673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,201000,2245437600,31950,31950,31950,31950,798
|
|
20231220,200900,2245437600,31950,31950,31950,31950,0
|
|
20231220,200800,2245437600,31950,31950,31950,31950,0
|
|
20231220,200700,2245437600,31950,31950,31950,31950,0
|
|
20231220,200600,2245437600,31950,31950,31950,31950,0
|
|
20231220,200500,2245437600,31950,31950,31950,31950,0
|
|
20231220,200400,2245437600,31950,31950,31950,31950,0
|
|
20231220,200300,2245437600,31950,31950,31950,31950,0
|
|
20231220,200200,2245437600,31950,31950,31950,31950,0
|
|
20231220,200100,2245437600,31950,31950,31950,31950,0
|
|
20231220,200000,2245437600,31950,31950,31950,31950,0
|
|
20231220,195900,2245437600,31950,31950,31950,31950,0
|
|
20231220,195800,2245437600,31950,31950,31950,31950,0
|
|
20231220,195700,2245437600,31950,31950,31950,31950,0
|
|
20231220,195600,2245437600,31950,31950,31950,31950,0
|
|
20231220,195500,2245437600,31950,31950,31950,31950,0
|
|
20231220,195400,2245437600,31950,31950,31950,31950,0
|
|
20231220,195300,2245437600,31950,31950,31950,31950,0
|
|
20231220,195200,2245437600,31950,31950,31950,31950,0
|
|
20231220,195100,2245437600,31950,31950,31950,31950,0
|
|
20231220,195000,2245437600,31950,31950,31950,31950,0
|
|
20231220,194900,2245437600,31950,31950,31950,31950,0
|
|
20231220,194800,2245437600,31950,31950,31950,31950,0
|
|
20231220,194700,2245437600,31950,31950,31950,31950,0
|
|
20231220,194600,2245437600,31950,31950,31950,31950,0
|
|
20231220,194500,2245437600,31950,31950,31950,31950,0
|
|
20231220,194400,2245437600,31950,31950,31950,31950,0
|
|
20231220,194300,2245437600,31950,31950,31950,31950,0
|
|
20231220,194200,2245437600,31950,31950,31950,31950,0
|
|
20231220,194100,2245437600,31950,31950,31950,31950,0
|
|
20231220,194000,2245437600,31950,31950,31950,31950,798
|
|
20231220,193900,2245437600,31950,31950,31950,31950,0
|
|
20231220,193800,2245437600,31950,31950,31950,31950,0
|
|
20231220,193700,2245437600,31950,31950,31950,31950,0
|
|
20231220,193600,2245437600,31950,31950,31950,31950,0
|
|
20231220,193500,2245437600,31950,31950,31950,31950,0
|
|
20231220,193400,2245437600,31950,31950,31950,31950,0
|
|
20231220,193300,2245437600,31950,31950,31950,31950,0
|
|
20231220,193200,2245437600,31950,31950,31950,31950,0
|
|
20231220,193100,2245437600,31950,31950,31950,31950,0
|
|
20231220,193000,2245437600,31950,31950,31950,31950,0
|
|
20231220,192900,2245437600,31950,31950,31950,31950,0
|
|
20231220,192800,2245437600,31950,31950,31950,31950,0
|
|
20231220,192700,2245437600,31950,31950,31950,31950,0
|
|
20231220,192600,2245437600,31950,31950,31950,31950,0
|
|
20231220,192500,2245437600,31950,31950,31950,31950,0
|
|
20231220,192400,2245437600,31950,31950,31950,31950,0
|
|
20231220,192300,2245437600,31950,31950,31950,31950,0
|
|
20231220,192200,2245437600,31950,31950,31950,31950,0
|
|
20231220,192100,2245437600,31950,31950,31950,31950,0
|
|
20231220,192000,2245437600,31950,31950,31950,31950,0
|
|
20231220,191900,2245437600,31950,31950,31950,31950,0
|
|
20231220,191800,2245437600,31950,31950,31950,31950,0
|
|
20231220,191700,2245437600,31950,31950,31950,31950,0
|
|
20231220,191600,2245437600,31950,31950,31950,31950,0
|
|
20231220,191500,2245437600,31950,31950,31950,31950,0
|
|
20231220,191400,2245437600,31950,31950,31950,31950,0
|
|
20231220,191300,2245437600,31950,31950,31950,31950,0
|
|
20231220,191200,2245437600,31950,31950,31950,31950,0
|
|
20231220,191100,2245437600,31950,31950,31950,31950,0
|
|
20231220,191000,2245437600,31950,31950,31950,31950,798
|
|
20231220,190900,2245437600,31950,31950,31950,31950,0
|
|
20231220,190800,2245437600,31950,31950,31950,31950,0
|
|
20231220,190700,2245437600,31950,31950,31950,31950,0
|
|
20231220,190600,2245437600,31950,31950,31950,31950,0
|
|
20231220,190500,2245437600,31950,31950,31950,31950,0
|
|
20231220,190400,2245437600,31950,31950,31950,31950,0
|
|
20231220,190300,2245437600,31950,31950,31950,31950,0
|
|
20231220,190200,2245437600,31950,31950,31950,31950,0
|
|
20231220,190100,2245437600,31950,31950,31950,31950,0
|
|
20231220,190000,2245437600,31950,31950,31950,31950,0
|
|
20231220,185900,2245437600,31950,31950,31950,31950,0
|
|
20231220,185800,2245437600,31950,31950,31950,31950,0
|
|
20231220,185700,2245437600,31950,31950,31950,31950,0
|
|
20231220,185600,2245437600,31950,31950,31950,31950,0
|
|
20231220,185500,2245437600,31950,31950,31950,31950,0
|
|
20231220,185400,2245437600,31950,31950,31950,31950,0
|
|
20231220,185300,2245437600,31950,31950,31950,31950,0
|
|
20231220,185200,2245437600,31950,31950,31950,31950,0
|
|
20231220,185100,2245437600,31950,31950,31950,31950,0
|
|
20231220,185000,2245437600,31950,31950,31950,31950,0
|
|
20231220,184900,2245437600,31950,31950,31950,31950,0
|
|
20231220,184800,2245437600,31950,31950,31950,31950,0
|
|
20231220,184700,2245437600,31950,31950,31950,31950,0
|
|
20231220,184600,2245437600,31950,31950,31950,31950,0
|
|
20231220,184500,2245437600,31950,31950,31950,31950,0
|
|
20231220,184400,2245437600,31950,31950,31950,31950,0
|
|
20231220,184300,2245437600,31950,31950,31950,31950,0
|
|
20231220,184200,2245437600,31950,31950,31950,31950,0
|
|
20231220,184100,2245437600,31950,31950,31950,31950,0
|
|
20231220,184000,2245437600,31950,31950,31950,31950,798
|
|
20231220,183900,2245437600,31950,31950,31950,31950,0
|
|
20231220,183800,2245437600,31950,31950,31950,31950,0
|
|
20231220,183700,2245437600,31950,31950,31950,31950,0
|
|
20231220,183600,2245437600,31950,31950,31950,31950,0
|
|
20231220,183500,2245437600,31950,31950,31950,31950,0
|
|
20231220,183400,2245437600,31950,31950,31950,31950,0
|
|
20231220,183300,2245437600,31950,31950,31950,31950,0
|
|
20231220,183200,2245437600,31950,31950,31950,31950,0
|
|
20231220,183100,2245437600,31950,31950,31950,31950,0
|
|
20231220,183000,2245437600,31950,31950,31950,31950,0
|
|
20231220,182900,2245437600,31950,31950,31950,31950,0
|
|
20231220,182800,2245437600,31950,31950,31950,31950,0
|
|
20231220,182700,2245437600,31950,31950,31950,31950,0
|
|
20231220,182600,2245437600,31950,31950,31950,31950,0
|
|
20231220,182500,2245437600,31950,31950,31950,31950,0
|
|
20231220,182400,2245437600,31950,31950,31950,31950,0
|
|
20231220,182300,2245437600,31950,31950,31950,31950,0
|
|
20231220,182200,2245437600,31950,31950,31950,31950,0
|
|
20231220,182100,2245437600,31950,31950,31950,31950,0
|
|
20231220,182000,2245437600,31950,31950,31950,31950,0
|
|
20231220,181900,2245437600,31950,31950,31950,31950,0
|
|
20231220,181800,2245437600,31950,31950,31950,31950,0
|
|
20231220,181700,2245437600,31950,31950,31950,31950,0
|
|
20231220,181600,2245437600,31950,31950,31950,31950,0
|
|
20231220,181500,2245437600,31950,31950,31950,31950,0
|
|
20231220,181400,2245437600,31950,31950,31950,31950,0
|
|
20231220,181300,2245437600,31950,31950,31950,31950,0
|
|
20231220,181200,2245437600,31950,31950,31950,31950,0
|
|
20231220,181100,2245437600,31950,31950,31950,31950,0
|
|
20231220,181000,2245437600,31950,31950,31950,31950,798
|
|
20231220,180900,2245437600,31950,31950,31950,31950,0
|
|
20231220,180800,2245437600,31950,31950,31950,31950,0
|
|
20231220,180700,2245437600,31950,31950,31950,31950,0
|
|
20231220,180600,2245437600,31950,31950,31950,31950,0
|
|
20231220,180500,2245437600,31950,31950,31950,31950,0
|
|
20231220,180400,2245437600,31950,31950,31950,31950,0
|
|
20231220,180300,2245437600,31950,31950,31950,31950,0
|
|
20231220,180200,2245437600,31950,31950,31950,31950,0
|
|
20231220,180100,2245437600,31950,31950,31950,31950,0
|
|
20231220,180000,2245437600,31950,31950,31950,31950,0
|
|
20231220,175900,2245437600,31950,31950,31950,31950,0
|
|
20231220,175800,2245437600,31950,31950,31950,31950,0
|
|
20231220,175700,2245437600,31950,31950,31950,31950,0
|
|
20231220,175600,2245437600,31950,31950,31950,31950,0
|
|
20231220,175500,2245437600,31950,31950,31950,31950,0
|
|
20231220,175400,2245437600,31950,31950,31950,31950,0
|
|
20231220,175300,2245437600,31950,31950,31950,31950,0
|
|
20231220,175200,2245437600,31950,31950,31950,31950,0
|
|
20231220,175100,2245437600,31950,31950,31950,31950,0
|
|
20231220,175000,2245437600,31950,31950,31950,31950,0
|
|
20231220,174900,2245437600,31950,31950,31950,31950,0
|
|
20231220,174800,2245437600,31950,31950,31950,31950,0
|
|
20231220,174700,2245437600,31950,31950,31950,31950,0
|
|
20231220,174600,2245437600,31950,31950,31950,31950,0
|
|
20231220,174500,2245437600,31950,31950,31950,31950,0
|
|
20231220,174400,2245437600,31950,31950,31950,31950,0
|
|
20231220,174300,2245437600,31950,31950,31950,31950,0
|
|
20231220,174200,2245437600,31950,31950,31950,31950,0
|
|
20231220,174100,2245437600,31950,31950,31950,31950,0
|
|
20231220,174000,2245437600,31950,31950,31950,31950,798
|
|
20231220,173900,2245437600,31950,31950,31950,31950,0
|
|
20231220,173800,2245437600,31950,31950,31950,31950,0
|
|
20231220,173700,2245437600,31950,31950,31950,31950,0
|
|
20231220,173600,2245437600,31950,31950,31950,31950,0
|
|
20231220,173500,2245437600,31950,31950,31950,31950,0
|
|
20231220,173400,2245437600,31950,31950,31950,31950,0
|
|
20231220,173300,2245437600,31950,31950,31950,31950,0
|
|
20231220,173200,2245437600,31950,31950,31950,31950,0
|
|
20231220,173100,2245437600,31950,31950,31950,31950,0
|
|
20231220,173000,2245437600,31950,31950,31950,31950,0
|
|
20231220,172900,2245437600,31950,31950,31950,31950,0
|
|
20231220,172800,2245437600,31950,31950,31950,31950,0
|
|
20231220,172700,2245437600,31950,31950,31950,31950,0
|
|
20231220,172600,2245437600,31950,31950,31950,31950,0
|
|
20231220,172500,2245437600,31950,31950,31950,31950,0
|
|
20231220,172400,2245437600,31950,31950,31950,31950,0
|
|
20231220,172300,2245437600,31950,31950,31950,31950,0
|
|
20231220,172200,2245437600,31950,31950,31950,31950,0
|
|
20231220,172100,2245437600,31950,31950,31950,31950,0
|
|
20231220,172000,2245437600,31950,31950,31950,31950,0
|
|
20231220,171900,2245437600,31950,31950,31950,31950,0
|
|
20231220,171800,2245437600,31950,31950,31950,31950,0
|
|
20231220,171700,2245437600,31950,31950,31950,31950,0
|
|
20231220,171600,2245437600,31950,31950,31950,31950,0
|
|
20231220,171500,2245437600,31950,31950,31950,31950,0
|
|
20231220,171400,2245437600,31950,31950,31950,31950,0
|
|
20231220,171300,2245437600,31950,31950,31950,31950,0
|
|
20231220,171200,2245437600,31950,31950,31950,31950,0
|
|
20231220,171100,2245437600,31950,31950,31950,31950,0
|
|
20231220,171000,2245437600,31950,31950,31950,31950,798
|
|
20231220,170900,2245437600,31950,31950,31950,31950,0
|
|
20231220,170800,2245437600,31950,31950,31950,31950,0
|
|
20231220,170700,2245437600,31950,31950,31950,31950,0
|
|
20231220,170600,2245437600,31950,31950,31950,31950,0
|
|
20231220,170500,2245437600,31950,31950,31950,31950,0
|
|
20231220,170400,2245437600,31950,31950,31950,31950,0
|
|
20231220,170300,2245437600,31950,31950,31950,31950,0
|
|
20231220,170200,2245437600,31950,31950,31950,31950,0
|
|
20231220,170100,2245437600,31950,31950,31950,31950,0
|
|
20231220,170000,2245437600,31950,31950,31950,31950,0
|
|
20231220,165900,2245437600,31950,31950,31950,31950,0
|
|
20231220,165800,2245437600,31950,31950,31950,31950,0
|
|
20231220,165700,2245437600,31950,31950,31950,31950,0
|
|
20231220,165600,2245437600,31950,31950,31950,31950,0
|
|
20231220,165500,2245437600,31950,31950,31950,31950,0
|
|
20231220,165400,2245437600,31950,31950,31950,31950,0
|
|
20231220,165300,2245437600,31950,31950,31950,31950,0
|
|
20231220,165200,2245437600,31950,31950,31950,31950,0
|
|
20231220,165100,2245437600,31950,31950,31950,31950,0
|
|
20231220,165000,2245437600,31950,31950,31950,31950,0
|
|
20231220,164900,2245437600,31950,31950,31950,31950,0
|
|
20231220,164800,2245437600,31950,31950,31950,31950,0
|
|
20231220,164700,2245437600,31950,31950,31950,31950,0
|
|
20231220,164600,2245437600,31950,31950,31950,31950,0
|
|
20231220,164500,2245437600,31950,31950,31950,31950,0
|
|
20231220,164400,2245437600,31950,31950,31950,31950,0
|
|
20231220,164300,2245437600,31950,31950,31950,31950,0
|
|
20231220,164200,2245437600,31950,31950,31950,31950,0
|
|
20231220,164100,2245437600,31950,31950,31950,31950,0
|
|
20231220,164000,2245437600,31950,31950,31950,31950,798
|
|
20231220,163900,2245437600,31950,31950,31950,31950,0
|
|
20231220,163800,2245437600,31950,31950,31950,31950,0
|
|
20231220,163700,2245437600,31950,31950,31950,31950,0
|
|
20231220,163600,2245437600,31950,31950,31950,31950,0
|
|
20231220,163500,2245437600,31950,31950,31950,31950,0
|
|
20231220,163400,2245437600,31950,31950,31950,31950,0
|
|
20231220,163300,2245437600,31950,31950,31950,31950,0
|
|
20231220,163200,2245437600,31950,31950,31950,31950,0
|
|
20231220,163100,2245437600,31950,31950,31950,31950,0
|
|
20231220,163000,2245437600,31950,31950,31950,31950,0
|
|
20231220,162900,2245437600,31950,31950,31950,31950,0
|
|
20231220,162800,2245437600,31950,31950,31950,31950,0
|
|
20231220,162700,2245437600,31950,31950,31950,31950,0
|
|
20231220,162600,2245437600,31950,31950,31950,31950,0
|
|
20231220,162500,2245437600,31950,31950,31950,31950,0
|
|
20231220,162400,2245437600,31950,31950,31950,31950,0
|
|
20231220,162300,2245437600,31950,31950,31950,31950,0
|
|
20231220,162200,2245437600,31950,31950,31950,31950,0
|
|
20231220,162100,2245437600,31950,31950,31950,31950,0
|
|
20231220,162000,2245437600,31950,31950,31950,31950,0
|
|
20231220,161900,2245437600,31950,31950,31950,31950,0
|
|
20231220,161800,2245437600,31950,31950,31950,31950,0
|
|
20231220,161700,2245437600,31950,31950,31950,31950,0
|
|
20231220,161600,2245437600,31950,31950,31950,31950,0
|
|
20231220,161500,2245437600,31950,31950,31950,31950,0
|
|
20231220,161400,2245437600,31950,31950,31950,31950,0
|
|
20231220,161300,2245437600,31950,31950,31950,31950,0
|
|
20231220,161200,2245437600,31950,31950,31950,31950,0
|
|
20231220,161100,2245437600,31950,31950,31950,31950,0
|
|
20231220,161000,2245437600,31950,31950,31950,31950,798
|
|
20231220,160900,2245437600,31950,31950,31950,31950,0
|
|
20231220,160800,2245437600,31950,31950,31950,31950,0
|
|
20231220,160700,2245437600,31950,31950,31950,31950,0
|
|
20231220,160600,2245437600,31950,31950,31950,31950,0
|
|
20231220,160500,2245437600,31950,31950,31950,31950,0
|
|
20231220,160400,2245437600,31950,31950,31950,31950,0
|
|
20231220,160300,2245437600,31950,31950,31950,31950,0
|
|
20231220,160200,2245437600,31950,31950,31950,31950,0
|
|
20231220,160100,2245437600,31950,31950,31950,31950,0
|
|
20231220,160000,2245437600,31950,31950,31950,31950,0
|
|
20231220,155900,2245437600,31950,31950,31950,31950,0
|
|
20231220,155800,2245437600,31950,31950,31950,31950,0
|
|
20231220,155700,2245437600,31950,31950,31950,31950,0
|
|
20231220,155600,2245437600,31950,31950,31950,31950,0
|
|
20231220,155500,2245437600,31950,31950,31950,31950,0
|
|
20231220,155400,2245437600,31950,31950,31950,31950,0
|
|
20231220,155300,2245437600,31950,31950,31950,31950,0
|
|
20231220,155200,2245437600,31950,31950,31950,31950,0
|
|
20231220,155100,2245437600,31950,31950,31950,31950,0
|
|
20231220,155000,2245437600,31950,31950,31950,31950,0
|
|
20231220,154900,2245437600,31950,31950,31950,31950,0
|
|
20231220,154800,2245437600,31950,31950,31950,31950,0
|
|
20231220,154700,2245437600,31950,31950,31950,31950,0
|
|
20231220,154600,2245437600,31950,31950,31950,31950,0
|
|
20231220,154500,2245437600,31950,31950,31950,31950,0
|
|
20231220,154400,2245437600,31950,31950,31950,31950,0
|
|
20231220,154300,2245437600,31950,31950,31950,31950,0
|
|
20231220,154200,2245437600,31950,31950,31950,31950,0
|
|
20231220,154100,2245437600,31950,31950,31950,31950,0
|
|
20231220,154000,2245437600,31950,31950,31950,31950,798
|
|
20231220,153900,2245437600,31950,31950,31950,31950,0
|
|
20231220,153800,2245437600,31950,31950,31950,31950,0
|
|
20231220,153700,2245437600,31950,31950,31950,31950,0
|
|
20231220,153600,2245437600,31950,31950,31950,31950,0
|
|
20231220,153500,2245437600,31950,31950,31950,31950,0
|
|
20231220,153400,2245437600,31950,31950,31950,31950,0
|
|
20231220,153300,2245437600,31950,31950,31950,31950,0
|
|
20231220,153200,2245437600,31950,31950,31950,31950,0
|
|
20231220,153100,2245437600,31950,31950,31950,31950,0
|
|
20231220,153000,2245437600,31950,31950,31950,31950,798
|
|
20231220,152900,2219941500,32000,32000,32000,32000,0
|
|
20231220,152800,2219941500,32000,32000,32000,32000,0
|
|
20231220,152700,2219941500,32000,32000,32000,32000,0
|
|
20231220,152600,2219941500,32000,32000,32000,32000,0
|
|
20231220,152500,2219941500,32000,32000,32000,32000,0
|
|
20231220,152400,2219941500,32000,32000,32000,32000,0
|
|
20231220,152300,2219941500,32000,32000,32000,32000,0
|
|
20231220,152200,2219941500,32000,32000,32000,32000,0
|
|
20231220,152100,2219941500,32000,32000,32000,32000,0
|
|
20231220,152000,2219941500,32000,32000,32000,32000,0
|
|
20231220,151900,2219941500,32000,32100,32100,32000,277
|
|
20231220,151800,2211076900,32100,31950,32100,31850,1283
|
|
20231220,151700,2170147550,31950,31900,32000,31900,346
|
|
20231220,151600,2159108800,31950,31950,32000,31850,354
|
|
20231220,151500,2147826400,31950,31850,31950,31850,671
|
|
20231220,151400,2126418650,31900,31900,32050,31850,705
|
|
20231220,151300,2103930150,31900,31950,32150,31850,646
|
|
20231220,151200,2083297400,31850,31850,31900,31800,1662
|
|
20231220,151100,2030368250,31850,31900,32000,31850,486
|
|
20231220,151000,2014866750,31850,32000,32000,31850,2765
|
|
20231220,150900,1926601000,32000,32000,32050,32000,772
|
|
20231220,150800,1901896000,32000,32000,32050,31950,550
|
|
20231220,150700,1884296900,32000,32000,32000,32000,1921
|
|
20231220,150600,1822824900,32000,31950,32000,31950,495
|
|
20231220,150500,1807008150,31950,32000,32000,31950,1037
|
|
20231220,150400,1773824550,32000,32000,32000,32000,354
|
|
20231220,150300,1762496550,32000,32000,32050,32000,613
|
|
20231220,150200,1742872850,32050,32050,32050,32050,746
|
|
20231220,150100,1718963550,32050,32050,32100,32050,234
|
|
20231220,150000,1711456350,32050,32150,32150,32050,595
|
|
20231220,145900,1692372650,32150,32150,32150,32100,571
|
|
20231220,145800,1674037200,32100,32100,32150,32050,1597
|
|
20231220,145700,1622774250,32100,32200,32200,32100,1023
|
|
20231220,145600,1589854550,32200,32250,32250,32200,544
|
|
20231220,145500,1572332150,32250,32200,32250,32200,18
|
|
20231220,145400,1571751700,32200,32200,32250,32200,43
|
|
20231220,145300,1570366150,32250,32250,32250,32200,209
|
|
20231220,145200,1563625950,32350,32250,32400,32250,1196
|
|
20231220,145100,1524924950,32250,32200,32250,32200,109
|
|
20231220,145000,1521410500,32200,32200,32200,32150,75
|
|
20231220,144900,1518996000,32150,32200,32200,32150,88
|
|
20231220,144800,1516165950,32200,32250,32250,32200,39
|
|
20231220,144700,1514909150,32200,32150,32200,32150,117
|
|
20231220,144600,1511142800,32150,32200,32200,32150,73
|
|
20231220,144500,1508794650,32150,32200,32250,32150,79
|
|
20231220,144400,1506250800,32150,32100,32150,32100,1128
|
|
20231220,144300,1469991350,32050,32100,32100,32050,5
|
|
20231220,144200,1469830950,32150,32150,32150,32050,1013
|
|
20231220,144100,1437318100,32100,32100,32100,32100,16
|
|
20231220,144000,1436804500,32150,32050,32150,32050,28
|
|
20231220,143900,1435904600,32100,32100,32150,32050,164
|
|
20231220,143800,1430641500,32150,32100,32150,32100,33
|
|
20231220,143700,1429581400,32100,32150,32150,32100,31
|
|
20231220,143600,1428585300,32150,32100,32150,32100,41
|
|
20231220,143500,1427267250,32100,32100,32150,32100,127
|
|
20231220,143400,1423189750,32150,32100,32150,32100,510
|
|
20231220,143300,1406817550,32100,32100,32100,32050,68
|
|
20231220,143200,1404634850,32050,32100,32100,32050,113
|
|
20231220,143100,1401012250,32050,32100,32100,32050,153
|
|
20231220,143000,1396105500,32050,32050,32100,32050,90
|
|
20231220,142900,1393220150,32050,32100,32100,32050,22
|
|
20231220,142800,1392514050,32050,32100,32100,32050,1018
|
|
20231220,142700,1359841950,32100,32100,32100,32100,31
|
|
20231220,142600,1358846850,32150,32100,32150,32100,20
|
|
20231220,142500,1358204500,32100,32100,32150,32100,129
|
|
20231220,142400,1354061350,32100,32100,32100,32100,43
|
|
20231220,142300,1352681050,32150,32150,32150,32150,3
|
|
20231220,142200,1352584600,32150,32100,32150,32100,158
|
|
20231220,142100,1347510550,32100,32100,32100,32050,125
|
|
20231220,142000,1343500100,32150,32100,32150,32100,45
|
|
20231220,141900,1342055450,32100,32100,32100,32100,0
|
|
20231220,141800,1342055450,32100,32150,32150,32100,60
|
|
20231220,141700,1340129250,32100,32100,32100,32050,121
|
|
20231220,141600,1336245950,32100,32100,32100,32100,11
|
|
20231220,141500,1335892850,32100,32100,32150,32100,16
|
|
20231220,141400,1335379100,32100,32100,32150,32100,170
|
|
20231220,141300,1329919850,32100,32150,32150,32100,35
|
|
20231220,141200,1328796200,32150,32100,32150,32100,17
|
|
20231220,141100,1328250250,32150,32100,32150,32100,132
|
|
20231220,141000,1324010650,32100,32100,32100,32100,36
|
|
20231220,140900,1322855050,32100,32100,32150,32100,39
|
|
20231220,140800,1321602800,32100,32150,32150,32100,37
|
|
20231220,140700,1320413800,32100,32150,32150,32100,385
|
|
20231220,140600,1308055150,32100,32150,32150,32100,66
|
|
20231220,140500,1305934350,32100,32100,32100,32100,27
|
|
20231220,140400,1305067650,32150,32100,32150,32100,316
|
|
20231220,140300,1294923750,32100,32100,32150,32100,223
|
|
20231220,140200,1287756600,32100,32100,32100,32100,31
|
|
20231220,140100,1286761500,32100,32150,32200,32100,1213
|
|
20231220,140000,1247813400,32150,32150,32150,32150,83
|
|
20231220,135900,1245144950,32150,32150,32150,32150,18
|
|
20231220,135800,1244566250,32150,32150,32200,32150,19
|
|
20231220,135700,1243955250,32150,32100,32150,32100,77
|
|
20231220,135600,1241481800,32100,32100,32100,32100,364
|
|
20231220,135500,1229797400,32200,32150,32200,32100,25
|
|
20231220,135400,1228993550,32150,32100,32150,32100,51
|
|
20231220,135300,1227354600,32100,32100,32200,32100,85
|
|
20231220,135200,1224623850,32150,32150,32200,32150,66
|
|
20231220,135100,1222501500,32100,32100,32100,32100,32
|
|
20231220,135000,1221474300,32100,32100,32150,32100,62
|
|
20231220,134900,1219483350,32100,32100,32100,32100,42
|
|
20231220,134800,1218135150,32100,32100,32150,32100,87
|
|
20231220,134700,1215342100,32100,32150,32150,32100,5
|
|
20231220,134600,1215181400,32100,32100,32100,32100,93
|
|
20231220,134500,1212196100,32100,32100,32100,32100,12
|
|
20231220,134400,1211810900,32150,32100,32150,32100,26
|
|
20231220,134300,1210976150,32100,32100,32100,32100,56
|
|
20231220,134200,1209178550,32100,32100,32100,32100,42
|
|
20231220,134100,1207830350,32150,32100,32150,32100,33
|
|
20231220,134000,1206770900,32050,32050,32050,32050,3
|
|
20231220,133900,1206674750,32050,32100,32100,32050,59
|
|
20231220,133800,1204783600,32100,32100,32100,32100,49
|
|
20231220,133700,1203210700,32200,32100,32200,32100,20
|
|
20231220,133600,1202568450,32050,32050,32100,32000,1142
|
|
20231220,133500,1166021350,32050,32050,32100,32050,210
|
|
20231220,133400,1159288550,32050,32050,32050,32050,10
|
|
20231220,133300,1158968050,32050,32050,32100,32000,151
|
|
20231220,133200,1154132150,32050,32050,32050,32050,39
|
|
20231220,133100,1152882200,32050,32100,32100,32050,28
|
|
20231220,133000,1151984250,32100,32100,32100,32100,17
|
|
20231220,132900,1151438550,32100,32050,32100,32000,485
|
|
20231220,132800,1135873000,32050,32050,32050,32050,44
|
|
20231220,132700,1134462800,32100,32050,32100,32050,25
|
|
20231220,132600,1133660900,32050,32050,32050,32050,32
|
|
20231220,132500,1132635300,32050,32100,32100,32050,65
|
|
20231220,132400,1130551900,32050,32100,32100,32050,113
|
|
20231220,132300,1126926850,32100,32100,32150,32100,45
|
|
20231220,132200,1125481900,32150,32100,32150,32100,9
|
|
20231220,132100,1125192600,32150,32050,32150,32050,141
|
|
20231220,132000,1120663000,32050,32050,32050,32050,10
|
|
20231220,131900,1120342500,32050,32050,32100,32050,19
|
|
20231220,131800,1119733400,32100,32050,32100,32050,87
|
|
20231220,131700,1116942750,32150,32150,32150,32150,0
|
|
20231220,131600,1116942750,32150,32200,32200,32050,2116
|
|
20231220,131500,1049064250,32150,32200,32200,32150,49
|
|
20231220,131400,1047487950,32200,32250,32250,32200,33
|
|
20231220,131300,1046424900,32250,32250,32250,32250,45
|
|
20231220,131200,1044973650,32200,32350,32350,32200,101
|
|
20231220,131100,1041706450,32350,32150,32350,32100,228
|
|
20231220,131000,1034360550,32100,32150,32150,32100,47
|
|
20231220,130900,1032849550,32150,32150,32150,32150,115
|
|
20231220,130800,1029152300,32150,32200,32200,32150,106
|
|
20231220,130700,1025741400,32200,32200,32250,32200,56
|
|
20231220,130600,1023935850,32200,32250,32250,32200,41
|
|
20231220,130500,1022615150,32300,32250,32300,32250,21
|
|
20231220,130400,1021937750,32300,32200,32300,32200,212
|
|
20231220,130300,1015098750,32200,32300,32300,32200,130
|
|
20231220,130200,1010906050,32350,32300,32350,32250,112
|
|
20231220,130100,1007291950,32350,32200,32350,32200,664
|
|
20231220,130000,985895150,32150,32200,32200,32150,57
|
|
20231220,125900,984062400,32150,32150,32150,32150,45
|
|
20231220,125800,982615650,32150,32150,32150,32150,0
|
|
20231220,125700,982615650,32150,32150,32200,32150,80
|
|
20231220,125600,980043500,32150,32150,32200,32150,204
|
|
20231220,125500,973477100,32150,32150,32150,32150,3
|
|
20231220,125400,973380650,32200,32150,32200,32150,22
|
|
20231220,125300,972673200,32200,32150,32200,32150,67
|
|
20231220,125200,970516300,32150,32150,32150,32150,32
|
|
20231220,125100,969487500,32250,32250,32250,32250,15
|
|
20231220,125000,969003750,32250,32100,32250,32100,89
|
|
20231220,124900,966143650,32100,32100,32100,32100,44
|
|
20231220,124800,964731250,32200,32100,32200,32100,59
|
|
20231220,124700,962834250,32150,32100,32150,32100,23
|
|
20231220,124600,962095850,32150,32150,32150,32100,48
|
|
20231220,124500,960554800,32100,32100,32150,32100,59
|
|
20231220,124400,958658500,32100,32100,32100,32100,86
|
|
20231220,124300,955897900,32100,32150,32150,32100,202
|
|
20231220,124200,949412250,32150,32100,32150,32100,52
|
|
20231220,124100,947742050,32150,32150,32150,32150,48
|
|
20231220,124000,946198850,32150,32150,32200,32150,6
|
|
20231220,123900,946005750,32200,32150,32200,32150,88
|
|
20231220,123800,943174800,32150,32150,32150,32150,41
|
|
20231220,123700,941856650,32150,32200,32250,32150,53
|
|
20231220,123600,940149900,32150,32150,32200,32150,138
|
|
20231220,123500,935707150,32150,32150,32150,32150,50
|
|
20231220,123400,934099650,32200,32150,32200,32150,49
|
|
20231220,123300,932521950,32250,32250,32250,32250,0
|
|
20231220,123200,932521950,32250,32250,32250,32100,1769
|
|
20231220,123100,875580200,32200,32150,32200,32150,75
|
|
20231220,123000,873166750,32150,32150,32150,32150,13
|
|
20231220,122900,872748800,32150,32150,32200,32150,51
|
|
20231220,122800,871108450,32200,32200,32200,32200,55
|
|
20231220,122700,869337450,32150,32150,32150,32150,32
|
|
20231220,122600,868308650,32150,32200,32250,32150,15
|
|
20231220,122500,867825600,32200,32200,32200,32150,131
|
|
20231220,122400,863610650,32150,32150,32150,32150,4
|
|
20231220,122300,863482050,32250,32150,32250,32150,58
|
|
20231220,122200,861613850,32150,32200,32200,32150,65
|
|
20231220,122100,859523500,32150,32200,32200,32150,16
|
|
20231220,122000,859008900,32250,32200,32250,32200,83
|
|
20231220,121900,856335800,32150,32200,32200,32150,21
|
|
20231220,121800,855660200,32150,32150,32200,32150,65
|
|
20231220,121700,853570300,32200,32150,32200,32150,85
|
|
20231220,121600,850834850,32150,32150,32150,32150,1
|
|
20231220,121500,850802700,32200,32150,32200,32150,61
|
|
20231220,121400,848840900,32150,32200,32200,32150,70
|
|
20231220,121300,846587700,32150,32150,32150,32150,32
|
|
20231220,121200,845558900,32200,32200,32200,32150,45
|
|
20231220,121100,844110000,32150,32150,32200,32150,76
|
|
20231220,121000,841666150,32150,32300,32300,32150,15
|
|
20231220,120900,841183150,32250,32150,32250,32150,54
|
|
20231220,120800,839443750,32150,32100,32150,32100,50
|
|
20231220,120700,837838250,32200,32150,32200,32100,28
|
|
20231220,120600,836938650,32150,32150,32150,32150,54
|
|
20231220,120500,835202550,32100,32150,32150,32100,12
|
|
20231220,120400,834816850,32100,32150,32150,32100,13
|
|
20231220,120300,834399000,32150,32150,32150,32100,50
|
|
20231220,120200,832791550,32200,32200,32200,32200,11
|
|
20231220,120100,832437350,32150,32150,32150,32150,48
|
|
20231220,120000,830894150,32150,32150,32150,32150,29
|
|
20231220,115900,829961800,32150,32200,32200,32150,49
|
|
20231220,115800,828385750,32200,32150,32200,32150,5
|
|
20231220,115700,828224800,32200,32150,32200,32150,64
|
|
20231220,115600,826166700,32150,32200,32200,32150,45
|
|
20231220,115500,824719500,32250,32150,32250,32150,61
|
|
20231220,115400,822755200,32150,32050,32150,32050,361
|
|
20231220,115300,811156500,32100,32100,32100,32050,29
|
|
20231220,115200,810225800,32050,32100,32100,32050,104
|
|
20231220,115100,806890350,32100,32100,32100,32100,9
|
|
20231220,115000,806601450,32050,32100,32100,32050,56
|
|
20231220,114900,804805900,32050,32050,32100,32050,416
|
|
20231220,114800,791470900,32050,32100,32100,32050,50
|
|
20231220,114700,789867950,32100,32100,32100,32050,15
|
|
20231220,114600,789386550,32050,32050,32100,32050,86
|
|
20231220,114500,786628050,32050,32050,32100,32050,68
|
|
20231220,114400,784448150,32100,32050,32100,32050,68
|
|
20231220,114300,782265800,32050,32100,32100,32050,293
|
|
20231220,114200,772872500,32150,32150,32150,32100,113
|
|
20231220,114100,769239650,32150,32250,32250,32150,863
|
|
20231220,114000,741490100,32250,32250,32250,32250,0
|
|
20231220,113900,741490100,32250,32200,32250,32200,20
|
|
20231220,113800,740845600,32150,32200,32200,32150,157
|
|
20231220,113700,735795350,32150,32150,32150,32150,202
|
|
20231220,113600,729301050,32150,32150,32150,32100,121
|
|
20231220,113500,725416350,32150,32100,32150,32100,49
|
|
20231220,113400,723841200,32150,32100,32150,32100,62
|
|
20231220,113300,721850500,32100,32150,32200,32100,72
|
|
20231220,113200,719535650,32100,32100,32100,32100,41
|
|
20231220,113100,718219550,32150,32150,32150,32100,62
|
|
20231220,113000,716226900,32200,32150,32200,32150,45
|
|
20231220,112900,714779500,32150,32150,32150,32150,1
|
|
20231220,112800,714747350,32250,32150,32250,32100,171
|
|
20231220,112700,709245900,32100,32150,32200,32100,187
|
|
20231220,112600,703233400,32100,32150,32150,32100,139
|
|
20231220,112500,698769000,32100,32150,32150,32100,300
|
|
20231220,112400,689138300,32150,32100,32150,32100,124
|
|
20231220,112300,685153950,32100,32100,32150,32100,52
|
|
20231220,112200,683482250,32100,32100,32150,32100,116
|
|
20231220,112100,679755650,32150,32150,32150,32150,9
|
|
20231220,112000,679466300,32150,32150,32150,32100,56
|
|
20231220,111900,677668500,32150,32150,32150,32100,59
|
|
20231220,111800,675771700,32100,32150,32150,32100,60
|
|
20231220,111700,673845050,32100,32100,32100,32100,0
|
|
20231220,111600,673845050,32100,32150,32150,32100,86
|
|
20231220,111500,671082600,32100,32150,32150,32100,52
|
|
20231220,111400,669412900,32100,32150,32150,32100,48
|
|
20231220,111300,667870250,32150,32100,32150,32100,128
|
|
20231220,111200,663757650,32100,32100,32150,32100,13
|
|
20231220,111100,663339850,32100,32100,32150,32100,219
|
|
20231220,111000,656309350,32150,32150,32150,32100,57
|
|
20231220,110900,654476900,32100,32100,32150,32100,54
|
|
20231220,110800,652743050,32150,32100,32150,32100,90
|
|
20231220,110700,649851700,32150,32100,32150,32100,20
|
|
20231220,110600,649209200,32100,32150,32150,32100,58
|
|
20231220,110500,647346950,32150,32100,32150,32100,5
|
|
20231220,110400,647186300,32100,32100,32150,32100,62
|
|
20231220,110300,645195100,32100,32150,32150,32100,20
|
|
20231220,110200,644552600,32150,32100,32150,32100,51
|
|
20231220,110100,642915300,32100,32050,32100,32050,64
|
|
20231220,110000,640862950,32050,32150,32150,32050,58
|
|
20231220,105900,639000700,32100,32100,32100,32100,94
|
|
20231220,105800,635983300,32150,32150,32200,32150,137
|
|
20231220,105700,631578300,32200,32150,32200,32150,218
|
|
20231220,105600,624569350,32000,32150,32150,32000,1200
|
|
20231220,105500,586108900,32150,32150,32200,32150,92
|
|
20231220,105400,583149350,32200,32150,32200,32100,47
|
|
20231220,105300,581638150,32150,32100,32150,32100,7
|
|
20231220,105200,581413300,32150,32150,32150,32100,55
|
|
20231220,105100,579645550,32200,32150,32200,32150,26
|
|
20231220,105000,578809500,32150,32150,32150,32150,36
|
|
20231220,104900,577652100,32150,32200,32200,32150,11
|
|
20231220,104800,577297950,32200,32150,32200,32100,175
|
|
20231220,104700,571676250,32200,32200,32200,32200,59
|
|
20231220,104600,569776450,32200,32200,32250,32200,17
|
|
20231220,104500,569228400,32250,32200,32250,32200,24
|
|
20231220,104400,568455550,32150,32150,32200,32150,51
|
|
20231220,104300,566815400,32200,32150,32250,32150,95
|
|
20231220,104200,563755900,32150,32150,32150,32150,2
|
|
20231220,104100,563691600,32200,32150,32200,32150,47
|
|
20231220,104000,562179800,32150,32150,32200,32150,131
|
|
20231220,103900,557964750,32150,32200,32200,32150,6
|
|
20231220,103800,557771700,32200,32200,32200,32150,28
|
|
20231220,103700,556870150,32200,32050,32200,32050,284
|
|
20231220,103600,547745600,32100,32050,32100,32050,46
|
|
20231220,103500,546271050,32050,32050,32100,32050,1225
|
|
20231220,103400,506998700,32100,32100,32100,32050,78
|
|
20231220,103300,504496500,32100,32100,32100,32050,91
|
|
20231220,103200,501578900,32100,32000,32100,32000,232
|
|
20231220,103100,494140350,32050,32050,32100,32000,58
|
|
20231220,103000,492280900,32100,32000,32100,32000,61
|
|
20231220,102900,490326700,32000,32100,32100,32000,109
|
|
20231220,102800,486834550,32050,32100,32100,32050,24
|
|
20231220,102700,486064500,32050,32000,32050,32000,36
|
|
20231220,102600,484912450,32000,32050,32100,32000,126
|
|
20231220,102500,480876150,32050,32050,32050,32050,145
|
|
20231220,102400,476228900,32050,32050,32050,32000,131
|
|
20231220,102300,472030400,32050,32000,32050,32000,80
|
|
20231220,102200,469468000,32000,32100,32100,32000,47
|
|
20231220,102100,467962500,32100,32000,32100,32000,24
|
|
20231220,102000,467193000,32050,32050,32050,32000,61
|
|
20231220,101900,465239600,32050,32050,32050,32000,27
|
|
20231220,101800,464374950,32050,32100,32100,32050,24
|
|
20231220,101700,463605350,32050,32000,32050,32000,97
|
|
20231220,101600,460497800,32000,32000,32000,31950,216
|
|
20231220,101500,453585900,32000,32100,32100,31950,603
|
|
20231220,101400,434289700,32100,32050,32100,32050,17
|
|
20231220,101300,433744750,32050,32050,32050,32000,53
|
|
20231220,101200,432046900,32050,32050,32050,32050,66
|
|
20231220,101100,429931600,32100,32100,32100,32050,144
|
|
20231220,101000,425316200,32050,32100,32100,32050,25
|
|
20231220,100900,424514200,32050,32050,32050,32000,64
|
|
20231220,100800,422465450,32000,32050,32100,32000,98
|
|
20231220,100700,419325350,32050,32050,32050,32050,3
|
|
20231220,100600,419229200,32100,32000,32100,32000,49
|
|
20231220,100500,417658500,32100,32050,32100,32050,251
|
|
20231220,100400,409613700,32000,32050,32050,32000,52
|
|
20231220,100300,407949200,32100,32150,32150,32000,4111
|
|
20231220,100200,276226700,32150,32200,32200,32150,19
|
|
20231220,100100,275615450,32200,32250,32250,32200,67
|
|
20231220,100000,273457600,32200,32200,32200,32200,186
|
|
20231220,095900,267468400,32150,32150,32150,32150,10
|
|
20231220,095800,267146900,32150,32150,32150,32150,84
|
|
20231220,095700,264446300,32150,32250,32250,32150,1403
|
|
20231220,095600,219266950,32250,32300,32300,32250,5
|
|
20231220,095500,219105600,32250,32300,32300,32250,54
|
|
20231220,095400,217363550,32300,32300,32300,32300,37
|
|
20231220,095300,216168450,32300,32250,32300,32250,75
|
|
20231220,095200,213746000,32250,32300,32300,32250,100
|
|
20231220,095100,210520550,32300,32350,32350,32300,356
|
|
20231220,095000,199021450,32300,32300,32300,32300,40
|
|
20231220,094900,197729450,32400,32300,32400,32300,65
|
|
20231220,094800,195629500,32300,32300,32350,32300,685
|
|
20231220,094700,173503550,32300,32350,32350,32300,135
|
|
20231220,094600,169138850,32300,32300,32300,32300,17
|
|
20231220,094500,168589750,32350,32350,32350,32350,576
|
|
20231220,094400,149956150,32400,32400,32400,32400,217
|
|
20231220,094300,142925350,32400,32400,32400,32400,60
|
|
20231220,094200,140981350,32450,32450,32450,32450,10
|
|
20231220,094100,140656850,32400,32400,32400,32400,31
|
|
20231220,094000,139652450,32450,32450,32450,32400,108
|
|
20231220,093900,136150350,32400,32450,32450,32400,134
|
|
20231220,093800,131808050,32450,32450,32450,32450,24
|
|
20231220,093700,131029250,32400,32450,32450,32400,33
|
|
20231220,093600,129960000,32400,32400,32450,32400,76
|
|
20231220,093500,127497400,32450,32450,32450,32450,10
|
|
20231220,093400,127172900,32450,32400,32450,32400,35
|
|
20231220,093300,126038700,32400,32400,32450,32400,44
|
|
20231220,093200,124612850,32400,32450,32450,32400,34
|
|
20231220,093100,123510750,32450,32450,32450,32450,11
|
|
20231220,093000,123153800,32400,32400,32400,32400,48
|
|
20231220,092900,121598600,32400,32400,32450,32400,55
|
|
20231220,092800,119816500,32450,32400,32550,32400,449
|
|
20231220,092700,105264800,32450,32500,32550,32400,480
|
|
20231220,092600,89687300,32550,32500,32550,32500,73
|
|
20231220,092500,87314650,32500,32550,32550,32500,15
|
|
20231220,092400,86827100,32550,32550,32550,32550,0
|
|
20231220,092300,86827100,32550,32500,32550,32500,37
|
|
20231220,092200,85624350,32500,32500,32500,32500,43
|
|
20231220,092100,84226850,32600,32550,32600,32550,47
|
|
20231220,092000,82696100,32600,32600,32600,32600,0
|
|
20231220,091900,82696100,32600,32600,32650,32600,51
|
|
20231220,091800,81033400,32650,32550,32650,32550,29
|
|
20231220,091700,80088600,32650,32550,32650,32550,3
|
|
20231220,091600,79990850,32650,32550,32650,32550,289
|
|
20231220,091500,70571750,32500,32500,32500,32500,40
|
|
20231220,091400,69271750,32500,32500,32500,32500,22
|
|
20231220,091300,68556750,32500,32500,32500,32500,100
|
|
20231220,091200,65306750,32450,32550,32550,32400,1406
|
|
20231220,091100,19655850,32600,32600,32600,32600,32
|
|
20231220,091000,18612650,32550,32550,32550,32550,23
|
|
20231220,090900,17864000,32550,32550,32550,32550,29
|
|
20231220,090800,16920050,32550,32600,32600,32550,78
|
|
20231220,090700,14379200,32600,32600,32600,32600,79
|
|
20231220,090600,11803800,32600,32700,32700,32600,46
|
|
20231220,090500,10302200,32600,32600,32600,32600,0
|
|
20231220,090400,10302200,32600,32600,32600,32600,1
|
|
20231220,090300,10269600,32600,32450,32600,32450,163
|
|
20231220,090200,4978900,32500,32500,32550,32500,35
|
|
20231220,090100,3840900,32550,32550,32550,32550,0
|
|
20231220,090000,3840900,32550,32550,32550,32550,118
|