674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,201100,3912618600,33050,33050,33050,33050,1223
|
|
20231214,201000,3912618600,33050,33050,33050,33050,0
|
|
20231214,200900,3912618600,33050,33050,33050,33050,0
|
|
20231214,200800,3912618600,33050,33050,33050,33050,0
|
|
20231214,200700,3912618600,33050,33050,33050,33050,0
|
|
20231214,200600,3912618600,33050,33050,33050,33050,0
|
|
20231214,200500,3912618600,33050,33050,33050,33050,0
|
|
20231214,200400,3912618600,33050,33050,33050,33050,0
|
|
20231214,200300,3912618600,33050,33050,33050,33050,0
|
|
20231214,200200,3912618600,33050,33050,33050,33050,0
|
|
20231214,200100,3912618600,33050,33050,33050,33050,0
|
|
20231214,200000,3912618600,33050,33050,33050,33050,0
|
|
20231214,195900,3912618600,33050,33050,33050,33050,0
|
|
20231214,195800,3912618600,33050,33050,33050,33050,0
|
|
20231214,195700,3912618600,33050,33050,33050,33050,0
|
|
20231214,195600,3912618600,33050,33050,33050,33050,0
|
|
20231214,195500,3912618600,33050,33050,33050,33050,0
|
|
20231214,195400,3912618600,33050,33050,33050,33050,0
|
|
20231214,195300,3912618600,33050,33050,33050,33050,0
|
|
20231214,195200,3912618600,33050,33050,33050,33050,0
|
|
20231214,195100,3912618600,33050,33050,33050,33050,0
|
|
20231214,195000,3912618600,33050,33050,33050,33050,0
|
|
20231214,194900,3912618600,33050,33050,33050,33050,0
|
|
20231214,194800,3912618600,33050,33050,33050,33050,0
|
|
20231214,194700,3912618600,33050,33050,33050,33050,0
|
|
20231214,194600,3912618600,33050,33050,33050,33050,0
|
|
20231214,194500,3912618600,33050,33050,33050,33050,0
|
|
20231214,194400,3912618600,33050,33050,33050,33050,0
|
|
20231214,194300,3912618600,33050,33050,33050,33050,0
|
|
20231214,194200,3912618600,33050,33050,33050,33050,0
|
|
20231214,194100,3912618600,33050,33050,33050,33050,1223
|
|
20231214,194000,3912618600,33050,33050,33050,33050,0
|
|
20231214,193900,3912618600,33050,33050,33050,33050,0
|
|
20231214,193800,3912618600,33050,33050,33050,33050,0
|
|
20231214,193700,3912618600,33050,33050,33050,33050,0
|
|
20231214,193600,3912618600,33050,33050,33050,33050,0
|
|
20231214,193500,3912618600,33050,33050,33050,33050,0
|
|
20231214,193400,3912618600,33050,33050,33050,33050,0
|
|
20231214,193300,3912618600,33050,33050,33050,33050,0
|
|
20231214,193200,3912618600,33050,33050,33050,33050,0
|
|
20231214,193100,3912618600,33050,33050,33050,33050,0
|
|
20231214,193000,3912618600,33050,33050,33050,33050,0
|
|
20231214,192900,3912618600,33050,33050,33050,33050,0
|
|
20231214,192800,3912618600,33050,33050,33050,33050,0
|
|
20231214,192700,3912618600,33050,33050,33050,33050,0
|
|
20231214,192600,3912618600,33050,33050,33050,33050,0
|
|
20231214,192500,3912618600,33050,33050,33050,33050,0
|
|
20231214,192400,3912618600,33050,33050,33050,33050,0
|
|
20231214,192300,3912618600,33050,33050,33050,33050,0
|
|
20231214,192200,3912618600,33050,33050,33050,33050,0
|
|
20231214,192100,3912618600,33050,33050,33050,33050,0
|
|
20231214,192000,3912618600,33050,33050,33050,33050,0
|
|
20231214,191900,3912618600,33050,33050,33050,33050,0
|
|
20231214,191800,3912618600,33050,33050,33050,33050,0
|
|
20231214,191700,3912618600,33050,33050,33050,33050,0
|
|
20231214,191600,3912618600,33050,33050,33050,33050,0
|
|
20231214,191500,3912618600,33050,33050,33050,33050,0
|
|
20231214,191400,3912618600,33050,33050,33050,33050,0
|
|
20231214,191300,3912618600,33050,33050,33050,33050,0
|
|
20231214,191200,3912618600,33050,33050,33050,33050,0
|
|
20231214,191100,3912618600,33050,33050,33050,33050,1223
|
|
20231214,191000,3912618600,33050,33050,33050,33050,0
|
|
20231214,190900,3912618600,33050,33050,33050,33050,0
|
|
20231214,190800,3912618600,33050,33050,33050,33050,0
|
|
20231214,190700,3912618600,33050,33050,33050,33050,0
|
|
20231214,190600,3912618600,33050,33050,33050,33050,0
|
|
20231214,190500,3912618600,33050,33050,33050,33050,0
|
|
20231214,190400,3912618600,33050,33050,33050,33050,0
|
|
20231214,190300,3912618600,33050,33050,33050,33050,0
|
|
20231214,190200,3912618600,33050,33050,33050,33050,0
|
|
20231214,190100,3912618600,33050,33050,33050,33050,0
|
|
20231214,190000,3912618600,33050,33050,33050,33050,0
|
|
20231214,185900,3912618600,33050,33050,33050,33050,0
|
|
20231214,185800,3912618600,33050,33050,33050,33050,0
|
|
20231214,185700,3912618600,33050,33050,33050,33050,0
|
|
20231214,185600,3912618600,33050,33050,33050,33050,0
|
|
20231214,185500,3912618600,33050,33050,33050,33050,0
|
|
20231214,185400,3912618600,33050,33050,33050,33050,0
|
|
20231214,185300,3912618600,33050,33050,33050,33050,0
|
|
20231214,185200,3912618600,33050,33050,33050,33050,0
|
|
20231214,185100,3912618600,33050,33050,33050,33050,0
|
|
20231214,185000,3912618600,33050,33050,33050,33050,0
|
|
20231214,184900,3912618600,33050,33050,33050,33050,0
|
|
20231214,184800,3912618600,33050,33050,33050,33050,0
|
|
20231214,184700,3912618600,33050,33050,33050,33050,0
|
|
20231214,184600,3912618600,33050,33050,33050,33050,0
|
|
20231214,184500,3912618600,33050,33050,33050,33050,0
|
|
20231214,184400,3912618600,33050,33050,33050,33050,0
|
|
20231214,184300,3912618600,33050,33050,33050,33050,0
|
|
20231214,184200,3912618600,33050,33050,33050,33050,0
|
|
20231214,184100,3912618600,33050,33050,33050,33050,1223
|
|
20231214,184000,3912618600,33050,33050,33050,33050,0
|
|
20231214,183900,3912618600,33050,33050,33050,33050,0
|
|
20231214,183800,3912618600,33050,33050,33050,33050,0
|
|
20231214,183700,3912618600,33050,33050,33050,33050,0
|
|
20231214,183600,3912618600,33050,33050,33050,33050,0
|
|
20231214,183500,3912618600,33050,33050,33050,33050,0
|
|
20231214,183400,3912618600,33050,33050,33050,33050,0
|
|
20231214,183300,3912618600,33050,33050,33050,33050,0
|
|
20231214,183200,3912618600,33050,33050,33050,33050,0
|
|
20231214,183100,3912618600,33050,33050,33050,33050,0
|
|
20231214,183000,3912618600,33050,33050,33050,33050,0
|
|
20231214,182900,3912618600,33050,33050,33050,33050,0
|
|
20231214,182800,3912618600,33050,33050,33050,33050,0
|
|
20231214,182700,3912618600,33050,33050,33050,33050,0
|
|
20231214,182600,3912618600,33050,33050,33050,33050,0
|
|
20231214,182500,3912618600,33050,33050,33050,33050,0
|
|
20231214,182400,3912618600,33050,33050,33050,33050,0
|
|
20231214,182300,3912618600,33050,33050,33050,33050,0
|
|
20231214,182200,3912618600,33050,33050,33050,33050,0
|
|
20231214,182100,3912618600,33050,33050,33050,33050,0
|
|
20231214,182000,3912618600,33050,33050,33050,33050,0
|
|
20231214,181900,3912618600,33050,33050,33050,33050,0
|
|
20231214,181800,3912618600,33050,33050,33050,33050,0
|
|
20231214,181700,3912618600,33050,33050,33050,33050,0
|
|
20231214,181600,3912618600,33050,33050,33050,33050,0
|
|
20231214,181500,3912618600,33050,33050,33050,33050,0
|
|
20231214,181400,3912618600,33050,33050,33050,33050,0
|
|
20231214,181300,3912618600,33050,33050,33050,33050,0
|
|
20231214,181200,3912618600,33050,33050,33050,33050,0
|
|
20231214,181100,3912618600,33050,33050,33050,33050,1223
|
|
20231214,181000,3912618600,33050,33050,33050,33050,0
|
|
20231214,180900,3912618600,33050,33050,33050,33050,0
|
|
20231214,180800,3912618600,33050,33050,33050,33050,0
|
|
20231214,180700,3912618600,33050,33050,33050,33050,0
|
|
20231214,180600,3912618600,33050,33050,33050,33050,0
|
|
20231214,180500,3912618600,33050,33050,33050,33050,0
|
|
20231214,180400,3912618600,33050,33050,33050,33050,0
|
|
20231214,180300,3912618600,33050,33050,33050,33050,0
|
|
20231214,180200,3912618600,33050,33050,33050,33050,0
|
|
20231214,180100,3912618600,33050,33050,33050,33050,0
|
|
20231214,180000,3912618600,33050,33050,33050,33050,0
|
|
20231214,175900,3912618600,33050,33050,33050,33050,0
|
|
20231214,175800,3912618600,33050,33050,33050,33050,0
|
|
20231214,175700,3912618600,33050,33050,33050,33050,0
|
|
20231214,175600,3912618600,33050,33050,33050,33050,0
|
|
20231214,175500,3912618600,33050,33050,33050,33050,0
|
|
20231214,175400,3912618600,33050,33050,33050,33050,0
|
|
20231214,175300,3912618600,33050,33050,33050,33050,0
|
|
20231214,175200,3912618600,33050,33050,33050,33050,0
|
|
20231214,175100,3912618600,33050,33050,33050,33050,0
|
|
20231214,175000,3912618600,33050,33050,33050,33050,0
|
|
20231214,174900,3912618600,33050,33050,33050,33050,0
|
|
20231214,174800,3912618600,33050,33050,33050,33050,0
|
|
20231214,174700,3912618600,33050,33050,33050,33050,0
|
|
20231214,174600,3912618600,33050,33050,33050,33050,0
|
|
20231214,174500,3912618600,33050,33050,33050,33050,0
|
|
20231214,174400,3912618600,33050,33050,33050,33050,0
|
|
20231214,174300,3912618600,33050,33050,33050,33050,0
|
|
20231214,174200,3912618600,33050,33050,33050,33050,0
|
|
20231214,174100,3912618600,33050,33050,33050,33050,1223
|
|
20231214,174000,3912618600,33050,33050,33050,33050,0
|
|
20231214,173900,3912618600,33050,33050,33050,33050,0
|
|
20231214,173800,3912618600,33050,33050,33050,33050,0
|
|
20231214,173700,3912618600,33050,33050,33050,33050,0
|
|
20231214,173600,3912618600,33050,33050,33050,33050,0
|
|
20231214,173500,3912618600,33050,33050,33050,33050,0
|
|
20231214,173400,3912618600,33050,33050,33050,33050,0
|
|
20231214,173300,3912618600,33050,33050,33050,33050,0
|
|
20231214,173200,3912618600,33050,33050,33050,33050,0
|
|
20231214,173100,3912618600,33050,33050,33050,33050,0
|
|
20231214,173000,3912618600,33050,33050,33050,33050,0
|
|
20231214,172900,3912618600,33050,33050,33050,33050,0
|
|
20231214,172800,3912618600,33050,33050,33050,33050,0
|
|
20231214,172700,3912618600,33050,33050,33050,33050,0
|
|
20231214,172600,3912618600,33050,33050,33050,33050,0
|
|
20231214,172500,3912618600,33050,33050,33050,33050,0
|
|
20231214,172400,3912618600,33050,33050,33050,33050,0
|
|
20231214,172300,3912618600,33050,33050,33050,33050,0
|
|
20231214,172200,3912618600,33050,33050,33050,33050,0
|
|
20231214,172100,3912618600,33050,33050,33050,33050,0
|
|
20231214,172000,3912618600,33050,33050,33050,33050,0
|
|
20231214,171900,3912618600,33050,33050,33050,33050,0
|
|
20231214,171800,3912618600,33050,33050,33050,33050,0
|
|
20231214,171700,3912618600,33050,33050,33050,33050,0
|
|
20231214,171600,3912618600,33050,33050,33050,33050,0
|
|
20231214,171500,3912618600,33050,33050,33050,33050,0
|
|
20231214,171400,3912618600,33050,33050,33050,33050,0
|
|
20231214,171300,3912618600,33050,33050,33050,33050,0
|
|
20231214,171200,3912618600,33050,33050,33050,33050,0
|
|
20231214,171100,3912618600,33050,33050,33050,33050,1223
|
|
20231214,171000,3912618600,33050,33050,33050,33050,0
|
|
20231214,170900,3912618600,33050,33050,33050,33050,0
|
|
20231214,170800,3912618600,33050,33050,33050,33050,0
|
|
20231214,170700,3912618600,33050,33050,33050,33050,0
|
|
20231214,170600,3912618600,33050,33050,33050,33050,0
|
|
20231214,170500,3912618600,33050,33050,33050,33050,0
|
|
20231214,170400,3912618600,33050,33050,33050,33050,0
|
|
20231214,170300,3912618600,33050,33050,33050,33050,0
|
|
20231214,170200,3912618600,33050,33050,33050,33050,0
|
|
20231214,170100,3912618600,33050,33050,33050,33050,0
|
|
20231214,170000,3912618600,33050,33050,33050,33050,0
|
|
20231214,165900,3912618600,33050,33050,33050,33050,0
|
|
20231214,165800,3912618600,33050,33050,33050,33050,0
|
|
20231214,165700,3912618600,33050,33050,33050,33050,0
|
|
20231214,165600,3912618600,33050,33050,33050,33050,0
|
|
20231214,165500,3912618600,33050,33050,33050,33050,0
|
|
20231214,165400,3912618600,33050,33050,33050,33050,0
|
|
20231214,165300,3912618600,33050,33050,33050,33050,0
|
|
20231214,165200,3912618600,33050,33050,33050,33050,0
|
|
20231214,165100,3912618600,33050,33050,33050,33050,0
|
|
20231214,165000,3912618600,33050,33050,33050,33050,0
|
|
20231214,164900,3912618600,33050,33050,33050,33050,0
|
|
20231214,164800,3912618600,33050,33050,33050,33050,0
|
|
20231214,164700,3912618600,33050,33050,33050,33050,0
|
|
20231214,164600,3912618600,33050,33050,33050,33050,0
|
|
20231214,164500,3912618600,33050,33050,33050,33050,0
|
|
20231214,164400,3912618600,33050,33050,33050,33050,0
|
|
20231214,164300,3912618600,33050,33050,33050,33050,0
|
|
20231214,164200,3912618600,33050,33050,33050,33050,0
|
|
20231214,164100,3912618600,33050,33050,33050,33050,1223
|
|
20231214,164000,3912618600,33050,33050,33050,33050,0
|
|
20231214,163900,3912618600,33050,33050,33050,33050,0
|
|
20231214,163800,3912618600,33050,33050,33050,33050,0
|
|
20231214,163700,3912618600,33050,33050,33050,33050,0
|
|
20231214,163600,3912618600,33050,33050,33050,33050,0
|
|
20231214,163500,3912618600,33050,33050,33050,33050,0
|
|
20231214,163400,3912618600,33050,33050,33050,33050,0
|
|
20231214,163300,3912618600,33050,33050,33050,33050,0
|
|
20231214,163200,3912618600,33050,33050,33050,33050,0
|
|
20231214,163100,3912618600,33050,33050,33050,33050,0
|
|
20231214,163000,3912618600,33050,33050,33050,33050,0
|
|
20231214,162900,3912618600,33050,33050,33050,33050,0
|
|
20231214,162800,3912618600,33050,33050,33050,33050,0
|
|
20231214,162700,3912618600,33050,33050,33050,33050,0
|
|
20231214,162600,3912618600,33050,33050,33050,33050,0
|
|
20231214,162500,3912618600,33050,33050,33050,33050,0
|
|
20231214,162400,3912618600,33050,33050,33050,33050,0
|
|
20231214,162300,3912618600,33050,33050,33050,33050,0
|
|
20231214,162200,3912618600,33050,33050,33050,33050,0
|
|
20231214,162100,3912618600,33050,33050,33050,33050,0
|
|
20231214,162000,3912618600,33050,33050,33050,33050,0
|
|
20231214,161900,3912618600,33050,33050,33050,33050,0
|
|
20231214,161800,3912618600,33050,33050,33050,33050,0
|
|
20231214,161700,3912618600,33050,33050,33050,33050,0
|
|
20231214,161600,3912618600,33050,33050,33050,33050,0
|
|
20231214,161500,3912618600,33050,33050,33050,33050,0
|
|
20231214,161400,3912618600,33050,33050,33050,33050,0
|
|
20231214,161300,3912618600,33050,33050,33050,33050,0
|
|
20231214,161200,3912618600,33050,33050,33050,33050,0
|
|
20231214,161100,3912618600,33050,33050,33050,33050,1223
|
|
20231214,161000,3912618600,33050,33050,33050,33050,0
|
|
20231214,160900,3912618600,33050,33050,33050,33050,0
|
|
20231214,160800,3912618600,33050,33050,33050,33050,0
|
|
20231214,160700,3912618600,33050,33050,33050,33050,0
|
|
20231214,160600,3912618600,33050,33050,33050,33050,0
|
|
20231214,160500,3912618600,33050,33050,33050,33050,0
|
|
20231214,160400,3912618600,33050,33050,33050,33050,0
|
|
20231214,160300,3912618600,33050,33050,33050,33050,0
|
|
20231214,160200,3912618600,33050,33050,33050,33050,0
|
|
20231214,160100,3912618600,33050,33050,33050,33050,0
|
|
20231214,160000,3912618600,33050,33050,33050,33050,0
|
|
20231214,155900,3912618600,33050,33050,33050,33050,0
|
|
20231214,155800,3912618600,33050,33050,33050,33050,0
|
|
20231214,155700,3912618600,33050,33050,33050,33050,0
|
|
20231214,155600,3912618600,33050,33050,33050,33050,0
|
|
20231214,155500,3912618600,33050,33050,33050,33050,0
|
|
20231214,155400,3912618600,33050,33050,33050,33050,0
|
|
20231214,155300,3912618600,33050,33050,33050,33050,0
|
|
20231214,155200,3912618600,33050,33050,33050,33050,0
|
|
20231214,155100,3912618600,33050,33050,33050,33050,0
|
|
20231214,155000,3912618600,33050,33050,33050,33050,0
|
|
20231214,154900,3912618600,33050,33050,33050,33050,0
|
|
20231214,154800,3912618600,33050,33050,33050,33050,0
|
|
20231214,154700,3912618600,33050,33050,33050,33050,0
|
|
20231214,154600,3912618600,33050,33050,33050,33050,0
|
|
20231214,154500,3912618600,33050,33050,33050,33050,0
|
|
20231214,154400,3912618600,33050,33050,33050,33050,0
|
|
20231214,154300,3912618600,33050,33050,33050,33050,0
|
|
20231214,154200,3912618600,33050,33050,33050,33050,0
|
|
20231214,154100,3912618600,33050,33050,33050,33050,1223
|
|
20231214,154000,3912618600,33050,33050,33050,33050,0
|
|
20231214,153900,3912618600,33050,33050,33050,33050,0
|
|
20231214,153800,3912618600,33050,33050,33050,33050,0
|
|
20231214,153700,3912618600,33050,33050,33050,33050,0
|
|
20231214,153600,3912618600,33050,33050,33050,33050,0
|
|
20231214,153500,3912618600,33050,33050,33050,33050,0
|
|
20231214,153400,3912618600,33050,33050,33050,33050,0
|
|
20231214,153300,3912618600,33050,33050,33050,33050,0
|
|
20231214,153200,3912618600,33050,33050,33050,33050,0
|
|
20231214,153100,3912618600,33050,33050,33050,33050,0
|
|
20231214,153000,3912618600,33050,33050,33050,33050,1223
|
|
20231214,152900,3872198450,33100,33100,33100,33100,0
|
|
20231214,152800,3872198450,33100,33100,33100,33100,0
|
|
20231214,152700,3872198450,33100,33100,33100,33100,0
|
|
20231214,152600,3872198450,33100,33100,33100,33100,0
|
|
20231214,152500,3872198450,33100,33100,33100,33100,0
|
|
20231214,152400,3872198450,33100,33100,33100,33100,0
|
|
20231214,152300,3872198450,33100,33100,33100,33100,0
|
|
20231214,152200,3872198450,33100,33100,33100,33100,0
|
|
20231214,152100,3872198450,33100,33100,33100,33100,0
|
|
20231214,152000,3872198450,33100,33100,33100,33100,0
|
|
20231214,151900,3872198450,33100,33200,33200,33100,31
|
|
20231214,151800,3871169950,33200,33150,33200,33150,2
|
|
20231214,151700,3871103600,33200,33200,33200,33100,386
|
|
20231214,151600,3858300050,33200,33100,33200,33100,295
|
|
20231214,151500,3848513300,33150,33150,33150,33100,1100
|
|
20231214,151400,3812049200,33150,33150,33150,33150,87
|
|
20231214,151300,3809165150,33150,33200,33200,33150,128
|
|
20231214,151200,3804918800,33200,33100,33200,33050,305
|
|
20231214,151100,3794815150,33100,33150,33200,33100,124
|
|
20231214,151000,3790701850,33150,33250,33250,33150,100
|
|
20231214,150900,3787382650,33250,33200,33250,33100,271
|
|
20231214,150800,3778381500,33200,33100,33200,33100,91
|
|
20231214,150700,3775365400,33250,33250,33250,33150,147
|
|
20231214,150600,3770481750,33300,33200,33300,33150,240
|
|
20231214,150500,3762502850,33200,33200,33200,33200,91
|
|
20231214,150400,3759481650,33250,33250,33250,33250,41
|
|
20231214,150300,3758118400,33250,33200,33250,33050,270
|
|
20231214,150200,3749158600,33200,33150,33200,33050,251
|
|
20231214,150100,3740846050,33200,33200,33200,33100,283
|
|
20231214,150000,3731458100,33200,33150,33200,33100,235
|
|
20231214,145900,3723674550,33150,33150,33200,33100,100
|
|
20231214,145800,3720357600,33150,33200,33200,33150,115
|
|
20231214,145700,3716540150,33200,33100,33250,33100,304
|
|
20231214,145600,3706454400,33250,33150,33250,33100,120
|
|
20231214,145500,3702476350,33100,33100,33200,33100,115
|
|
20231214,145400,3698665750,33200,33200,33250,33150,252
|
|
20231214,145300,3690305150,33150,33150,33250,33150,110
|
|
20231214,145200,3686652650,33200,33300,33300,33150,86
|
|
20231214,145100,3683793450,33300,33200,33300,33150,288
|
|
20231214,145000,3674224300,33200,33200,33200,33150,121
|
|
20231214,144900,3670209150,33250,33150,33250,33150,121
|
|
20231214,144800,3666189200,33250,33150,33250,33150,333
|
|
20231214,144700,3655137100,33200,33200,33200,33150,379
|
|
20231214,144600,3642561800,33200,33250,33300,33200,369
|
|
20231214,144500,3630296700,33200,33250,33250,33200,112
|
|
20231214,144400,3626574350,33250,33350,33450,33250,371
|
|
20231214,144300,3614197400,33300,33150,33300,33050,779
|
|
20231214,144200,3588325850,33150,33000,33150,33000,444
|
|
20231214,144100,3573648700,33000,33000,33050,33000,392
|
|
20231214,144000,3560708700,33000,33050,33100,33000,210
|
|
20231214,143900,3553769700,33050,32950,33050,32900,299
|
|
20231214,143800,3543902500,33000,32950,33000,32900,151
|
|
20231214,143700,3538923150,33000,33000,33050,32950,263
|
|
20231214,143600,3530245050,33000,32900,33000,32900,4789
|
|
20231214,143500,3372219000,32900,33000,33000,32900,147
|
|
20231214,143400,3367376150,33000,32900,33000,32900,115
|
|
20231214,143300,3363590100,32900,32900,33000,32900,273
|
|
20231214,143200,3354586750,32950,32850,32950,32850,338
|
|
20231214,143100,3343461200,32950,32850,32950,32750,329
|
|
20231214,143000,3332667450,32800,32750,32800,32700,237
|
|
20231214,142900,3324905400,32800,32850,32850,32800,115
|
|
20231214,142800,3321130650,32850,32850,32950,32850,298
|
|
20231214,142700,3311324600,32850,32950,32950,32850,138
|
|
20231214,142600,3306786800,32950,32800,32950,32800,247
|
|
20231214,142500,3298661500,32900,32800,32900,32800,123
|
|
20231214,142400,3294619100,32800,32800,32900,32800,159
|
|
20231214,142300,3289395900,32800,32900,32900,32800,152
|
|
20231214,142200,3284400200,32900,32850,32900,32850,72
|
|
20231214,142100,3282033050,32900,32850,32950,32850,152
|
|
20231214,142000,3277033750,32900,32850,32900,32850,104
|
|
20231214,141900,3273615250,32850,32800,32900,32800,131
|
|
20231214,141800,3269309950,32800,32900,32900,32800,262
|
|
20231214,141700,3260693150,32800,32800,32850,32800,113
|
|
20231214,141600,3256984750,32850,32850,32850,32800,132
|
|
20231214,141500,3252650650,32900,32850,32900,32800,123
|
|
20231214,141400,3248606100,32950,32900,32950,32850,230
|
|
20231214,141300,3241035900,32900,32850,32900,32850,196
|
|
20231214,141200,3234591000,32900,32900,32900,32850,166
|
|
20231214,141100,3229133200,32900,32900,32900,32850,82
|
|
20231214,141000,3226435450,32850,32900,32950,32850,1151
|
|
20231214,140900,3188519100,32850,32900,32900,32850,109
|
|
20231214,140800,3184936500,32950,32850,32950,32850,165
|
|
20231214,140700,3179507500,32950,32850,32950,32850,112
|
|
20231214,140600,3175820250,32850,32750,32900,32750,393
|
|
20231214,140500,3162898050,32750,32900,32900,32750,127
|
|
20231214,140400,3158732450,32900,32800,32900,32750,112
|
|
20231214,140300,3155054900,32900,32800,32900,32800,131
|
|
20231214,140200,3150750200,32800,32900,32900,32800,311
|
|
20231214,140100,3140525900,32800,32900,32900,32800,117
|
|
20231214,140000,3136681700,32950,32850,32950,32850,1182
|
|
20231214,135900,3097840750,32850,32800,32850,32800,522
|
|
20231214,135800,3080714700,32750,32700,32800,32700,183
|
|
20231214,135700,3074719200,32800,32750,32800,32750,331
|
|
20231214,135600,3063871750,32750,32700,32800,32700,94
|
|
20231214,135500,3060793400,32800,32800,32800,32700,121
|
|
20231214,135400,3056828200,32800,32650,32800,32650,294
|
|
20231214,135300,3047216550,32700,32600,32700,32550,160
|
|
20231214,135200,3041996300,32550,32550,32550,32450,72
|
|
20231214,135100,3039652900,32550,32400,32600,32400,214
|
|
20231214,135000,3032687900,32450,32550,32550,32450,281
|
|
20231214,134900,3023559700,32500,32500,32500,32500,96
|
|
20231214,134800,3020439700,32500,32450,32500,32450,236
|
|
20231214,134700,3012774000,32450,32450,32450,32450,54
|
|
20231214,134600,3011021700,32450,32450,32450,32450,43
|
|
20231214,134500,3009626350,32500,32500,32550,32450,660
|
|
20231214,134400,2988188850,32500,32550,32550,32450,36
|
|
20231214,134300,2987019150,32450,32500,32550,32450,237
|
|
20231214,134200,2979311400,32450,32450,32500,32450,490
|
|
20231214,134100,2963391350,32450,32400,32450,32400,158
|
|
20231214,134000,2958271500,32450,32450,32450,32450,119
|
|
20231214,133900,2954409950,32450,32500,32500,32450,256
|
|
20231214,133800,2946095800,32500,32500,32500,32450,105
|
|
20231214,133700,2942685500,32500,32600,32600,32400,769
|
|
20231214,133600,2917759150,32650,32600,32650,32600,155
|
|
20231214,133500,2912705900,32500,32550,32600,32450,904
|
|
20231214,133400,2883334100,32550,32550,32550,32550,81
|
|
20231214,133300,2880697550,32500,32550,32600,32500,772
|
|
20231214,133200,2855572200,32550,32500,32550,32500,504
|
|
20231214,133100,2839184100,32450,32450,32450,32450,43
|
|
20231214,133000,2837788750,32450,32500,32550,32450,190
|
|
20231214,132900,2831608800,32500,32600,32600,32500,1425
|
|
20231214,132800,2785279500,32600,32750,32750,32600,398
|
|
20231214,132700,2772287150,32700,32600,32700,32550,1207
|
|
20231214,132600,2732938950,32650,32650,32700,32600,286
|
|
20231214,132500,2723605500,32700,32650,32700,32600,93
|
|
20231214,132400,2720568750,32650,32650,32650,32650,42
|
|
20231214,132300,2719197450,32750,32650,32750,32650,118
|
|
20231214,132200,2715336450,32650,32650,32700,32650,1020
|
|
20231214,132100,2682032900,32650,32650,32650,32650,1
|
|
20231214,132000,2682000250,32650,32700,32700,32650,47
|
|
20231214,131900,2680465450,32650,32750,32750,32650,1377
|
|
20231214,131800,2635500750,32750,32700,32750,32700,53
|
|
20231214,131700,2633767150,32700,32800,32800,32700,201
|
|
20231214,131600,2627192500,32800,32750,32800,32750,99
|
|
20231214,131500,2623947450,32750,32800,32800,32750,51
|
|
20231214,131400,2622276850,32800,32750,32800,32750,116
|
|
20231214,131300,2618476700,32800,32800,32800,32800,42
|
|
20231214,131200,2617099100,32800,32800,32800,32800,1
|
|
20231214,131100,2617066300,32800,32800,32800,32750,69
|
|
20231214,131000,2614805400,32750,32750,32750,32750,42
|
|
20231214,130900,2613429900,32750,32750,32750,32750,1
|
|
20231214,130800,2613397150,32750,32750,32750,32750,52
|
|
20231214,130700,2611694150,32850,32850,32850,32850,13
|
|
20231214,130600,2611267100,32800,32850,32850,32800,7
|
|
20231214,130500,2611037400,32800,32800,32800,32800,44
|
|
20231214,130400,2609594200,32900,32800,32900,32800,64
|
|
20231214,130300,2607493550,32800,32800,32850,32800,62
|
|
20231214,130200,2605459500,32800,32850,32850,32800,66
|
|
20231214,130100,2603292200,32800,32800,32800,32800,127
|
|
20231214,130000,2599126600,32800,32700,32800,32700,580
|
|
20231214,125900,2580156950,32750,32800,32800,32650,1424
|
|
20231214,125800,2533579450,32750,32800,32800,32750,51
|
|
20231214,125700,2531906700,32750,32800,32800,32750,75
|
|
20231214,125600,2529448800,32800,32750,32800,32700,94
|
|
20231214,125500,2526369850,32700,32700,32750,32700,189
|
|
20231214,125400,2520189050,32800,32800,32800,32800,69
|
|
20231214,125300,2517925850,32700,32750,32750,32700,4044
|
|
20231214,125200,2385686900,32750,32800,32800,32750,174
|
|
20231214,125100,2379981750,32750,32700,32750,32700,884
|
|
20231214,125000,2351043450,32800,32800,32800,32800,0
|
|
20231214,124900,2351043450,32800,32700,32800,32700,158
|
|
20231214,124800,2345865250,32800,32850,32900,32650,2727
|
|
20231214,124700,2256647600,32900,32800,32900,32800,53
|
|
20231214,124600,2254908900,32900,32900,32900,32850,50
|
|
20231214,124500,2253266150,32850,32850,32850,32850,41
|
|
20231214,124400,2251919300,32850,32850,32850,32800,155
|
|
20231214,124300,2246829600,32850,32800,32850,32750,398
|
|
20231214,124200,2233780050,32800,32900,32900,32800,142
|
|
20231214,124100,2229112350,32800,32850,32850,32800,46
|
|
20231214,124000,2227601300,32750,32850,32900,32750,2042
|
|
20231214,123900,2160650950,32950,32900,32950,32850,1025
|
|
20231214,123800,2126954100,32950,33000,33000,32900,186
|
|
20231214,123700,2120825550,32950,32900,32950,32900,190
|
|
20231214,123600,2114567100,32950,32850,32950,32850,42
|
|
20231214,123500,2113187300,32850,32850,32850,32850,1
|
|
20231214,123400,2113154450,32850,32900,32900,32850,43
|
|
20231214,123300,2111741850,32900,32850,33000,32850,325
|
|
20231214,123200,2101061150,32850,32750,32850,32700,5356
|
|
20231214,123100,1925731700,32750,32750,32800,32750,245
|
|
20231214,123000,1917704450,32750,32800,32800,32750,126
|
|
20231214,122900,1913573700,32800,32850,32850,32800,502
|
|
20231214,122800,1897106050,32850,32800,32850,32800,119
|
|
20231214,122700,1893199000,32800,32850,32850,32800,1121
|
|
20231214,122600,1856427300,32850,32850,32850,32750,766
|
|
20231214,122500,1831296250,32900,32900,32950,32850,4368
|
|
20231214,122400,1687628550,32900,32900,32900,32900,3
|
|
20231214,122300,1687529850,32900,32900,32900,32900,91
|
|
20231214,122200,1684535950,32900,32900,32900,32900,92
|
|
20231214,122100,1681509150,32950,32950,32950,32900,1079
|
|
20231214,122000,1645956250,32950,32950,32950,32950,5
|
|
20231214,121900,1645791500,32950,33000,33000,32950,43
|
|
20231214,121800,1644374550,33000,33000,33050,33000,49
|
|
20231214,121700,1642757500,33000,32950,33000,32950,344
|
|
20231214,121600,1631407600,33000,33000,33000,33000,106
|
|
20231214,121500,1627909600,33000,33000,33000,33000,64
|
|
20231214,121400,1625797600,33000,33050,33050,33000,109
|
|
20231214,121300,1622199800,33000,33000,33000,33000,65
|
|
20231214,121200,1620054800,33000,33000,33000,33000,0
|
|
20231214,121100,1620054800,33000,33000,33050,33000,624
|
|
20231214,121000,1599462700,33050,33100,33100,33050,172
|
|
20231214,120900,1593777500,33100,33100,33100,33100,41
|
|
20231214,120800,1592420400,33150,33100,33150,33100,2
|
|
20231214,120700,1592354150,33100,33100,33100,33100,66
|
|
20231214,120600,1590169550,33150,33100,33150,33100,52
|
|
20231214,120500,1588447800,33100,33050,33100,33050,586
|
|
20231214,120400,1569058050,33000,33000,33050,33000,67
|
|
20231214,120300,1566845800,33050,33050,33050,33050,45
|
|
20231214,120200,1565358550,33050,33000,33050,33000,501
|
|
20231214,120100,1548822800,32950,32900,32950,32900,352
|
|
20231214,120000,1537231950,32950,32950,32950,32950,40
|
|
20231214,115900,1535913950,32900,33000,33000,32850,4045
|
|
20231214,115800,1402769750,33000,32950,33000,32950,106
|
|
20231214,115700,1399273850,32950,32950,32950,32950,1
|
|
20231214,115600,1399240900,32950,32950,32950,32950,41
|
|
20231214,115500,1397889950,32950,33000,33000,32950,197
|
|
20231214,115400,1391391650,32950,32950,32950,32950,48
|
|
20231214,115300,1389810050,33000,33000,33000,33000,502
|
|
20231214,115200,1373244050,33050,33000,33050,32950,70
|
|
20231214,115100,1370936050,33000,33000,33050,33000,153
|
|
20231214,115000,1365886500,33000,33000,33000,33000,198
|
|
20231214,114900,1359352500,33000,33050,33050,33000,84
|
|
20231214,114800,1356579750,33050,33050,33050,33050,41
|
|
20231214,114700,1355224700,33050,33000,33050,33000,42
|
|
20231214,114600,1353838650,33000,33000,33050,33000,70
|
|
20231214,114500,1351527300,33000,33050,33050,33000,245
|
|
20231214,114400,1343435450,33050,33100,33100,33050,93
|
|
20231214,114300,1340359300,33050,33000,33050,33000,99
|
|
20231214,114200,1337090900,33050,33050,33050,33050,140
|
|
20231214,114100,1332463900,33000,33000,33000,33000,43
|
|
20231214,114000,1331044900,33000,33000,33000,33000,349
|
|
20231214,113900,1319527900,33050,33050,33050,33000,336
|
|
20231214,113800,1308434250,33050,33050,33050,33050,5
|
|
20231214,113700,1308269000,33000,33050,33050,33000,290
|
|
20231214,113600,1298686600,33050,33100,33100,33050,335
|
|
20231214,113500,1287614300,33050,33050,33050,33050,216
|
|
20231214,113400,1280475500,33050,33050,33050,33050,25
|
|
20231214,113300,1279649250,33050,33050,33050,33050,142
|
|
20231214,113200,1274956150,33050,33150,33150,33050,158
|
|
20231214,113100,1269730850,33150,33150,33150,33150,42
|
|
20231214,113000,1268338550,33200,33150,33200,33150,148
|
|
20231214,112900,1263431900,33150,33150,33150,33150,41
|
|
20231214,112800,1262072750,33150,33150,33200,33150,76
|
|
20231214,112700,1259552800,33150,33150,33150,33150,45
|
|
20231214,112600,1258061050,33150,33150,33150,33150,1
|
|
20231214,112500,1258027900,33150,33150,33150,33150,201
|
|
20231214,112400,1251364750,33200,33100,33200,33100,74
|
|
20231214,112300,1248912150,33150,33150,33150,33150,62
|
|
20231214,112200,1246856850,33100,33050,33100,33050,579
|
|
20231214,112100,1227693150,33100,33050,33100,33000,273
|
|
20231214,112000,1218674500,33100,33000,33100,33000,394
|
|
20231214,111900,1205661200,33050,33050,33050,33050,23
|
|
20231214,111800,1204901050,33050,33050,33050,33050,61
|
|
20231214,111700,1202885000,33050,33050,33050,33000,1043
|
|
20231214,111600,1168463400,33050,33000,33050,33000,65
|
|
20231214,111500,1166317200,33050,33050,33050,33000,182
|
|
20231214,111400,1160302850,33100,33100,33100,33100,37
|
|
20231214,111300,1159078150,33100,33150,33150,33100,76
|
|
20231214,111200,1156562000,33100,33100,33100,33100,41
|
|
20231214,111100,1155204900,33100,33050,33100,33050,7
|
|
20231214,111000,1154973350,33050,33050,33100,33050,299
|
|
20231214,110900,1145084700,33050,33000,33050,33000,348
|
|
20231214,110800,1133593350,33000,33050,33050,33000,1127
|
|
20231214,110700,1096386150,33050,33100,33100,33050,15
|
|
20231214,110600,1095889700,33100,33100,33100,33100,41
|
|
20231214,110500,1094532600,33100,33050,33100,33050,42
|
|
20231214,110400,1093144450,33100,33150,33150,33100,146
|
|
20231214,110300,1088311400,33150,33100,33150,33100,42
|
|
20231214,110200,1086919150,33100,33150,33150,33100,86
|
|
20231214,110100,1084070300,33150,33100,33150,33100,58
|
|
20231214,110000,1082150000,33100,33100,33150,33100,61
|
|
20231214,105900,1080130850,33150,33150,33150,33150,40
|
|
20231214,105800,1078804850,33100,33150,33150,33100,207
|
|
20231214,105700,1071947750,33050,33100,33150,33050,340
|
|
20231214,105600,1060697550,33100,33100,33100,33100,59
|
|
20231214,105500,1058744650,33150,33150,33150,33150,100
|
|
20231214,105400,1055429650,33150,33150,33200,33150,115
|
|
20231214,105300,1051616800,33200,33200,33200,33200,23
|
|
20231214,105200,1050853200,33200,33200,33250,33200,72
|
|
20231214,105100,1048462250,33200,33200,33200,33200,100
|
|
20231214,105000,1045142250,33200,33250,33250,33200,112
|
|
20231214,104900,1041423300,33200,33200,33200,33200,102
|
|
20231214,104800,1038036900,33200,33200,33200,33200,58
|
|
20231214,104700,1036111300,33300,33250,33300,33200,103
|
|
20231214,104600,1032688650,33300,33200,33300,33200,60
|
|
20231214,104500,1030695400,33200,33200,33200,33200,59
|
|
20231214,104400,1028736600,33250,33100,33250,33100,151
|
|
20231214,104300,1023726300,33150,33150,33200,33150,372
|
|
20231214,104200,1011393650,33200,33150,33200,33150,72
|
|
20231214,104100,1009006300,33150,33100,33150,33100,65
|
|
20231214,104000,1006854500,33100,33150,33200,33100,129
|
|
20231214,103900,1002575700,33200,33200,33200,33200,37
|
|
20231214,103800,1001347300,33150,33150,33150,33150,64
|
|
20231214,103700,999225700,33150,33150,33150,33150,61
|
|
20231214,103600,997203550,33200,33200,33200,33100,465
|
|
20231214,103500,981789650,33250,33250,33250,33250,53
|
|
20231214,103400,980027400,33250,33200,33250,33200,78
|
|
20231214,103300,977436950,33200,33200,33200,33200,32
|
|
20231214,103200,976374550,33250,33250,33250,33250,48
|
|
20231214,103100,974778550,33250,33250,33250,33250,310
|
|
20231214,103000,964471050,33200,33200,33200,33200,61
|
|
20231214,102900,962445850,33200,33200,33200,33200,59
|
|
20231214,102800,960487050,33150,33300,33300,33150,79
|
|
20231214,102700,957857500,33300,33300,33300,32950,5182
|
|
20231214,102600,786114550,33300,33350,33350,33300,106
|
|
20231214,102500,782582400,33250,33300,33300,33250,60
|
|
20231214,102400,780587350,33300,33300,33300,33300,66
|
|
20231214,102300,778389550,33250,33250,33300,33250,314
|
|
20231214,102200,767943700,33200,33250,33250,33200,156
|
|
20231214,102100,762764200,33250,33250,33250,33200,348
|
|
20231214,102000,751197900,33250,33300,33300,33250,26
|
|
20231214,101900,750332150,33250,33250,33250,33250,60
|
|
20231214,101800,748337150,33250,33250,33350,33250,808
|
|
20231214,101700,721454450,33250,33350,33350,33200,501
|
|
20231214,101600,704775800,33350,33400,33400,33350,1461
|
|
20231214,101500,656042350,33400,33450,33450,33400,1341
|
|
20231214,101400,611193950,33500,33450,33500,33450,827
|
|
20231214,101300,583525800,33450,33450,33450,33450,1
|
|
20231214,101200,583492350,33450,33500,33500,33450,68
|
|
20231214,101100,581217250,33450,33500,33500,33450,74
|
|
20231214,101000,578741200,33500,33500,33500,33450,91
|
|
20231214,100900,575695700,33500,33500,33500,33500,30
|
|
20231214,100800,574690700,33450,33450,33450,33450,58
|
|
20231214,100700,572750600,33500,33450,33500,33450,16
|
|
20231214,100600,572214650,33450,33450,33500,33450,112
|
|
20231214,100500,568468150,33450,33500,33500,33450,1453
|
|
20231214,100400,519805600,33550,33550,33600,33550,474
|
|
20231214,100300,503902150,33550,33550,33550,33550,60
|
|
20231214,100200,501889150,33550,33600,33600,33550,1879
|
|
20231214,100100,438794150,33650,33650,33650,33650,63
|
|
20231214,100000,436674200,33700,33600,33700,33600,7
|
|
20231214,095900,436438500,33600,33700,33700,33600,64
|
|
20231214,095800,434287600,33700,33700,33700,33600,170
|
|
20231214,095700,428564600,33650,33600,33650,33600,159
|
|
20231214,095600,423217950,33650,33650,33650,33650,647
|
|
20231214,095500,401446400,33700,33700,33700,33700,82
|
|
20231214,095400,398683000,33750,33750,33750,33750,0
|
|
20231214,095300,398683000,33750,33850,33850,33750,97
|
|
20231214,095200,395406900,33850,33850,33850,33850,500
|
|
20231214,095100,378481900,33850,33850,33850,33850,59
|
|
20231214,095000,376484750,33900,33950,33950,33900,81
|
|
20231214,094900,373738750,33950,34000,34000,33950,12
|
|
20231214,094800,373331250,34000,34000,34000,34000,0
|
|
20231214,094700,373331250,34000,34000,34000,33850,627
|
|
20231214,094600,352044500,34000,34000,34000,34000,2
|
|
20231214,094500,351976500,34000,34000,34000,34000,5
|
|
20231214,094400,351806500,33950,33950,33950,33950,6
|
|
20231214,094300,351602800,33950,33950,34000,33950,852
|
|
20231214,094200,322635150,33950,33950,33950,33950,242
|
|
20231214,094100,314419250,33900,33900,33900,33900,100
|
|
20231214,094000,311029250,33900,33900,33900,33900,7
|
|
20231214,093900,310791950,33900,33900,33900,33900,436
|
|
20231214,093800,296011550,33850,33850,33900,33850,9
|
|
20231214,093700,295706800,33900,33850,33900,33850,3
|
|
20231214,093600,295605150,33800,33800,33800,33800,2
|
|
20231214,093500,295537550,33800,33800,33800,33800,20
|
|
20231214,093400,294861550,33900,33800,33900,33800,206
|
|
20231214,093300,287880500,33800,33800,33800,33800,100
|
|
20231214,093200,284500500,33800,33800,33800,33800,98
|
|
20231214,093100,281188100,33750,33800,33800,33750,20
|
|
20231214,093000,280512950,33800,33800,33800,33750,256
|
|
20231214,092900,271861700,33800,33800,33800,33800,114
|
|
20231214,092800,268008500,33800,33800,33800,33800,143
|
|
20231214,092700,263175100,33850,33850,33850,33850,0
|
|
20231214,092600,263175100,33850,33800,33850,33800,67
|
|
20231214,092500,260910000,33750,33650,33750,33650,241
|
|
20231214,092400,252777550,33650,33650,33650,33650,86
|
|
20231214,092300,249883650,33600,33600,33600,33600,20
|
|
20231214,092200,249211650,33600,33500,33600,33500,263
|
|
20231214,092100,240385450,33500,33400,33500,33400,260
|
|
20231214,092000,231696300,33400,33450,33450,33400,16
|
|
20231214,091900,231161300,33450,33450,33450,33450,19
|
|
20231214,091800,230525750,33450,33550,33550,33450,1676
|
|
20231214,091700,174450150,33550,33600,33600,33550,845
|
|
20231214,091600,146059850,33650,33650,33650,33650,0
|
|
20231214,091500,146059850,33650,33650,33650,33650,21
|
|
20231214,091400,145353200,33650,33700,33700,33650,66
|
|
20231214,091300,143132100,33750,33750,33750,33700,278
|
|
20231214,091200,133750500,33750,33800,33800,33750,188
|
|
20231214,091100,127401600,33950,34000,34000,33950,944
|
|
20231214,091000,95310350,34050,34050,34050,34050,169
|
|
20231214,090900,89555900,34100,34100,34100,34100,33
|
|
20231214,090800,88430600,34050,34100,34150,34050,298
|
|
20231214,090700,78256600,34100,34000,34100,34000,557
|
|
20231214,090600,59285000,34000,33800,34000,33700,43
|
|
20231214,090500,57830100,33800,33850,33850,33800,369
|
|
20231214,090400,45356900,33900,34000,34000,33900,158
|
|
20231214,090300,39997400,34000,34050,34050,34000,8
|
|
20231214,090200,39725300,34100,34000,34100,34000,156
|
|
20231214,090100,34411850,33950,33700,33950,33700,579
|
|
20231214,090000,14861650,33700,33700,33800,33550,441
|