743 lines
39 KiB
CSV
743 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,212000,1554453250,27650,27650,27650,27650,512
|
|
20231221,211900,1554453250,27650,27650,27650,27650,0
|
|
20231221,211800,1554453250,27650,27650,27650,27650,0
|
|
20231221,211700,1554453250,27650,27650,27650,27650,0
|
|
20231221,211600,1554453250,27650,27650,27650,27650,0
|
|
20231221,211500,1554453250,27650,27650,27650,27650,0
|
|
20231221,211400,1554453250,27650,27650,27650,27650,0
|
|
20231221,211300,1554453250,27650,27650,27650,27650,0
|
|
20231221,211200,1554453250,27650,27650,27650,27650,0
|
|
20231221,211100,1554453250,27650,27650,27650,27650,0
|
|
20231221,211000,1554453250,27650,27650,27650,27650,0
|
|
20231221,210900,1554453250,27650,27650,27650,27650,0
|
|
20231221,210800,1554453250,27650,27650,27650,27650,0
|
|
20231221,210700,1554453250,27650,27650,27650,27650,0
|
|
20231221,210600,1554453250,27650,27650,27650,27650,0
|
|
20231221,210500,1554453250,27650,27650,27650,27650,0
|
|
20231221,210400,1554453250,27650,27650,27650,27650,0
|
|
20231221,210300,1554453250,27650,27650,27650,27650,0
|
|
20231221,210200,1554453250,27650,27650,27650,27650,0
|
|
20231221,210100,1554453250,27650,27650,27650,27650,0
|
|
20231221,210000,1554453250,27650,27650,27650,27650,0
|
|
20231221,205900,1554453250,27650,27650,27650,27650,0
|
|
20231221,205800,1554453250,27650,27650,27650,27650,0
|
|
20231221,205700,1554453250,27650,27650,27650,27650,0
|
|
20231221,205600,1554453250,27650,27650,27650,27650,0
|
|
20231221,205500,1554453250,27650,27650,27650,27650,0
|
|
20231221,205400,1554453250,27650,27650,27650,27650,0
|
|
20231221,205300,1554453250,27650,27650,27650,27650,0
|
|
20231221,205200,1554453250,27650,27650,27650,27650,0
|
|
20231221,205100,1554453250,27650,27650,27650,27650,0
|
|
20231221,205000,1554453250,27650,27650,27650,27650,512
|
|
20231221,204900,1554453250,27650,27650,27650,27650,0
|
|
20231221,204800,1554453250,27650,27650,27650,27650,0
|
|
20231221,204700,1554453250,27650,27650,27650,27650,0
|
|
20231221,204600,1554453250,27650,27650,27650,27650,0
|
|
20231221,204500,1554453250,27650,27650,27650,27650,0
|
|
20231221,204400,1554453250,27650,27650,27650,27650,0
|
|
20231221,204300,1554453250,27650,27650,27650,27650,0
|
|
20231221,204200,1554453250,27650,27650,27650,27650,0
|
|
20231221,204100,1554453250,27650,27650,27650,27650,0
|
|
20231221,204000,1554453250,27650,27650,27650,27650,0
|
|
20231221,203900,1554453250,27650,27650,27650,27650,0
|
|
20231221,203800,1554453250,27650,27650,27650,27650,0
|
|
20231221,203700,1554453250,27650,27650,27650,27650,0
|
|
20231221,203600,1554453250,27650,27650,27650,27650,0
|
|
20231221,203500,1554453250,27650,27650,27650,27650,0
|
|
20231221,203400,1554453250,27650,27650,27650,27650,0
|
|
20231221,203300,1554453250,27650,27650,27650,27650,0
|
|
20231221,203200,1554453250,27650,27650,27650,27650,0
|
|
20231221,203100,1554453250,27650,27650,27650,27650,0
|
|
20231221,203000,1554453250,27650,27650,27650,27650,0
|
|
20231221,202900,1554453250,27650,27650,27650,27650,0
|
|
20231221,202800,1554453250,27650,27650,27650,27650,0
|
|
20231221,202700,1554453250,27650,27650,27650,27650,0
|
|
20231221,202600,1554453250,27650,27650,27650,27650,0
|
|
20231221,202500,1554453250,27650,27650,27650,27650,0
|
|
20231221,202400,1554453250,27650,27650,27650,27650,0
|
|
20231221,202300,1554453250,27650,27650,27650,27650,0
|
|
20231221,202200,1554453250,27650,27650,27650,27650,0
|
|
20231221,202100,1554453250,27650,27650,27650,27650,0
|
|
20231221,202000,1554453250,27650,27650,27650,27650,512
|
|
20231221,201900,1554453250,27650,27650,27650,27650,0
|
|
20231221,201800,1554453250,27650,27650,27650,27650,0
|
|
20231221,201700,1554453250,27650,27650,27650,27650,0
|
|
20231221,201600,1554453250,27650,27650,27650,27650,0
|
|
20231221,201500,1554453250,27650,27650,27650,27650,0
|
|
20231221,201400,1554453250,27650,27650,27650,27650,0
|
|
20231221,201300,1554453250,27650,27650,27650,27650,0
|
|
20231221,201200,1554453250,27650,27650,27650,27650,0
|
|
20231221,201100,1554453250,27650,27650,27650,27650,0
|
|
20231221,201000,1554453250,27650,27650,27650,27650,0
|
|
20231221,200900,1554453250,27650,27650,27650,27650,0
|
|
20231221,200800,1554453250,27650,27650,27650,27650,0
|
|
20231221,200700,1554453250,27650,27650,27650,27650,0
|
|
20231221,200600,1554453250,27650,27650,27650,27650,0
|
|
20231221,200500,1554453250,27650,27650,27650,27650,0
|
|
20231221,200400,1554453250,27650,27650,27650,27650,0
|
|
20231221,200300,1554453250,27650,27650,27650,27650,0
|
|
20231221,200200,1554453250,27650,27650,27650,27650,0
|
|
20231221,200100,1554453250,27650,27650,27650,27650,0
|
|
20231221,200000,1554453250,27650,27650,27650,27650,0
|
|
20231221,195900,1554453250,27650,27650,27650,27650,0
|
|
20231221,195800,1554453250,27650,27650,27650,27650,0
|
|
20231221,195700,1554453250,27650,27650,27650,27650,0
|
|
20231221,195600,1554453250,27650,27650,27650,27650,0
|
|
20231221,195500,1554453250,27650,27650,27650,27650,0
|
|
20231221,195400,1554453250,27650,27650,27650,27650,0
|
|
20231221,195300,1554453250,27650,27650,27650,27650,0
|
|
20231221,195200,1554453250,27650,27650,27650,27650,0
|
|
20231221,195100,1554453250,27650,27650,27650,27650,0
|
|
20231221,195000,1554453250,27650,27650,27650,27650,512
|
|
20231221,194900,1554453250,27650,27650,27650,27650,0
|
|
20231221,194800,1554453250,27650,27650,27650,27650,0
|
|
20231221,194700,1554453250,27650,27650,27650,27650,0
|
|
20231221,194600,1554453250,27650,27650,27650,27650,0
|
|
20231221,194500,1554453250,27650,27650,27650,27650,0
|
|
20231221,194400,1554453250,27650,27650,27650,27650,0
|
|
20231221,194300,1554453250,27650,27650,27650,27650,0
|
|
20231221,194200,1554453250,27650,27650,27650,27650,0
|
|
20231221,194100,1554453250,27650,27650,27650,27650,0
|
|
20231221,194000,1554453250,27650,27650,27650,27650,0
|
|
20231221,193900,1554453250,27650,27650,27650,27650,0
|
|
20231221,193800,1554453250,27650,27650,27650,27650,0
|
|
20231221,193700,1554453250,27650,27650,27650,27650,0
|
|
20231221,193600,1554453250,27650,27650,27650,27650,0
|
|
20231221,193500,1554453250,27650,27650,27650,27650,0
|
|
20231221,193400,1554453250,27650,27650,27650,27650,0
|
|
20231221,193300,1554453250,27650,27650,27650,27650,0
|
|
20231221,193200,1554453250,27650,27650,27650,27650,0
|
|
20231221,193100,1554453250,27650,27650,27650,27650,0
|
|
20231221,193000,1554453250,27650,27650,27650,27650,0
|
|
20231221,192900,1554453250,27650,27650,27650,27650,0
|
|
20231221,192800,1554453250,27650,27650,27650,27650,0
|
|
20231221,192700,1554453250,27650,27650,27650,27650,0
|
|
20231221,192600,1554453250,27650,27650,27650,27650,0
|
|
20231221,192500,1554453250,27650,27650,27650,27650,0
|
|
20231221,192400,1554453250,27650,27650,27650,27650,0
|
|
20231221,192300,1554453250,27650,27650,27650,27650,0
|
|
20231221,192200,1554453250,27650,27650,27650,27650,0
|
|
20231221,192100,1554453250,27650,27650,27650,27650,0
|
|
20231221,192000,1554453250,27650,27650,27650,27650,512
|
|
20231221,191900,1554453250,27650,27650,27650,27650,0
|
|
20231221,191800,1554453250,27650,27650,27650,27650,0
|
|
20231221,191700,1554453250,27650,27650,27650,27650,0
|
|
20231221,191600,1554453250,27650,27650,27650,27650,0
|
|
20231221,191500,1554453250,27650,27650,27650,27650,0
|
|
20231221,191400,1554453250,27650,27650,27650,27650,0
|
|
20231221,191300,1554453250,27650,27650,27650,27650,0
|
|
20231221,191200,1554453250,27650,27650,27650,27650,0
|
|
20231221,191100,1554453250,27650,27650,27650,27650,0
|
|
20231221,191000,1554453250,27650,27650,27650,27650,0
|
|
20231221,190900,1554453250,27650,27650,27650,27650,0
|
|
20231221,190800,1554453250,27650,27650,27650,27650,0
|
|
20231221,190700,1554453250,27650,27650,27650,27650,0
|
|
20231221,190600,1554453250,27650,27650,27650,27650,0
|
|
20231221,190500,1554453250,27650,27650,27650,27650,0
|
|
20231221,190400,1554453250,27650,27650,27650,27650,0
|
|
20231221,190300,1554453250,27650,27650,27650,27650,0
|
|
20231221,190200,1554453250,27650,27650,27650,27650,0
|
|
20231221,190100,1554453250,27650,27650,27650,27650,0
|
|
20231221,190000,1554453250,27650,27650,27650,27650,0
|
|
20231221,185900,1554453250,27650,27650,27650,27650,0
|
|
20231221,185800,1554453250,27650,27650,27650,27650,0
|
|
20231221,185700,1554453250,27650,27650,27650,27650,0
|
|
20231221,185600,1554453250,27650,27650,27650,27650,0
|
|
20231221,185500,1554453250,27650,27650,27650,27650,0
|
|
20231221,185400,1554453250,27650,27650,27650,27650,0
|
|
20231221,185300,1554453250,27650,27650,27650,27650,0
|
|
20231221,185200,1554453250,27650,27650,27650,27650,0
|
|
20231221,185100,1554453250,27650,27650,27650,27650,0
|
|
20231221,185000,1554453250,27650,27650,27650,27650,512
|
|
20231221,184900,1554453250,27650,27650,27650,27650,0
|
|
20231221,184800,1554453250,27650,27650,27650,27650,0
|
|
20231221,184700,1554453250,27650,27650,27650,27650,0
|
|
20231221,184600,1554453250,27650,27650,27650,27650,0
|
|
20231221,184500,1554453250,27650,27650,27650,27650,0
|
|
20231221,184400,1554453250,27650,27650,27650,27650,0
|
|
20231221,184300,1554453250,27650,27650,27650,27650,0
|
|
20231221,184200,1554453250,27650,27650,27650,27650,0
|
|
20231221,184100,1554453250,27650,27650,27650,27650,0
|
|
20231221,184000,1554453250,27650,27650,27650,27650,0
|
|
20231221,183900,1554453250,27650,27650,27650,27650,0
|
|
20231221,183800,1554453250,27650,27650,27650,27650,0
|
|
20231221,183700,1554453250,27650,27650,27650,27650,0
|
|
20231221,183600,1554453250,27650,27650,27650,27650,0
|
|
20231221,183500,1554453250,27650,27650,27650,27650,0
|
|
20231221,183400,1554453250,27650,27650,27650,27650,0
|
|
20231221,183300,1554453250,27650,27650,27650,27650,0
|
|
20231221,183200,1554453250,27650,27650,27650,27650,0
|
|
20231221,183100,1554453250,27650,27650,27650,27650,0
|
|
20231221,183000,1554453250,27650,27650,27650,27650,0
|
|
20231221,182900,1554453250,27650,27650,27650,27650,0
|
|
20231221,182800,1554453250,27650,27650,27650,27650,0
|
|
20231221,182700,1554453250,27650,27650,27650,27650,0
|
|
20231221,182600,1554453250,27650,27650,27650,27650,0
|
|
20231221,182500,1554453250,27650,27650,27650,27650,0
|
|
20231221,182400,1554453250,27650,27650,27650,27650,0
|
|
20231221,182300,1554453250,27650,27650,27650,27650,0
|
|
20231221,182200,1554453250,27650,27650,27650,27650,0
|
|
20231221,182100,1554453250,27650,27650,27650,27650,0
|
|
20231221,182000,1554453250,27650,27650,27650,27650,512
|
|
20231221,181900,1554453250,27650,27650,27650,27650,0
|
|
20231221,181800,1554453250,27650,27650,27650,27650,0
|
|
20231221,181700,1554453250,27650,27650,27650,27650,0
|
|
20231221,181600,1554453250,27650,27650,27650,27650,0
|
|
20231221,181500,1554453250,27650,27650,27650,27650,0
|
|
20231221,181400,1554453250,27650,27650,27650,27650,0
|
|
20231221,181300,1554453250,27650,27650,27650,27650,0
|
|
20231221,181200,1554453250,27650,27650,27650,27650,0
|
|
20231221,181100,1554453250,27650,27650,27650,27650,0
|
|
20231221,181000,1554453250,27650,27650,27650,27650,0
|
|
20231221,180900,1554453250,27650,27650,27650,27650,0
|
|
20231221,180800,1554453250,27650,27650,27650,27650,0
|
|
20231221,180700,1554453250,27650,27650,27650,27650,0
|
|
20231221,180600,1554453250,27650,27650,27650,27650,0
|
|
20231221,180500,1554453250,27650,27650,27650,27650,0
|
|
20231221,180400,1554453250,27650,27650,27650,27650,0
|
|
20231221,180300,1554453250,27650,27650,27650,27650,0
|
|
20231221,180200,1554453250,27650,27650,27650,27650,0
|
|
20231221,180100,1554453250,27650,27650,27650,27650,0
|
|
20231221,180000,1554453250,27650,27650,27650,27650,0
|
|
20231221,175900,1554453250,27650,27650,27650,27650,0
|
|
20231221,175800,1554453250,27650,27650,27650,27650,0
|
|
20231221,175700,1554453250,27650,27650,27650,27650,0
|
|
20231221,175600,1554453250,27650,27650,27650,27650,0
|
|
20231221,175500,1554453250,27650,27650,27650,27650,0
|
|
20231221,175400,1554453250,27650,27650,27650,27650,0
|
|
20231221,175300,1554453250,27650,27650,27650,27650,0
|
|
20231221,175200,1554453250,27650,27650,27650,27650,0
|
|
20231221,175100,1554453250,27650,27650,27650,27650,0
|
|
20231221,175000,1554453250,27650,27650,27650,27650,512
|
|
20231221,174900,1554453250,27650,27650,27650,27650,0
|
|
20231221,174800,1554453250,27650,27650,27650,27650,0
|
|
20231221,174700,1554453250,27650,27650,27650,27650,0
|
|
20231221,174600,1554453250,27650,27650,27650,27650,0
|
|
20231221,174500,1554453250,27650,27650,27650,27650,0
|
|
20231221,174400,1554453250,27650,27650,27650,27650,0
|
|
20231221,174300,1554453250,27650,27650,27650,27650,0
|
|
20231221,174200,1554453250,27650,27650,27650,27650,0
|
|
20231221,174100,1554453250,27650,27650,27650,27650,0
|
|
20231221,174000,1554453250,27650,27650,27650,27650,0
|
|
20231221,173900,1554453250,27650,27650,27650,27650,0
|
|
20231221,173800,1554453250,27650,27650,27650,27650,0
|
|
20231221,173700,1554453250,27650,27650,27650,27650,0
|
|
20231221,173600,1554453250,27650,27650,27650,27650,0
|
|
20231221,173500,1554453250,27650,27650,27650,27650,0
|
|
20231221,173400,1554453250,27650,27650,27650,27650,0
|
|
20231221,173300,1554453250,27650,27650,27650,27650,0
|
|
20231221,173200,1554453250,27650,27650,27650,27650,0
|
|
20231221,173100,1554453250,27650,27650,27650,27650,0
|
|
20231221,173000,1554453250,27650,27650,27650,27650,0
|
|
20231221,172900,1554453250,27650,27650,27650,27650,0
|
|
20231221,172800,1554453250,27650,27650,27650,27650,0
|
|
20231221,172700,1554453250,27650,27650,27650,27650,0
|
|
20231221,172600,1554453250,27650,27650,27650,27650,0
|
|
20231221,172500,1554453250,27650,27650,27650,27650,0
|
|
20231221,172400,1554453250,27650,27650,27650,27650,0
|
|
20231221,172300,1554453250,27650,27650,27650,27650,0
|
|
20231221,172200,1554453250,27650,27650,27650,27650,0
|
|
20231221,172100,1554453250,27650,27650,27650,27650,0
|
|
20231221,172000,1554453250,27650,27650,27650,27650,512
|
|
20231221,171900,1554453250,27650,27650,27650,27650,0
|
|
20231221,171800,1554453250,27650,27650,27650,27650,0
|
|
20231221,171700,1554453250,27650,27650,27650,27650,0
|
|
20231221,171600,1554453250,27650,27650,27650,27650,0
|
|
20231221,171500,1554453250,27650,27650,27650,27650,0
|
|
20231221,171400,1554453250,27650,27650,27650,27650,0
|
|
20231221,171300,1554453250,27650,27650,27650,27650,0
|
|
20231221,171200,1554453250,27650,27650,27650,27650,0
|
|
20231221,171100,1554453250,27650,27650,27650,27650,0
|
|
20231221,171000,1554453250,27650,27650,27650,27650,0
|
|
20231221,170900,1554453250,27650,27650,27650,27650,0
|
|
20231221,170800,1554453250,27650,27650,27650,27650,0
|
|
20231221,170700,1554453250,27650,27650,27650,27650,0
|
|
20231221,170600,1554453250,27650,27650,27650,27650,0
|
|
20231221,170500,1554453250,27650,27650,27650,27650,0
|
|
20231221,170400,1554453250,27650,27650,27650,27650,0
|
|
20231221,170300,1554453250,27650,27650,27650,27650,0
|
|
20231221,170200,1554453250,27650,27650,27650,27650,0
|
|
20231221,170100,1554453250,27650,27650,27650,27650,0
|
|
20231221,170000,1554453250,27650,27650,27650,27650,0
|
|
20231221,165900,1554453250,27650,27650,27650,27650,0
|
|
20231221,165800,1554453250,27650,27650,27650,27650,0
|
|
20231221,165700,1554453250,27650,27650,27650,27650,0
|
|
20231221,165600,1554453250,27650,27650,27650,27650,0
|
|
20231221,165500,1554453250,27650,27650,27650,27650,0
|
|
20231221,165400,1554453250,27650,27650,27650,27650,0
|
|
20231221,165300,1554453250,27650,27650,27650,27650,0
|
|
20231221,165200,1554453250,27650,27650,27650,27650,0
|
|
20231221,165100,1554453250,27650,27650,27650,27650,0
|
|
20231221,165000,1554453250,27650,27650,27650,27650,512
|
|
20231221,164900,1554453250,27650,27650,27650,27650,0
|
|
20231221,164800,1554453250,27650,27650,27650,27650,0
|
|
20231221,164700,1554453250,27650,27650,27650,27650,0
|
|
20231221,164600,1554453250,27650,27650,27650,27650,0
|
|
20231221,164500,1554453250,27650,27650,27650,27650,0
|
|
20231221,164400,1554453250,27650,27650,27650,27650,0
|
|
20231221,164300,1554453250,27650,27650,27650,27650,0
|
|
20231221,164200,1554453250,27650,27650,27650,27650,0
|
|
20231221,164100,1554453250,27650,27650,27650,27650,0
|
|
20231221,164000,1554453250,27650,27650,27650,27650,0
|
|
20231221,163900,1554453250,27650,27650,27650,27650,0
|
|
20231221,163800,1554453250,27650,27650,27650,27650,0
|
|
20231221,163700,1554453250,27650,27650,27650,27650,0
|
|
20231221,163600,1554453250,27650,27650,27650,27650,0
|
|
20231221,163500,1554453250,27650,27650,27650,27650,0
|
|
20231221,163400,1554453250,27650,27650,27650,27650,0
|
|
20231221,163300,1554453250,27650,27650,27650,27650,0
|
|
20231221,163200,1554453250,27650,27650,27650,27650,0
|
|
20231221,163100,1554453250,27650,27650,27650,27650,0
|
|
20231221,163000,1554453250,27650,27650,27650,27650,0
|
|
20231221,162900,1554453250,27650,27650,27650,27650,0
|
|
20231221,162800,1554453250,27650,27650,27650,27650,0
|
|
20231221,162700,1554453250,27650,27650,27650,27650,0
|
|
20231221,162600,1554453250,27650,27650,27650,27650,0
|
|
20231221,162500,1554453250,27650,27650,27650,27650,0
|
|
20231221,162400,1554453250,27650,27650,27650,27650,0
|
|
20231221,162300,1554453250,27650,27650,27650,27650,0
|
|
20231221,162200,1554453250,27650,27650,27650,27650,0
|
|
20231221,162100,1554453250,27650,27650,27650,27650,0
|
|
20231221,162000,1554453250,27650,27650,27650,27650,512
|
|
20231221,161900,1554453250,27650,27650,27650,27650,0
|
|
20231221,161800,1554453250,27650,27650,27650,27650,0
|
|
20231221,161700,1554453250,27650,27650,27650,27650,0
|
|
20231221,161600,1554453250,27650,27650,27650,27650,0
|
|
20231221,161500,1554453250,27650,27650,27650,27650,0
|
|
20231221,161400,1554453250,27650,27650,27650,27650,0
|
|
20231221,161300,1554453250,27650,27650,27650,27650,0
|
|
20231221,161200,1554453250,27650,27650,27650,27650,0
|
|
20231221,161100,1554453250,27650,27650,27650,27650,0
|
|
20231221,161000,1554453250,27650,27650,27650,27650,0
|
|
20231221,160900,1554453250,27650,27650,27650,27650,0
|
|
20231221,160800,1554453250,27650,27650,27650,27650,0
|
|
20231221,160700,1554453250,27650,27650,27650,27650,0
|
|
20231221,160600,1554453250,27650,27650,27650,27650,0
|
|
20231221,160500,1554453250,27650,27650,27650,27650,0
|
|
20231221,160400,1554453250,27650,27650,27650,27650,0
|
|
20231221,160300,1554453250,27650,27650,27650,27650,0
|
|
20231221,160200,1554453250,27650,27650,27650,27650,0
|
|
20231221,160100,1554453250,27650,27650,27650,27650,0
|
|
20231221,160000,1554453250,27650,27650,27650,27650,0
|
|
20231221,155900,1554453250,27650,27650,27650,27650,0
|
|
20231221,155800,1554453250,27650,27650,27650,27650,0
|
|
20231221,155700,1554453250,27650,27650,27650,27650,0
|
|
20231221,155600,1554453250,27650,27650,27650,27650,0
|
|
20231221,155500,1554453250,27650,27650,27650,27650,0
|
|
20231221,155400,1554453250,27650,27650,27650,27650,0
|
|
20231221,155300,1554453250,27650,27650,27650,27650,0
|
|
20231221,155200,1554453250,27650,27650,27650,27650,0
|
|
20231221,155100,1554453250,27650,27650,27650,27650,0
|
|
20231221,155000,1554453250,27650,27650,27650,27650,512
|
|
20231221,154900,1554453250,27650,27650,27650,27650,0
|
|
20231221,154800,1554453250,27650,27650,27650,27650,0
|
|
20231221,154700,1554453250,27650,27650,27650,27650,0
|
|
20231221,154600,1554453250,27650,27650,27650,27650,0
|
|
20231221,154500,1554453250,27650,27650,27650,27650,0
|
|
20231221,154400,1554453250,27650,27650,27650,27650,0
|
|
20231221,154300,1554453250,27650,27650,27650,27650,0
|
|
20231221,154200,1554453250,27650,27650,27650,27650,0
|
|
20231221,154100,1554453250,27650,27650,27650,27650,0
|
|
20231221,154000,1554453250,27650,27650,27650,27650,0
|
|
20231221,153900,1554453250,27650,27650,27650,27650,0
|
|
20231221,153800,1554453250,27650,27650,27650,27650,0
|
|
20231221,153700,1554453250,27650,27650,27650,27650,0
|
|
20231221,153600,1554453250,27650,27650,27650,27650,0
|
|
20231221,153500,1554453250,27650,27650,27650,27650,0
|
|
20231221,153400,1554453250,27650,27650,27650,27650,0
|
|
20231221,153300,1554453250,27650,27650,27650,27650,0
|
|
20231221,153200,1554453250,27650,27650,27650,27650,0
|
|
20231221,153100,1554453250,27650,27650,27650,27650,0
|
|
20231221,153000,1554453250,27650,27650,27650,27650,512
|
|
20231221,152900,1540296450,27600,27600,27600,27600,0
|
|
20231221,152800,1540296450,27600,27600,27600,27600,0
|
|
20231221,152700,1540296450,27600,27600,27600,27600,0
|
|
20231221,152600,1540296450,27600,27600,27600,27600,0
|
|
20231221,152500,1540296450,27600,27600,27600,27600,0
|
|
20231221,152400,1540296450,27600,27600,27600,27600,0
|
|
20231221,152300,1540296450,27600,27600,27600,27600,0
|
|
20231221,152200,1540296450,27600,27600,27600,27600,0
|
|
20231221,152100,1540296450,27600,27600,27600,27600,0
|
|
20231221,152000,1540296450,27600,27600,27600,27600,0
|
|
20231221,151900,1540296450,27600,27450,27600,27450,49
|
|
20231221,151800,1538951100,27450,27450,27450,27450,32
|
|
20231221,151700,1538072700,27450,27450,27450,27450,33
|
|
20231221,151600,1537166850,27450,27450,27450,27450,1
|
|
20231221,151500,1537139400,27450,27650,27650,27450,162
|
|
20231221,151400,1532676450,27650,27650,27650,27650,68
|
|
20231221,151300,1530796250,27700,27700,27700,27700,1
|
|
20231221,151200,1530768550,27700,27700,27700,27700,6
|
|
20231221,151100,1530602350,27700,27700,27700,27700,14
|
|
20231221,151000,1530214550,27750,27500,27750,27500,51
|
|
20231221,150900,1528811800,27450,27450,27450,27450,0
|
|
20231221,150800,1528811800,27450,27450,27450,27450,1
|
|
20231221,150700,1528784350,27500,27500,27500,27500,100
|
|
20231221,150600,1526034350,27500,27600,27600,27500,120
|
|
20231221,150500,1522734150,27600,27600,27600,27600,75
|
|
20231221,150400,1520664150,27500,27500,27500,27500,0
|
|
20231221,150300,1520664150,27500,27550,27700,27500,668
|
|
20231221,150200,1502271200,27750,27550,27750,27550,19
|
|
20231221,150100,1501747550,27750,27750,27750,27750,0
|
|
20231221,150000,1501747550,27750,27750,27750,27750,0
|
|
20231221,145900,1501747550,27750,27750,27750,27750,1
|
|
20231221,145800,1501719800,27550,27500,27550,27450,8
|
|
20231221,145700,1501499750,27800,27750,27800,27750,14
|
|
20231221,145600,1501111200,27750,27750,27750,27750,8
|
|
20231221,145500,1500889200,27700,27700,27700,27700,27
|
|
20231221,145400,1500141300,27700,27700,27700,27700,0
|
|
20231221,145300,1500141300,27700,27700,27700,27700,0
|
|
20231221,145200,1500141300,27700,27700,27700,27700,11
|
|
20231221,145100,1499836600,27500,27500,27500,27500,0
|
|
20231221,145000,1499836600,27500,27500,27500,27500,0
|
|
20231221,144900,1499836600,27500,27550,27550,27500,25
|
|
20231221,144800,1499148600,27550,27550,27550,27550,0
|
|
20231221,144700,1499148600,27550,27550,27550,27550,0
|
|
20231221,144600,1499148600,27550,27750,27750,27550,16
|
|
20231221,144500,1498704800,27500,27500,27500,27500,0
|
|
20231221,144400,1498704800,27500,27500,27500,27400,255
|
|
20231221,144300,1491717200,27550,27750,27750,27550,3
|
|
20231221,144200,1491634150,27750,27750,27750,27750,70
|
|
20231221,144100,1489691650,27750,27750,27750,27750,0
|
|
20231221,144000,1489691650,27750,27750,27750,27750,1
|
|
20231221,143900,1489663900,27750,27750,27750,27750,0
|
|
20231221,143800,1489663900,27750,27750,27750,27750,0
|
|
20231221,143700,1489663900,27750,27750,27750,27750,145
|
|
20231221,143600,1485640150,27750,27750,27750,27750,0
|
|
20231221,143500,1485640150,27750,27750,27750,27750,56
|
|
20231221,143400,1484086150,27750,27750,27750,27750,0
|
|
20231221,143300,1484086150,27750,27750,27750,27750,0
|
|
20231221,143200,1484086150,27750,27700,27750,27700,96
|
|
20231221,143100,1481425450,27700,27700,27700,27700,0
|
|
20231221,143000,1481425450,27700,27650,27700,27650,323
|
|
20231221,142900,1472479950,27700,27700,27700,27700,0
|
|
20231221,142800,1472479950,27700,27700,27700,27700,1
|
|
20231221,142700,1472452250,27700,27700,27700,27700,0
|
|
20231221,142600,1472452250,27700,27650,27700,27650,4
|
|
20231221,142500,1472341600,27700,27650,27700,27650,105
|
|
20231221,142400,1469438050,27650,27650,27650,27650,0
|
|
20231221,142300,1469438050,27650,27650,27650,27650,0
|
|
20231221,142200,1469438050,27650,27650,27650,27650,0
|
|
20231221,142100,1469438050,27650,27650,27650,27650,0
|
|
20231221,142000,1469438050,27650,27650,27650,27650,0
|
|
20231221,141900,1469438050,27650,27450,27650,27400,1346
|
|
20231221,141800,1432509800,27550,27550,27550,27550,0
|
|
20231221,141700,1432509800,27550,27550,27550,27550,0
|
|
20231221,141600,1432509800,27550,27550,27550,27550,0
|
|
20231221,141500,1432509800,27550,27500,27550,27500,67
|
|
20231221,141400,1430667250,27550,27450,27550,27450,52
|
|
20231221,141300,1429239750,27450,27450,27450,27450,0
|
|
20231221,141200,1429239750,27450,27450,27450,27450,0
|
|
20231221,141100,1429239750,27450,27450,27450,27450,0
|
|
20231221,141000,1429239750,27450,27450,27450,27450,51
|
|
20231221,140900,1427839800,27500,27500,27500,27500,1
|
|
20231221,140800,1427812300,27500,27500,27500,27500,0
|
|
20231221,140700,1427812300,27500,27500,27500,27500,0
|
|
20231221,140600,1427812300,27500,27500,27500,27500,88
|
|
20231221,140500,1425392300,27400,27400,27400,27400,102
|
|
20231221,140400,1422597500,27400,27350,27400,27350,96
|
|
20231221,140300,1419969550,27350,27350,27350,27350,1
|
|
20231221,140200,1419942200,27350,27200,27350,27200,838
|
|
20231221,140100,1397098600,27200,27200,27250,27200,180
|
|
20231221,140000,1392193850,27150,27200,27200,27150,28
|
|
20231221,135900,1391433600,27250,27250,27250,27250,101
|
|
20231221,135800,1388681350,27250,27300,27300,27250,352
|
|
20231221,135700,1379081800,27300,27600,27600,27300,1062
|
|
20231221,135600,1350008150,27650,27650,27650,27650,3
|
|
20231221,135500,1349925200,27650,27650,27650,27650,0
|
|
20231221,135400,1349925200,27650,27650,27650,27650,0
|
|
20231221,135300,1349925200,27650,27650,27650,27650,0
|
|
20231221,135200,1349925200,27650,27650,27650,27650,0
|
|
20231221,135100,1349925200,27650,27650,27650,27650,0
|
|
20231221,135000,1349925200,27650,27650,27650,27650,0
|
|
20231221,134900,1349925200,27650,27650,27650,27650,0
|
|
20231221,134800,1349925200,27650,27650,27650,27650,0
|
|
20231221,134700,1349925200,27650,27650,27650,27650,0
|
|
20231221,134600,1349925200,27650,27650,27650,27650,0
|
|
20231221,134500,1349925200,27650,27650,27650,27650,0
|
|
20231221,134400,1349925200,27650,27650,27650,27650,0
|
|
20231221,134300,1349925200,27650,27650,27650,27650,0
|
|
20231221,134200,1349925200,27650,27650,27650,27650,0
|
|
20231221,134100,1349925200,27650,27650,27650,27650,0
|
|
20231221,134000,1349925200,27650,27650,27650,27650,0
|
|
20231221,133900,1349925200,27650,27650,27650,27650,0
|
|
20231221,133800,1349925200,27650,27650,27650,27650,0
|
|
20231221,133700,1349925200,27650,27650,27650,27650,0
|
|
20231221,133600,1349925200,27650,27650,27650,27650,0
|
|
20231221,133500,1349925200,27650,27650,27650,27650,0
|
|
20231221,133400,1349925200,27650,27650,27650,27650,7
|
|
20231221,133300,1349731650,27900,27900,27900,27900,0
|
|
20231221,133200,1349731650,27900,27900,27900,27900,453
|
|
20231221,133100,1337092950,27900,27850,27900,27850,147
|
|
20231221,133000,1332996650,27850,27850,27850,27850,1
|
|
20231221,132900,1332968800,27600,27750,27750,27600,50
|
|
20231221,132800,1331586050,27950,27950,27950,27950,0
|
|
20231221,132700,1331586050,27950,27950,27950,27950,1
|
|
20231221,132600,1331558100,27700,27700,27700,27700,0
|
|
20231221,132500,1331558100,27700,27700,27700,27700,0
|
|
20231221,132400,1331558100,27700,27700,27700,27700,0
|
|
20231221,132300,1331558100,27700,27700,27700,27700,0
|
|
20231221,132200,1331558100,27700,27700,27700,27700,395
|
|
20231221,132100,1320616600,28000,28000,28000,28000,0
|
|
20231221,132000,1320616600,28000,28000,28000,28000,1
|
|
20231221,131900,1320588600,28000,28000,28000,28000,0
|
|
20231221,131800,1320588600,28000,28000,28000,28000,181
|
|
20231221,131700,1315520600,28000,28000,28000,28000,0
|
|
20231221,131600,1315520600,28000,28000,28000,28000,0
|
|
20231221,131500,1315520600,28000,28000,28000,28000,30
|
|
20231221,131400,1314680600,27900,27900,27900,27900,0
|
|
20231221,131300,1314680600,27900,27900,27900,27900,0
|
|
20231221,131200,1314680600,27900,27900,27900,27900,69
|
|
20231221,131100,1312755500,27900,27900,27900,27900,0
|
|
20231221,131000,1312755500,27900,27900,27900,27900,0
|
|
20231221,130900,1312755500,27900,27800,27900,27700,112
|
|
20231221,130800,1309652800,27800,27800,27800,27800,0
|
|
20231221,130700,1309652800,27800,27800,27800,27800,0
|
|
20231221,130600,1309652800,27800,27800,27800,27800,0
|
|
20231221,130500,1309652800,27800,27800,27800,27800,4
|
|
20231221,130400,1309541600,27800,27800,27800,27800,0
|
|
20231221,130300,1309541600,27800,27800,27800,27800,0
|
|
20231221,130200,1309541600,27800,27800,27800,27800,0
|
|
20231221,130100,1309541600,27800,27800,27800,27800,10
|
|
20231221,130000,1309263600,27800,27800,27800,27800,0
|
|
20231221,125900,1309263600,27800,27800,27800,27800,10
|
|
20231221,125800,1308985600,27700,27900,27900,27700,500
|
|
20231221,125700,1295097050,28050,28050,28050,28050,5
|
|
20231221,125600,1294956800,27950,27900,27950,27900,111
|
|
20231221,125500,1291857100,27900,27900,27900,27900,1
|
|
20231221,125400,1291829200,27750,27750,27750,27750,16
|
|
20231221,125300,1291385200,27750,27900,27900,27750,61
|
|
20231221,125200,1289692150,27900,27900,27900,27900,15
|
|
20231221,125100,1289273650,27900,27950,27950,27900,5
|
|
20231221,125000,1289134100,27900,27900,27900,27900,0
|
|
20231221,124900,1289134100,27900,27900,27900,27900,73
|
|
20231221,124800,1287097400,27900,27900,27900,27900,2
|
|
20231221,124700,1287041600,27900,27950,27950,27900,200
|
|
20231221,124600,1281452600,27900,28000,28000,27900,890
|
|
20231221,124500,1256566300,28000,28050,28050,28000,335
|
|
20231221,124400,1247175750,28150,28150,28150,28150,0
|
|
20231221,124300,1247175750,28150,28150,28150,28150,0
|
|
20231221,124200,1247175750,28150,28150,28150,28150,1
|
|
20231221,124100,1247147600,28150,28150,28150,28150,0
|
|
20231221,124000,1247147600,28150,28150,28150,28150,11
|
|
20231221,123900,1246837950,28250,28200,28250,28150,711
|
|
20231221,123800,1226821750,28250,28250,28250,28250,0
|
|
20231221,123700,1226821750,28250,28250,28250,28250,425
|
|
20231221,123600,1214815500,28250,28200,28250,28200,685
|
|
20231221,123500,1195493500,28200,28150,28200,28150,88
|
|
20231221,123400,1193016100,28200,28200,28200,28200,0
|
|
20231221,123300,1193016100,28200,28200,28200,28200,0
|
|
20231221,123200,1193016100,28200,28200,28200,28200,0
|
|
20231221,123100,1193016100,28200,28100,28200,28100,10
|
|
20231221,123000,1192734700,28100,28100,28200,28100,198
|
|
20231221,122900,1187157500,28000,28000,28000,28000,80
|
|
20231221,122800,1184917500,28000,28000,28000,28000,1
|
|
20231221,122700,1184889500,28000,28000,28000,28000,0
|
|
20231221,122600,1184889500,28000,28000,28000,28000,1
|
|
20231221,122500,1184861500,28000,28000,28000,28000,320
|
|
20231221,122400,1175901500,27950,28000,28000,27950,365
|
|
20231221,122300,1165688600,28000,28000,28200,28000,203
|
|
20231221,122200,1160004400,28200,28200,28200,28200,0
|
|
20231221,122100,1160004400,28200,28200,28200,28200,0
|
|
20231221,122000,1160004400,28200,28100,28200,28100,698
|
|
20231221,121900,1140329900,28100,28100,28100,28100,10
|
|
20231221,121800,1140048900,28100,28100,28100,28100,1
|
|
20231221,121700,1140020800,28150,28150,28150,28150,0
|
|
20231221,121600,1140020800,28150,28150,28150,28150,10
|
|
20231221,121500,1139739300,28200,28100,28200,28100,58
|
|
20231221,121400,1138107250,28150,28150,28150,28150,0
|
|
20231221,121300,1138107250,28150,28150,28150,28150,1
|
|
20231221,121200,1138079100,28200,28200,28200,28200,0
|
|
20231221,121100,1138079100,28200,28150,28200,28150,33
|
|
20231221,121000,1137149200,28200,28100,28200,27900,165
|
|
20231221,120900,1132510600,27850,27850,27850,27850,0
|
|
20231221,120800,1132510600,27850,27900,28100,27800,740
|
|
20231221,120700,1111791200,27800,27700,27800,27700,110
|
|
20231221,120600,1108738300,27700,27700,27700,27700,0
|
|
20231221,120500,1108738300,27700,27700,27700,27700,30
|
|
20231221,120400,1107907300,27700,27700,27700,27700,5
|
|
20231221,120300,1107768800,27700,27500,27700,27500,503
|
|
20231221,120200,1093857250,27350,27350,27350,27350,0
|
|
20231221,120100,1093857250,27350,27350,27350,27350,0
|
|
20231221,120000,1093857250,27350,27350,27350,27350,0
|
|
20231221,115900,1093857250,27350,27350,27350,27350,0
|
|
20231221,115800,1093857250,27350,27350,27350,27350,0
|
|
20231221,115700,1093857250,27350,27350,27350,27350,10
|
|
20231221,115600,1093583750,27300,27300,27300,27300,0
|
|
20231221,115500,1093583750,27300,27300,27300,27300,0
|
|
20231221,115400,1093583750,27300,27300,27300,27300,141
|
|
20231221,115300,1089734450,27300,27300,27300,27300,1
|
|
20231221,115200,1089707150,27500,27400,27500,27400,135
|
|
20231221,115100,1085998750,27200,27200,27200,27200,150
|
|
20231221,115000,1081918750,27200,27200,27250,27200,160
|
|
20231221,114900,1077566700,27200,27250,27250,27200,84
|
|
20231221,114800,1075279150,27250,27350,27350,27250,83
|
|
20231221,114700,1073016800,27350,27350,27350,27350,3
|
|
20231221,114600,1072934750,27350,27350,27350,27350,3
|
|
20231221,114500,1072852700,27350,27350,27350,27350,4
|
|
20231221,114400,1072743300,27350,27350,27350,27350,3
|
|
20231221,114300,1072661250,27350,27350,27350,27350,3
|
|
20231221,114200,1072579200,27300,27300,27400,27300,13
|
|
20231221,114100,1072223300,27550,27300,27550,27300,4
|
|
20231221,114000,1072113850,27600,27600,27600,27600,0
|
|
20231221,113900,1072113850,27600,27600,27600,27600,0
|
|
20231221,113800,1072113850,27600,27600,27600,27600,40
|
|
20231221,113700,1071009850,27600,27600,27600,27600,1
|
|
20231221,113600,1070982250,27650,27650,27650,27650,0
|
|
20231221,113500,1070982250,27650,27650,27650,27650,0
|
|
20231221,113400,1070982250,27650,27500,27650,27500,200
|
|
20231221,113300,1065452900,27600,27600,27600,27600,0
|
|
20231221,113200,1065452900,27600,27600,27600,27600,1
|
|
20231221,113100,1065425300,27650,27300,27650,27300,4
|
|
20231221,113000,1065315750,27700,27700,27700,27700,0
|
|
20231221,112900,1065315750,27700,27700,27700,27700,0
|
|
20231221,112800,1065315750,27700,27700,27700,27700,0
|
|
20231221,112700,1065315750,27700,27700,27700,27700,0
|
|
20231221,112600,1065315750,27700,27700,27700,27700,0
|
|
20231221,112500,1065315750,27700,27700,27700,27700,3
|
|
20231221,112400,1065232650,27700,27700,27700,27700,1
|
|
20231221,112300,1065204950,27450,27450,27450,27450,0
|
|
20231221,112200,1065204950,27450,27550,27700,27450,1787
|
|
20231221,112100,1016092000,27450,27300,27450,27150,1791
|
|
20231221,112000,967290650,27600,27550,27600,27550,200
|
|
20231221,111900,961773600,27550,27550,27550,27550,0
|
|
20231221,111800,961773600,27550,27550,27550,27550,72
|
|
20231221,111700,959790000,27550,27550,27550,27550,0
|
|
20231221,111600,959790000,27550,27550,27550,27550,4
|
|
20231221,111500,959679800,27550,27550,27550,27550,136
|
|
20231221,111400,955933000,27550,27300,27550,27300,250
|
|
20231221,111300,949072150,27200,27000,27200,27000,31
|
|
20231221,111200,948229150,27150,27150,27150,27150,36
|
|
20231221,111100,947251750,27100,27050,27100,27050,127
|
|
20231221,111000,943812700,27100,27150,27200,26800,758
|
|
20231221,110900,923412750,27100,27100,27100,27100,104
|
|
20231221,110800,920594350,27050,27100,27150,27050,23
|
|
20231221,110700,919971500,27100,27150,27150,27100,53
|
|
20231221,110600,918533800,27100,27350,27350,27100,467
|
|
20231221,110500,905844300,27500,27500,27500,27500,20
|
|
20231221,110400,905294300,27550,27550,27550,27550,0
|
|
20231221,110300,905294300,27550,27550,27550,27550,0
|
|
20231221,110200,905294300,27550,27350,27550,27350,44
|
|
20231221,110100,904088100,27350,27350,27350,27350,0
|
|
20231221,110000,904088100,27350,27350,27350,27350,0
|
|
20231221,105900,904088100,27350,27350,27350,27350,0
|
|
20231221,105800,904088100,27350,27350,27350,27350,0
|
|
20231221,105700,904088100,27350,27350,27350,27350,201
|
|
20231221,105600,898590750,27700,27700,27700,27700,0
|
|
20231221,105500,898590750,27700,27700,27700,27700,0
|
|
20231221,105400,898590750,27700,27700,27700,27700,0
|
|
20231221,105300,898590750,27700,27350,27700,27350,58
|
|
20231221,105200,897002700,27550,27350,27550,27350,86
|
|
20231221,105100,894646050,27400,27600,27600,27400,37
|
|
20231221,105000,893632050,27800,27800,27800,27800,0
|
|
20231221,104900,893632050,27800,27800,27800,27800,36
|
|
20231221,104800,892631250,27700,27700,27700,27700,101
|
|
20231221,104700,889833550,27650,27650,27650,27650,0
|
|
20231221,104600,889833550,27650,27650,27650,27650,1
|
|
20231221,104500,889805900,27650,27550,27700,27550,70
|
|
20231221,104400,887869600,27650,27600,27650,27350,331
|
|
20231221,104300,878791700,27700,27700,27700,27700,110
|
|
20231221,104200,875744700,27700,27700,27700,27700,0
|
|
20231221,104100,875744700,27700,27650,27700,27650,69
|
|
20231221,104000,873836200,27450,27450,27450,27450,40
|
|
20231221,103900,872738200,27500,27500,27500,27500,70
|
|
20231221,103800,870813200,27500,27500,27500,27500,7
|
|
20231221,103700,870620700,27500,27500,27500,27500,0
|
|
20231221,103600,870620700,27500,27550,27550,27500,37
|
|
20231221,103500,869601400,27600,27600,27600,27600,38
|
|
20231221,103400,868552600,27600,27600,27600,27600,0
|
|
20231221,103300,868552600,27600,27600,27600,27600,2
|
|
20231221,103200,868497400,27700,27700,27700,27700,0
|
|
20231221,103100,868497400,27700,27700,27700,27700,0
|
|
20231221,103000,868497400,27700,27700,27700,27700,212
|
|
20231221,102900,862625000,27700,27700,27700,27700,88
|
|
20231221,102800,860187400,27700,27700,27700,27700,1
|
|
20231221,102700,860159700,27700,27700,27700,27700,19
|
|
20231221,102600,859633400,27700,27700,27700,27700,3
|
|
20231221,102500,859550300,27500,27500,27500,27500,127
|
|
20231221,102400,856057800,27500,27500,27500,27500,0
|
|
20231221,102300,856057800,27500,27500,27500,27500,0
|
|
20231221,102200,856057800,27500,27500,27500,27500,0
|
|
20231221,102100,856057800,27500,27500,27500,27500,51
|
|
20231221,102000,854655300,27500,27550,27550,27500,16
|
|
20231221,101900,854214650,27550,27550,27550,27550,87
|
|
20231221,101800,851817800,27550,27550,27550,27550,22
|
|
20231221,101700,851211700,27550,27700,27700,27550,393
|
|
20231221,101600,840342050,27700,27700,27700,27700,0
|
|
20231221,101500,840342050,27700,27700,27700,27700,52
|
|
20231221,101400,838901650,27700,27650,27700,27650,64
|
|
20231221,101300,837131800,27700,27650,27700,27650,102
|
|
20231221,101200,834310550,27550,27550,27550,27550,0
|
|
20231221,101100,834310550,27550,27550,27550,27550,3
|
|
20231221,101000,834227900,27550,27600,27600,27550,70
|
|
20231221,100900,832295950,27600,27600,27600,27600,1
|
|
20231221,100800,832268350,27550,27550,27550,27550,10
|
|
20231221,100700,831992850,27550,27550,27550,27550,6
|
|
20231221,100600,831827550,27600,27600,27600,27600,1
|
|
20231221,100500,831799950,27550,27550,27550,27550,7
|
|
20231221,100400,831607100,27600,27600,27600,27600,1
|
|
20231221,100300,831579500,27550,27600,27600,27550,8
|
|
20231221,100200,831358750,27650,27700,27700,27650,421
|
|
20231221,100100,819697450,27750,27750,27750,27750,0
|
|
20231221,100000,819697450,27750,27750,27750,27750,1
|
|
20231221,095900,819669700,27750,27750,27750,27750,0
|
|
20231221,095800,819669700,27750,27850,27850,27750,390
|
|
20231221,095700,808839350,27850,27950,27950,27850,388
|
|
20231221,095600,798021200,27950,27950,27950,27950,1
|
|
20231221,095500,797993250,27950,27950,27950,27950,3
|
|
20231221,095400,797909400,27950,28300,28350,27950,146
|
|
20231221,095300,793802150,28350,28300,28350,28300,65
|
|
20231221,095200,791962450,28350,27850,28350,27800,612
|
|
20231221,095100,774904150,27850,27850,27850,27850,215
|
|
20231221,095000,768916400,27850,28000,28000,27850,208
|
|
20231221,094900,763115450,28000,28150,28150,28000,261
|
|
20231221,094800,755798700,28200,28250,28250,28200,1934
|
|
20231221,094700,701254700,28400,28450,28450,28300,474
|
|
20231221,094600,687798950,28400,28250,28500,28250,2571
|
|
20231221,094500,614618050,28250,28200,28250,28200,526
|
|
20231221,094400,599779850,28000,28200,28250,28000,105
|
|
20231221,094300,596818900,28200,28200,28250,28200,346
|
|
20231221,094200,587061300,28200,28200,28200,28200,221
|
|
20231221,094100,580829100,28250,28100,28250,28000,886
|
|
20231221,094000,555899300,28000,28050,28300,28000,4162
|
|
20231221,093900,438388350,28200,28300,28500,28150,1818
|
|
20231221,093800,386782250,28250,28300,28400,28050,556
|
|
20231221,093700,371119150,28400,27900,28500,27900,5116
|
|
20231221,093600,226067550,27850,27850,27900,27850,207
|
|
20231221,093500,220298950,27850,27800,27850,27800,884
|
|
20231221,093400,195691300,27750,27650,27750,27650,716
|
|
20231221,093300,175861900,27850,27700,27850,27700,114
|
|
20231221,093200,172698550,27650,27450,27650,27450,302
|
|
20231221,093100,164371850,27450,27450,27450,27450,0
|
|
20231221,093000,164371850,27450,27500,27500,27450,423
|
|
20231221,092900,152756950,27800,28000,28000,27550,39
|
|
20231221,092800,151677400,28000,27500,28000,27500,666
|
|
20231221,092700,133213800,27550,27550,27550,27550,5
|
|
20231221,092600,133076050,27550,27350,27550,27250,8
|
|
20231221,092500,132857250,27350,27450,27900,27350,249
|
|
20231221,092400,126013600,27500,27000,27500,27000,228
|
|
20231221,092300,119814400,27000,27000,27000,27000,5
|
|
20231221,092200,119679400,27000,27000,27000,27000,81
|
|
20231221,092100,117492400,27000,27000,27000,27000,0
|
|
20231221,092000,117492400,27000,27100,27100,27000,402
|
|
20231221,091900,106632550,27200,27050,27200,27050,2
|
|
20231221,091800,106578300,27200,27100,27200,27100,14
|
|
20231221,091700,106198000,27150,27150,27150,27150,4
|
|
20231221,091600,106089400,27050,27050,27050,27050,22
|
|
20231221,091500,105494300,27050,27050,27050,27050,17
|
|
20231221,091400,105034450,27200,27200,27200,27200,0
|
|
20231221,091300,105034450,27200,27200,27200,27200,0
|
|
20231221,091200,105034450,27200,27200,27200,27200,97
|
|
20231221,091100,102396050,27300,27300,27350,27300,278
|
|
20231221,091000,94800250,27200,27200,27300,27200,8
|
|
20231221,090900,94582050,27200,27200,27200,27200,30
|
|
20231221,090800,93766050,27200,27000,27200,27000,424
|
|
20231221,090700,82256600,27200,27000,27200,27000,407
|
|
20231221,090600,71203100,27000,27000,27000,27000,2
|
|
20231221,090500,71149100,27150,27000,27150,27000,90
|
|
20231221,090400,68718950,26950,26950,26950,26950,0
|
|
20231221,090300,68718950,26950,26950,26950,26950,111
|
|
20231221,090200,65727500,26900,26900,27000,26900,786
|
|
20231221,090100,44583100,26800,27000,27000,26750,1006
|
|
20231221,090000,17524300,27000,27300,27300,27000,644
|