33450,33450,33450,33450,0
|
|
20231213,171400,3779942300,33450,33450,33450,33450,0
|
|
20231213,171300,3779942300,33450,33450,33450,33450,0
|
|
20231213,171200,3779942300,33450,33450,33450,33450,0
|
|
20231213,171100,3779942300,33450,33450,33450,33450,877
|
|
20231213,171000,3779942300,33450,33450,33450,33450,0
|
|
20231213,170900,3779942300,33450,33450,33450,33450,0
|
|
20231213,170800,3779942300,33450,33450,33450,33450,0
|
|
20231213,170700,3779942300,33450,33450,33450,33450,0
|
|
20231213,170600,3779942300,33450,33450,33450,33450,0
|
|
20231213,170500,3779942300,33450,33450,33450,33450,0
|
|
20231213,170400,3779942300,33450,33450,33450,33450,0
|
|
20231213,170300,3779942300,33450,33450,33450,33450,0
|
|
20231213,170200,3779942300,33450,33450,33450,33450,0
|
|
20231213,170100,3779942300,33450,33450,33450,33450,0
|
|
20231213,170000,3779942300,33450,33450,33450,33450,0
|
|
20231213,165900,3779942300,33450,33450,33450,33450,0
|
|
20231213,165800,3779942300,33450,33450,33450,33450,0
|
|
20231213,165700,3779942300,33450,33450,33450,33450,0
|
|
20231213,165600,3779942300,33450,33450,33450,33450,0
|
|
20231213,165500,3779942300,33450,33450,33450,33450,0
|
|
20231213,165400,3779942300,33450,33450,33450,33450,0
|
|
20231213,165300,3779942300,33450,33450,33450,33450,0
|
|
20231213,165200,3779942300,33450,33450,33450,33450,0
|
|
20231213,165100,3779942300,33450,33450,33450,33450,0
|
|
20231213,165000,3779942300,33450,33450,33450,33450,0
|
|
20231213,164900,3779942300,33450,33450,33450,33450,0
|
|
20231213,164800,3779942300,33450,33450,33450,33450,0
|
|
20231213,164700,3779942300,33450,33450,33450,33450,0
|
|
20231213,164600,3779942300,33450,33450,33450,33450,0
|
|
20231213,164500,3779942300,33450,33450,33450,33450,0
|
|
20231213,164400,3779942300,33450,33450,33450,33450,0
|
|
20231213,164300,3779942300,33450,33450,33450,33450,0
|
|
20231213,164200,3779942300,33450,33450,33450,33450,0
|
|
20231213,164100,3779942300,33450,33450,33450,33450,877
|
|
20231213,164000,3779942300,33450,33450,33450,33450,0
|
|
20231213,163900,3779942300,33450,33450,33450,33450,0
|
|
20231213,163800,3779942300,33450,33450,33450,33450,0
|
|
20231213,163700,3779942300,33450,33450,33450,33450,0
|
|
20231213,163600,3779942300,33450,33450,33450,33450,0
|
|
20231213,163500,3779942300,33450,33450,33450,33450,0
|
|
20231213,163400,3779942300,33450,33450,33450,33450,0
|
|
20231213,163300,3779942300,33450,33450,33450,33450,0
|
|
20231213,163200,3779942300,33450,33450,33450,33450,0
|
|
20231213,163100,3779942300,33450,33450,33450,33450,0
|
|
20231213,163000,3779942300,33450,33450,33450,33450,0
|
|
20231213,162900,3779942300,33450,33450,33450,33450,0
|
|
20231213,162800,3779942300,33450,33450,33450,33450,0
|
|
20231213,162700,3779942300,33450,33450,33450,33450,0
|
|
20231213,162600,3779942300,33450,33450,33450,33450,0
|
|
20231213,162500,3779942300,33450,33450,33450,33450,0
|
|
20231213,162400,3779942300,33450,33450,33450,33450,0
|
|
20231213,162300,3779942300,33450,33450,33450,33450,0
|
|
20231213,162200,3779942300,33450,33450,33450,33450,0
|
|
20231213,162100,3779942300,33450,33450,33450,33450,0
|
|
20231213,162000,3779942300,33450,33450,33450,33450,0
|
|
20231213,161900,3779942300,33450,33450,33450,33450,0
|
|
20231213,161800,3779942300,33450,33450,33450,33450,0
|
|
20231213,161700,3779942300,33450,33450,33450,33450,0
|
|
20231213,161600,3779942300,33450,33450,33450,33450,0
|
|
20231213,161500,3779942300,33450,33450,33450,33450,0
|
|
20231213,161400,3779942300,33450,33450,33450,33450,0
|
|
20231213,161300,3779942300,33450,33450,33450,33450,0
|
|
20231213,161200,3779942300,33450,33450,33450,33450,0
|
|
20231213,161100,3779942300,33450,33450,33450,33450,877
|
|
20231213,161000,3779942300,33450,33450,33450,33450,0
|
|
20231213,160900,3779942300,33450,33450,33450,33450,0
|
|
20231213,160800,3779942300,33450,33450,33450,33450,0
|
|
20231213,160700,3779942300,33450,33450,33450,33450,0
|
|
20231213,160600,3779942300,33450,33450,33450,33450,0
|
|
20231213,160500,3779942300,33450,33450,33450,33450,0
|
|
20231213,160400,3779942300,33450,33450,33450,33450,0
|
|
20231213,160300,3779942300,33450,33450,33450,33450,0
|
|
20231213,160200,3779942300,33450,33450,33450,33450,0
|
|
20231213,160100,3779942300,33450,33450,33450,33450,0
|
|
20231213,160000,3779942300,33450,33450,33450,33450,0
|
|
20231213,155900,3779942300,33450,33450,33450,33450,0
|
|
20231213,155800,3779942300,33450,33450,33450,33450,0
|
|
20231213,155700,3779942300,33450,33450,33450,33450,0
|
|
20231213,155600,3779942300,33450,33450,33450,33450,0
|
|
20231213,155500,3779942300,33450,33450,33450,33450,0
|
|
20231213,155400,3779942300,33450,33450,33450,33450,0
|
|
20231213,155300,3779942300,33450,33450,33450,33450,0
|
|
20231213,155200,3779942300,33450,33450,33450,33450,0
|
|
20231213,155100,3779942300,33450,33450,33450,33450,0
|
|
20231213,155000,3779942300,33450,33450,33450,33450,0
|
|
20231213,154900,3779942300,33450,33450,33450,33450,0
|
|
20231213,154800,3779942300,33450,33450,33450,33450,0
|
|
20231213,154700,3779942300,33450,33450,33450,33450,0
|
|
20231213,154600,3779942300,33450,33450,33450,33450,0
|
|
20231213,154500,3779942300,33450,33450,33450,33450,0
|
|
20231213,154400,3779942300,33450,33450,33450,33450,0
|
|
20231213,154300,3779942300,33450,33450,33450,33450,0
|
|
20231213,154200,3779942300,33450,33450,33450,33450,0
|
|
20231213,154100,3779942300,33450,33450,33450,33450,877
|
|
20231213,154000,3779942300,33450,33450,33450,33450,0
|
|
20231213,153900,3779942300,33450,33450,33450,33450,0
|
|
20231213,153800,3779942300,33450,33450,33450,33450,0
|
|
20231213,153700,3779942300,33450,33450,33450,33450,0
|
|
20231213,153600,3779942300,33450,33450,33450,33450,0
|
|
20231213,153500,3779942300,33450,33450,33450,33450,0
|
|
20231213,153400,3779942300,33450,33450,33450,33450,0
|
|
20231213,153300,3779942300,33450,33450,33450,33450,0
|
|
20231213,153200,3779942300,33450,33450,33450,33450,0
|
|
20231213,153100,3779942300,33450,33450,33450,33450,0
|
|
20231213,153000,3779942300,33450,33450,33450,33450,877
|
|
20231213,152900,3750606650,33650,33650,33650,33650,0
|
|
20231213,152800,3750606650,33650,33650,33650,33650,0
|
|
20231213,152700,3750606650,33650,33650,33650,33650,0
|
|
20231213,152600,3750606650,33650,33650,33650,33650,0
|
|
20231213,152500,3750606650,33650,33650,33650,33650,0
|
|
20231213,152400,3750606650,33650,33650,33650,33650,0
|
|
20231213,152300,3750606650,33650,33650,33650,33650,0
|
|
20231213,152200,3750606650,33650,33650,33650,33650,0
|
|
20231213,152100,3750606650,33650,33650,33650,33650,0
|
|
20231213,152000,3750606650,33650,33650,33650,33650,0
|
|
20231213,151900,3750606650,33650,33650,33650,33650,15
|
|
20231213,151800,3750101900,33650,33550,33650,33550,54
|
|
20231213,151700,3748289900,33500,33550,33550,33500,188
|
|
20231213,151600,3741982700,33550,33600,33700,33550,565
|
|
20231213,151500,3722976650,33600,33600,33600,33600,282
|
|
20231213,151400,3713501450,33750,33650,33750,33650,114
|
|
20231213,151300,3709663950,33750,33650,33750,33650,312
|
|
20231213,151200,3699149700,33750,33750,33750,33600,145
|
|
20231213,151100,3694271850,33750,33750,33750,33750,117
|
|
20231213,151000,3690323100,33700,33600,33700,33600,274
|
|
20231213,150900,3681096800,33700,33650,33700,33650,368
|
|
20231213,150800,3668704250,33650,33700,33750,33650,173
|
|
20231213,150700,3662869300,33750,33700,33750,33700,331
|
|
20231213,150600,3651706050,33750,33650,33750,33650,120
|
|
20231213,150500,3647667200,33750,33750,33800,33750,217
|
|
20231213,150400,3640335800,33700,33700,33700,33700,59
|
|
20231213,150300,3638347500,33800,33600,33800,33600,210
|
|
20231213,150200,3631287850,33600,33750,33750,33600,413
|
|
20231213,150100,3617363000,33700,33600,33700,33600,158
|
|
20231213,150000,3612043600,33750,33700,33750,33600,203
|
|
20231213,145900,3605206300,33600,33650,33700,33600,309
|
|
20231213,145800,3594799600,33700,33700,33750,33650,187
|
|
20231213,145700,3588501800,33650,33750,33750,33650,21
|
|
20231213,145600,3587794550,33750,33650,33750,33650,404
|
|
20231213,145500,3574172450,33600,33750,33750,33600,235
|
|
20231213,145400,3566263150,33700,33750,33750,33700,39
|
|
20231213,145300,3564948800,33800,33750,33800,33750,300
|
|
20231213,145200,3554813800,33750,33650,33750,33650,258
|
|
20231213,145100,3546125650,33650,33700,33700,33650,73
|
|
20231213,145000,3543668400,33650,33700,33700,33650,186
|
|
20231213,144900,3537404500,33650,33650,33650,33650,57
|
|
20231213,144800,3535486450,33650,33650,33650,33650,173
|
|
20231213,144700,3529665000,33700,33650,33700,33650,419
|
|
20231213,144600,3515555800,33650,33650,33650,33650,150
|
|
20231213,144500,3510508300,33700,33750,33750,33650,428
|
|
20231213,144400,3496078800,33700,33750,33800,33700,285
|
|
20231213,144300,3486463400,33750,33750,33800,33750,133
|
|
20231213,144200,3481974500,33800,33750,33800,33750,313
|
|
20231213,144100,3471405750,33700,33700,33700,33650,274
|
|
20231213,144000,3462179000,33650,33650,33750,33650,129
|
|
20231213,143900,3457831750,33750,33700,33750,33700,304
|
|
20231213,143800,3447581750,33700,33650,33700,33600,156
|
|
20231213,143700,3442330800,33650,33600,33700,33600,120
|
|
20231213,143600,3438293150,33700,33700,33700,33700,327
|
|
20231213,143500,3427273250,33700,33600,33700,33600,106
|
|
20231213,143400,3423701650,33600,33550,33600,33550,205
|
|
20231213,143300,3416823250,33650,33650,33650,33600,392
|
|
20231213,143200,3403641350,33600,33600,33600,33600,8
|
|
20231213,143100,3403372550,33550,33600,33650,33550,117
|
|
20231213,143000,3399440900,33600,33550,33600,33550,224
|
|
20231213,142900,3391915350,33650,33600,33650,33600,126
|
|
20231213,142800,3387676750,33650,33650,33650,33650,0
|
|
20231213,142700,3387676750,33650,33700,33700,33550,500
|
|
20231213,142600,3370856300,33600,33700,33700,33600,130
|
|
20231213,142500,3366487100,33800,33750,33800,33750,15
|
|
20231213,142400,3365980150,33800,33650,33800,33650,413
|
|
20231213,142300,3352037700,33650,33700,33750,33600,357
|
|
20231213,142200,3340010000,33700,33750,33850,33700,945
|
|
20231213,142100,3308097200,33750,33750,33800,33750,161
|
|
20231213,142000,3302658450,33750,33850,33850,33750,174
|
|
20231213,141900,3296779450,33850,33750,33850,33750,312
|
|
20231213,141800,3286228750,33800,33750,33800,33750,139
|
|
20231213,141700,3281531800,33750,33800,33800,33750,350
|
|
20231213,141600,3269705500,33750,33750,33800,33750,375
|
|
20231213,141500,3257038600,33800,33750,33800,33750,149
|
|
20231213,141400,3252004850,33750,33750,33750,33700,172
|
|
20231213,141300,3246202750,33700,33750,33750,33650,361
|
|
20231213,141200,3234026150,33700,33650,33750,33650,72
|
|
20231213,141100,3231599800,33700,33650,33700,33650,155
|
|
20231213,141000,3226376400,33650,33550,33650,33550,645
|
|
20231213,140900,3204722150,33650,33550,33650,33550,180
|
|
20231213,140800,3198676950,33700,33700,33700,33600,223
|
|
20231213,140700,3191164150,33700,33700,33700,33550,459
|
|
20231213,140600,3175704150,33650,33650,33650,33550,122
|
|
20231213,140500,3171598950,33700,33650,33700,33650,173
|
|
20231213,140400,3165776850,33600,33650,33650,33500,821
|
|
20231213,140300,3138238350,33600,33650,33650,33600,61
|
|
20231213,140200,3136185750,33650,33600,33650,33600,214
|
|
20231213,140100,3128994550,33550,33500,33550,33500,20
|
|
20231213,140000,3128323650,33600,33650,33650,33600,22
|
|
20231213,135900,3127583750,33650,33550,33650,33550,349
|
|
20231213,135800,3115860900,33650,33600,33650,33600,25
|
|
20231213,135700,3115020250,33600,33650,33700,33600,207
|
|
20231213,135600,3108060850,33700,33650,33700,33650,222
|
|
20231213,135500,3100589850,33600,33650,33650,33600,203
|
|
20231213,135400,3093767000,33650,33600,33650,33600,30
|
|
20231213,135300,3092758350,33600,33650,33700,33600,221
|
|
20231213,135200,3085311650,33650,33600,33650,33600,103
|
|
20231213,135100,3081848750,33600,33700,33700,33600,250
|
|
20231213,135000,3073429550,33700,33650,33700,33600,132
|
|
20231213,134900,3068986750,33700,33700,33700,33700,14
|
|
20231213,134800,3068514950,33650,33700,33700,33650,166
|
|
20231213,134700,3062920800,33750,33600,33750,33600,161
|
|
20231213,134600,3057501950,33650,33650,33650,33650,39
|
|
20231213,134500,3056189600,33650,33600,33650,33600,23
|
|
20231213,134400,3055416100,33550,33650,33700,33550,273
|
|
20231213,134300,3046217650,33650,33650,33650,33650,140
|
|
20231213,134200,3041506650,33700,33600,33700,33600,168
|
|
20231213,134100,3035853850,33600,33500,33600,33500,110
|
|
20231213,134000,3032166850,33600,33650,33650,33600,87
|
|
20231213,133900,3029240150,33650,33600,33650,33600,216
|
|
20231213,133800,3021972850,33650,33600,33650,33600,181
|
|
20231213,133700,3015888650,33600,33600,33600,33600,127
|
|
20231213,133600,3011621450,33600,33600,33650,33600,187
|
|
20231213,133500,3005337750,33550,33600,33600,33550,50
|
|
20231213,133400,3003657850,33600,33650,33650,33600,229
|
|
20231213,133300,2995961500,33600,33600,33600,33600,45
|
|
20231213,133200,2994449500,33600,33600,33600,33600,7
|
|
20231213,133100,2994214300,33600,33600,33600,33550,98
|
|
20231213,133000,2990924400,33600,33650,33650,33600,370
|
|
20231213,132900,2978482400,33600,33600,33650,33600,95
|
|
20231213,132800,2975288450,33600,33600,33600,33600,58
|
|
20231213,132700,2973339650,33650,33600,33650,33550,179
|
|
20231213,132600,2967325150,33600,33650,33650,33600,118
|
|
20231213,132500,2963357450,33650,33600,33650,33600,44
|
|
20231213,132400,2961877100,33600,33550,33600,33550,206
|
|
20231213,132300,2954957050,33550,33650,33700,33550,215
|
|
20231213,132200,2947723550,33650,33650,33650,33650,3
|
|
20231213,132100,2947622600,33650,33600,33650,33600,243
|
|
20231213,132000,2939448200,33600,33600,33600,33600,147
|
|
20231213,131900,2934509000,33600,33600,33650,33600,135
|
|
20231213,131800,2929971050,33600,33600,33600,33600,30
|
|
20231213,131700,2928963050,33600,33600,33600,33600,42
|
|
20231213,131600,2927551850,33550,33650,33650,33550,347
|
|
20231213,131500,2915887050,33650,33600,33650,33600,43
|
|
20231213,131400,2914440250,33600,33600,33600,33600,77
|
|
20231213,131300,2911853050,33600,33550,33600,33550,262
|
|
20231213,131200,2903055500,33550,33550,33550,33550,47
|
|
20231213,131100,2901478650,33600,33550,33600,33550,4
|
|
20231213,131000,2901344350,33600,33600,33650,33600,315
|
|
20231213,130900,2890758400,33600,33600,33600,33600,170
|
|
20231213,130800,2885046400,33650,33600,33650,33600,44
|
|
20231213,130700,2883566000,33600,33650,33650,33550,263
|
|
20231213,130600,2874721500,33600,33550,33600,33550,151
|
|
20231213,130500,2869653500,33550,33550,33550,33550,110
|
|
20231213,130400,2865963000,33550,33500,33600,33500,933
|
|
20231213,130300,2834703550,33550,33550,33550,33550,181
|
|
20231213,130200,2828631000,33600,33600,33600,33550,660
|
|
20231213,130100,2806482000,33600,33550,33600,33550,554
|
|
20231213,130000,2787884900,33700,33700,33700,33700,40
|
|
20231213,125900,2786536900,33550,33700,33700,33550,276
|
|
20231213,125800,2777240900,33650,33650,33650,33650,221
|
|
20231213,125700,2769804250,33600,33600,33600,33600,68
|
|
20231213,125600,2767519450,33650,33600,33650,33600,41
|
|
20231213,125500,2766139900,33650,33650,33650,33650,160
|
|
20231213,125400,2760755900,33650,33650,33700,33650,120
|
|
20231213,125300,2756715900,33650,33550,33650,33550,31
|
|
20231213,125200,2755672850,33650,33650,33650,33650,100
|
|
20231213,125100,2752307850,33550,33650,33700,33550,155
|
|
20231213,125000,2747092250,33650,33650,33650,33650,157
|
|
20231213,124900,2741809200,33700,33600,33700,33600,47
|
|
20231213,124800,2740226100,33550,33600,33600,33550,165
|
|
20231213,124700,2734686200,33650,33600,33700,33600,372
|
|
20231213,124600,2722172700,33600,33650,33650,33600,6
|
|
20231213,124500,2721970850,33650,33650,33650,33600,93
|
|
20231213,124400,2718844050,33600,33550,33600,33550,167
|
|
20231213,124300,2713239250,33600,33550,33600,33550,59
|
|
20231213,124200,2711256900,33550,33550,33550,33550,1
|
|
20231213,124100,2711223350,33650,33600,33650,33550,383
|
|
20231213,124000,2698345200,33600,33650,33650,33600,241
|
|
20231213,123900,2690235750,33700,33650,33700,33650,56
|
|
20231213,123800,2688349400,33600,33600,33600,33600,71
|
|
20231213,123700,2685963800,33650,33650,33700,33650,260
|
|
20231213,123600,2677212850,33650,33650,33650,33650,46
|
|
20231213,123500,2675664950,33650,33650,33650,33650,43
|
|
20231213,123400,2674218000,33600,33600,33600,33600,111
|
|
20231213,123300,2670488400,33600,33650,33700,33600,244
|
|
20231213,123200,2662267950,33600,33600,33600,33600,2
|
|
20231213,123100,2662200750,33650,33700,33700,33650,122
|
|
20231213,123000,2658090050,33650,33650,33650,33600,170
|
|
20231213,122900,2652369600,33650,33650,33650,33650,41
|
|
20231213,122800,2650989950,33650,33650,33650,33650,71
|
|
20231213,122700,2648600800,33650,33650,33650,33650,138
|
|
20231213,122600,2643957100,33600,33700,33700,33600,212
|
|
20231213,122500,2636821350,33700,33700,33700,33700,89
|
|
20231213,122400,2633822050,33750,33650,33750,33650,158
|
|
20231213,122300,2628496450,33600,33800,33800,33600,118
|
|
20231213,122200,2624526250,33800,33700,33800,33700,710
|
|
20231213,122100,2600568700,33600,33650,33650,33600,85
|
|
20231213,122000,2597711650,33700,33700,33700,33650,118
|
|
20231213,121900,2593735600,33650,33650,33650,33650,159
|
|
20231213,121800,2588385250,33650,33600,33650,33600,51
|
|
20231213,121700,2586671500,33600,33600,33600,33600,19
|
|
20231213,121600,2586033100,33600,33700,33700,33600,391
|
|
20231213,121500,2572865450,33650,33650,33650,33650,5
|
|
20231213,121400,2572697200,33650,33750,33750,33650,88
|
|
20231213,121300,2569732000,33750,33650,33750,33650,257
|
|
20231213,121200,2561073700,33650,33700,33700,33650,149
|
|
20231213,121100,2556057900,33650,33650,33650,33650,78
|
|
20231213,121000,2553433200,33650,33650,33650,33650,49
|
|
20231213,120900,2551784350,33650,33650,33650,33650,118
|
|
20231213,120800,2547813650,33650,33650,33650,33650,67
|
|
20231213,120700,2545559100,33650,33650,33700,33650,110
|
|
20231213,120600,2541855650,33600,33650,33650,33600,39
|
|
20231213,120500,2540543350,33650,33600,33650,33600,132
|
|
20231213,120400,2536107100,33600,33550,33600,33550,134
|
|
20231213,120300,2531607700,33550,33550,33550,33550,2
|
|
20231213,120200,2531540600,33500,33500,33500,33500,94
|
|
20231213,120100,2528391600,33600,33500,33600,33500,321
|
|
20231213,120000,2517615750,33500,33500,33500,33500,3
|
|
20231213,115900,2517515250,33550,33550,33550,33550,40
|
|
20231213,115800,2516173250,33600,33550,33600,33550,378
|
|
20231213,115700,2503481350,33600,33600,33650,33600,89
|
|
20231213,115600,2500489000,33600,33650,33650,33600,253
|
|
20231213,115500,2491978150,33650,33650,33650,33650,129
|
|
20231213,115400,2487637300,33650,33650,33650,33650,68
|
|
20231213,115300,2485349100,33700,33650,33700,33650,84
|
|
20231213,115200,2482520550,33650,33650,33650,33650,34
|
|
20231213,115100,2481376450,33650,33750,33750,33650,187
|
|
20231213,115000,2475071850,33750,33600,33750,33600,465
|
|
20231213,114900,2459403550,33600,33650,33650,33600,165
|
|
20231213,114800,2453853800,33650,33600,33650,33600,148
|
|
20231213,114700,2448880000,33600,33550,33650,33550,170
|
|
20231213,114600,2443168000,33600,33550,33600,33550,40
|
|
20231213,114500,2441824050,33550,33550,33550,33550,60
|
|
20231213,114400,2439811050,33600,33550,33600,33500,225
|
|
20231213,114300,2432265800,33500,33500,33500,33500,1
|
|
20231213,114200,2432232300,33600,33550,33600,33550,91
|
|
20231213,114100,2429177300,33550,33500,33550,33500,273
|
|
20231213,114000,2420019250,33450,33450,33550,33450,286
|
|
20231213,113900,2410445200,33450,33500,33500,33450,72
|
|
20231213,113800,2408033250,33500,33450,33500,33450,257
|
|
20231213,113700,2399428150,33500,33500,33500,33500,89
|
|
20231213,113600,2396446650,33500,33500,33500,33500,154
|
|
20231213,113500,2391287650,33450,33450,33450,33450,56
|
|
20231213,113400,2389414450,33450,33450,33500,33450,131
|
|
20231213,113300,2385027500,33450,33500,33500,33450,384
|
|
20231213,113200,2372171950,33450,33400,33450,33400,102
|
|
20231213,113100,2368763150,33400,33400,33400,33400,23
|
|
20231213,113000,2367994950,33400,33450,33500,33400,295
|
|
20231213,112900,2358129450,33450,33450,33450,33450,81
|
|
20231213,112800,2355420000,33450,33550,33550,33450,450
|
|
20231213,112700,2340343100,33550,33500,33550,33500,267
|
|
20231213,112600,2331387600,33550,33550,33550,33550,70
|
|
20231213,112500,2329039100,33550,33600,33600,33550,68
|
|
20231213,112400,2326754500,33600,33600,33650,33600,315
|
|
20231213,112300,2316170450,33600,33600,33650,33550,305
|
|
20231213,112200,2305927950,33650,33650,33650,33650,0
|
|
20231213,112100,2305927950,33650,33500,33650,33500,159
|
|
20231213,112000,2300591200,33500,33550,33550,33500,16
|
|
20231213,111900,2300054500,33600,33550,33600,33550,273
|
|
20231213,111800,2290890650,33550,33550,33550,33500,63
|
|
20231213,111700,2288779300,33550,33550,33550,33550,126
|
|
20231213,111600,2284552000,33550,33550,33550,33550,170
|
|
20231213,111500,2278848500,33550,33500,33550,33450,70
|
|
20231213,111400,2276502700,33500,33500,33500,33500,17
|
|
20231213,111300,2275933200,33550,33450,33550,33450,218
|
|
20231213,111200,2268634050,33450,33500,33500,33450,77
|
|
20231213,111100,2266055050,33500,33550,33550,33500,134
|
|
20231213,111000,2261563000,33550,33550,33550,33550,248
|
|
20231213,110900,2253242600,33500,33550,33550,33500,192
|
|
20231213,110800,2246807900,33550,33600,33600,33550,244
|
|
20231213,110700,2238618000,33550,33550,33550,33500,243
|
|
20231213,110600,2230465400,33500,33550,33550,33500,337
|
|
20231213,110500,2219161550,33550,33550,33600,33550,129
|
|
20231213,110400,2214833550,33600,33500,33600,33500,187
|
|
20231213,110300,2208557900,33500,33500,33500,33500,85
|
|
20231213,110200,2205710400,33550,33500,33550,33500,43
|
|
20231213,110100,2204267800,33500,33450,33500,33450,569
|
|
20231213,110000,2185209550,33450,33500,33500,33450,55
|
|
20231213,105900,2183367200,33450,33450,33500,33450,69
|
|
20231213,105800,2181058650,33450,33450,33500,33350,320
|
|
20231213,105700,2170361150,33450,33450,33450,33450,2
|
|
20231213,105600,2170294250,33450,33450,33500,33450,93
|
|
20231213,105500,2167181450,33450,33450,33450,33450,17
|
|
20231213,105400,2166612800,33500,33500,33550,33500,338
|
|
20231213,105300,2155287850,33500,33500,33500,33500,174
|
|
20231213,105200,2149458850,33500,33500,33550,33500,177
|
|
20231213,105100,2143527400,33500,33500,33500,33500,177
|
|
20231213,105000,2137597900,33500,33500,33550,33500,122
|
|
20231213,104900,2133508900,33450,33450,33450,33450,54
|
|
20231213,104800,2131702600,33450,33500,33500,33450,156
|
|
20231213,104700,2126477450,33450,33450,33450,33450,166
|
|
20231213,104600,2120924750,33450,33500,33500,33450,84
|
|
20231213,104500,2118113000,33450,33450,33450,33350,169
|
|
20231213,104400,2112461850,33400,33350,33400,33350,402
|
|
20231213,104300,2099039600,33450,33300,33450,33300,153
|
|
20231213,104200,2093930250,33300,33400,33400,33250,815
|
|
20231213,104100,2066789550,33400,33350,33450,33350,84
|
|
20231213,104000,2063982100,33350,33350,33450,33350,500
|
|
20231213,103900,2047291400,33300,33250,33300,33200,731
|
|
20231213,103800,2022951800,33200,33200,33200,33200,57
|
|
20231213,103700,2021059400,33200,33250,33250,33200,228
|
|
20231213,103600,2013483900,33250,33250,33250,33250,318
|
|
20231213,103500,2002910400,33250,33200,33250,33200,265
|
|
20231213,103400,1994102400,33250,33150,33250,33150,225
|
|
20231213,103300,1986634650,33150,33150,33200,33100,541
|
|
20231213,103200,1968693550,33100,33100,33100,33100,89
|
|
20231213,103100,1965747650,33100,33100,33100,33100,14
|
|
20231213,103000,1965284250,33050,33050,33050,33000,156
|
|
20231213,102900,1960132950,33050,32950,33050,32950,1168
|
|
20231213,102800,1921581700,32900,32900,32900,32900,299
|
|
20231213,102700,1911744600,32900,32950,32950,32900,105
|
|
20231213,102600,1908288150,32950,32900,32950,32900,5
|
|
20231213,102500,1908123600,32900,32900,32900,32850,329
|
|
20231213,102400,1897302000,32900,32800,32900,32800,422
|
|
20231213,102300,1883439800,32800,32800,32800,32800,65
|
|
20231213,102200,1881307800,32800,32850,32900,32800,115
|
|
20231213,102100,1877528150,32850,32850,32850,32850,2
|
|
20231213,102000,1877462450,32850,32850,32850,32800,69
|
|
20231213,101900,1875195850,32850,32850,32850,32850,53
|
|
20231213,101800,1873454800,32850,32850,32900,32850,137
|
|
20231213,101700,1868952400,32800,32850,32850,32800,22
|
|
20231213,101600,1868229850,32850,32850,32850,32850,39
|
|
20231213,101500,1866948700,32800,32950,32950,32800,1443
|
|
20231213,101400,1819535850,32950,32900,32950,32900,199
|
|
20231213,101300,1812981800,32850,32900,32900,32850,144
|
|
20231213,101200,1808247150,32900,32850,32900,32850,62
|
|
20231213,101100,1806208500,32850,32850,32850,32850,55
|
|
20231213,101000,1804401750,32900,32850,32900,32850,210
|
|
20231213,100900,1797496300,32900,32850,32900,32850,3
|
|
20231213,100800,1797397700,32850,32950,32950,32850,562
|
|
20231213,100700,1778906850,32950,32950,32950,32950,364
|
|
20231213,100600,1766913050,32950,32950,32950,32900,203
|
|
20231213,100500,1760227550,32850,32900,32900,32850,1246
|
|
20231213,100400,1719293250,32900,32900,32950,32900,511
|
|
20231213,100300,1702479400,32900,32850,32900,32850,731
|
|
20231213,100200,1678431850,32850,32900,32900,32850,78
|
|
20231213,100100,1675869050,32900,32900,32900,32900,407
|
|
20231213,100000,1662478750,32950,33000,33000,32950,367
|
|
20231213,095900,1650386050,32950,32950,33000,32950,101
|
|
20231213,095800,1647056150,33000,33000,33000,32950,195
|
|
20231213,095700,1640623550,33000,32950,33000,32950,147
|
|
20231213,095600,1635772800,32950,33000,33000,32950,298
|
|
20231213,095500,1625941600,32950,32950,33000,32950,63
|
|
20231213,095400,1623863800,32950,32950,33100,32950,2591
|
|
20231213,095300,1538352350,33000,32950,33000,32900,374
|
|
20231213,095200,1526026750,32900,32950,32950,32900,2318
|
|
20231213,095100,1449710250,32950,32900,32950,32900,83
|
|
20231213,095000,1446975450,32900,32950,33000,32850,3128
|
|
20231213,094900,1344008500,32950,32950,33000,32950,121
|
|
20231213,094800,1340020450,32950,32950,32950,32950,49
|
|
20231213,094700,1338405900,33000,32950,33000,32950,155
|
|
20231213,094600,1333293650,32950,32950,32950,32950,56
|
|
20231213,094500,1331448450,32950,33000,33000,32950,45
|
|
20231213,094400,1329964550,32950,33000,33000,32950,539
|
|
20231213,094300,1312178600,32950,33000,33000,32850,3965
|
|
20231213,094200,1181675850,33000,32950,33000,32950,650
|
|
20231213,094100,1160231800,32900,32950,32950,32900,157
|
|
20231213,094000,1155063700,33000,33000,33000,32900,2255
|
|
20231213,093900,1080847750,33000,32950,33000,32950,759
|
|
20231213,093800,1055828200,32950,33000,33000,32950,1013
|
|
20231213,093700,1022449400,33000,33000,33100,32950,3594
|
|
20231213,093600,903950200,33000,33000,33100,32950,2398
|
|
20231213,093500,824820150,33000,33150,33150,33000,1976
|
|
20231213,093400,759513600,33150,33100,33150,33100,12
|
|
20231213,093300,759115900,33100,33100,33150,33050,116
|
|
20231213,093200,755276150,33150,33150,33150,33150,0
|
|
20231213,093100,755276150,33150,33150,33150,33150,8
|
|
20231213,093000,755010950,33100,33100,33100,33100,101
|
|
20231213,092900,751667850,33050,33150,33150,33050,103
|
|
20231213,092800,748262400,33150,33150,33150,33100,258
|
|
20231213,092700,739722000,33150,33150,33150,33150,54
|
|
20231213,092600,737931900,33150,33100,33150,33100,763
|
|
20231213,092500,712676450,33100,33100,33100,33100,0
|
|
20231213,092400,712676450,33100,33150,33200,33100,249
|
|
20231213,092300,704418200,33150,33150,33150,33150,1
|
|
20231213,092200,704385050,33150,33150,33200,33150,31
|
|
20231213,092100,703357300,33150,33150,33200,33050,1678
|
|
20231213,092000,647797050,33200,33200,33200,33200,102
|
|
20231213,091900,644410650,33100,33100,33100,33100,155
|
|
20231213,091800,639280150,33100,33100,33100,33100,130
|
|
20231213,091700,634977150,33100,33100,33100,33100,0
|
|
20231213,091600,634977150,33100,33100,33100,33100,167
|
|
20231213,091500,629449450,33150,33200,33200,33150,206
|
|
20231213,091400,622618550,33200,33350,33350,33200,409
|
|
20231213,091300,609005550,33400,33450,33450,33400,84
|
|
20231213,091200,606199750,33350,33350,33350,33350,52
|
|
20231213,091100,604465550,33450,33300,33450,33300,650
|
|
20231213,091000,582770900,33250,33100,33250,33100,527
|
|
20231213,090900,565281200,33050,33250,33250,32800,11205
|
|
20231213,090800,195300450,33300,33350,33350,33250,157
|
|
20231213,090700,190075000,33350,33200,33350,33150,655
|
|
20231213,090600,168301150,33200,33350,33350,33200,248
|
|
20231213,090500,160060350,33350,33450,33450,33350,273
|
|
20231213,090400,150944800,33450,33450,33450,33450,20
|
|
20231213,090300,150275800,33500,33500,33500,33450,811
|
|
20231213,090200,123110250,33700,33300,33700,33300,557
|
|
20231213,090100,104442000,33100,33100,33250,33100,435
|
|
20231213,090000,90024600,33150,33000,33150,33000,2727
|