579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,183600,3569565550,20300,20300,20300,20300,15065
|
|
20231228,183500,3569565550,20300,20300,20300,20300,0
|
|
20231228,183400,3569565550,20300,20300,20300,20300,0
|
|
20231228,183300,3569565550,20300,20300,20300,20300,0
|
|
20231228,183200,3569565550,20300,20300,20300,20300,0
|
|
20231228,183100,3569565550,20300,20300,20300,20300,0
|
|
20231228,183000,3569565550,20300,20300,20300,20300,0
|
|
20231228,182900,3569565550,20300,20300,20300,20300,0
|
|
20231228,182800,3569565550,20300,20300,20300,20300,0
|
|
20231228,182700,3569565550,20300,20300,20300,20300,0
|
|
20231228,182600,3569565550,20300,20300,20300,20300,0
|
|
20231228,182500,3569565550,20300,20300,20300,20300,0
|
|
20231228,182400,3569565550,20300,20300,20300,20300,0
|
|
20231228,182300,3569565550,20300,20300,20300,20300,0
|
|
20231228,182200,3569565550,20300,20300,20300,20300,0
|
|
20231228,182100,3569565550,20300,20300,20300,20300,0
|
|
20231228,182000,3569565550,20300,20300,20300,20300,0
|
|
20231228,181900,3569565550,20300,20300,20300,20300,0
|
|
20231228,181800,3569565550,20300,20300,20300,20300,0
|
|
20231228,181700,3569565550,20300,20300,20300,20300,0
|
|
20231228,181600,3569565550,20300,20300,20300,20300,0
|
|
20231228,181500,3569565550,20300,20300,20300,20300,0
|
|
20231228,181400,3569565550,20300,20300,20300,20300,0
|
|
20231228,181300,3569565550,20300,20300,20300,20300,0
|
|
20231228,181200,3569565550,20300,20300,20300,20300,0
|
|
20231228,181100,3569565550,20300,20300,20300,20300,0
|
|
20231228,181000,3569565550,20300,20300,20300,20300,0
|
|
20231228,180900,3569565550,20300,20300,20300,20300,0
|
|
20231228,180800,3569565550,20300,20300,20300,20300,0
|
|
20231228,180700,3569565550,20300,20300,20300,20300,0
|
|
20231228,180600,3569565550,20300,20300,20300,20300,15065
|
|
20231228,180500,3569565550,20300,20300,20300,20300,0
|
|
20231228,180400,3569565550,20300,20300,20300,20300,0
|
|
20231228,180300,3569565550,20300,20300,20300,20300,0
|
|
20231228,180200,3569565550,20300,20300,20300,20300,0
|
|
20231228,180100,3569565550,20300,20300,20300,20300,0
|
|
20231228,180000,3569565550,20300,20300,20300,20300,0
|
|
20231228,175900,3569565550,20300,20300,20300,20300,0
|
|
20231228,175800,3569565550,20300,20300,20300,20300,0
|
|
20231228,175700,3569565550,20300,20300,20300,20300,0
|
|
20231228,175600,3569565550,20300,20300,20300,20300,0
|
|
20231228,175500,3569565550,20300,20300,20300,20300,0
|
|
20231228,175400,3569565550,20300,20300,20300,20300,0
|
|
20231228,175300,3569565550,20300,20300,20300,20300,0
|
|
20231228,175200,3569565550,20300,20300,20300,20300,0
|
|
20231228,175100,3569565550,20300,20300,20300,20300,0
|
|
20231228,175000,3569565550,20300,20300,20300,20300,0
|
|
20231228,174900,3569565550,20300,20300,20300,20300,0
|
|
20231228,174800,3569565550,20300,20300,20300,20300,0
|
|
20231228,174700,3569565550,20300,20300,20300,20300,0
|
|
20231228,174600,3569565550,20300,20300,20300,20300,0
|
|
20231228,174500,3569565550,20300,20300,20300,20300,0
|
|
20231228,174400,3569565550,20300,20300,20300,20300,0
|
|
20231228,174300,3569565550,20300,20300,20300,20300,0
|
|
20231228,174200,3569565550,20300,20300,20300,20300,0
|
|
20231228,174100,3569565550,20300,20300,20300,20300,0
|
|
20231228,174000,3569565550,20300,20300,20300,20300,0
|
|
20231228,173900,3569565550,20300,20300,20300,20300,0
|
|
20231228,173800,3569565550,20300,20300,20300,20300,0
|
|
20231228,173700,3569565550,20300,20300,20300,20300,0
|
|
20231228,173600,3569565550,20300,20300,20300,20300,15065
|
|
20231228,173500,3569565550,20300,20300,20300,20300,0
|
|
20231228,173400,3569565550,20300,20300,20300,20300,0
|
|
20231228,173300,3569565550,20300,20300,20300,20300,0
|
|
20231228,173200,3569565550,20300,20300,20300,20300,0
|
|
20231228,173100,3569565550,20300,20300,20300,20300,0
|
|
20231228,173000,3569565550,20300,20300,20300,20300,0
|
|
20231228,172900,3569565550,20300,20300,20300,20300,0
|
|
20231228,172800,3569565550,20300,20300,20300,20300,0
|
|
20231228,172700,3569565550,20300,20300,20300,20300,0
|
|
20231228,172600,3569565550,20300,20300,20300,20300,0
|
|
20231228,172500,3569565550,20300,20300,20300,20300,0
|
|
20231228,172400,3569565550,20300,20300,20300,20300,0
|
|
20231228,172300,3569565550,20300,20300,20300,20300,0
|
|
20231228,172200,3569565550,20300,20300,20300,20300,0
|
|
20231228,172100,3569565550,20300,20300,20300,20300,0
|
|
20231228,172000,3569565550,20300,20300,20300,20300,0
|
|
20231228,171900,3569565550,20300,20300,20300,20300,0
|
|
20231228,171800,3569565550,20300,20300,20300,20300,0
|
|
20231228,171700,3569565550,20300,20300,20300,20300,0
|
|
20231228,171600,3569565550,20300,20300,20300,20300,0
|
|
20231228,171500,3569565550,20300,20300,20300,20300,0
|
|
20231228,171400,3569565550,20300,20300,20300,20300,0
|
|
20231228,171300,3569565550,20300,20300,20300,20300,0
|
|
20231228,171200,3569565550,20300,20300,20300,20300,0
|
|
20231228,171100,3569565550,20300,20300,20300,20300,0
|
|
20231228,171000,3569565550,20300,20300,20300,20300,0
|
|
20231228,170900,3569565550,20300,20300,20300,20300,0
|
|
20231228,170800,3569565550,20300,20300,20300,20300,0
|
|
20231228,170700,3569565550,20300,20300,20300,20300,0
|
|
20231228,170600,3569565550,20300,20300,20300,20300,15065
|
|
20231228,170500,3569565550,20300,20300,20300,20300,0
|
|
20231228,170400,3569565550,20300,20300,20300,20300,0
|
|
20231228,170300,3569565550,20300,20300,20300,20300,0
|
|
20231228,170200,3569565550,20300,20300,20300,20300,0
|
|
20231228,170100,3569565550,20300,20300,20300,20300,0
|
|
20231228,170000,3569565550,20300,20300,20300,20300,0
|
|
20231228,165900,3569565550,20300,20300,20300,20300,0
|
|
20231228,165800,3569565550,20300,20300,20300,20300,0
|
|
20231228,165700,3569565550,20300,20300,20300,20300,0
|
|
20231228,165600,3569565550,20300,20300,20300,20300,0
|
|
20231228,165500,3569565550,20300,20300,20300,20300,0
|
|
20231228,165400,3569565550,20300,20300,20300,20300,0
|
|
20231228,165300,3569565550,20300,20300,20300,20300,0
|
|
20231228,165200,3569565550,20300,20300,20300,20300,0
|
|
20231228,165100,3569565550,20300,20300,20300,20300,0
|
|
20231228,165000,3569565550,20300,20300,20300,20300,0
|
|
20231228,164900,3569565550,20300,20300,20300,20300,0
|
|
20231228,164800,3569565550,20300,20300,20300,20300,0
|
|
20231228,164700,3569565550,20300,20300,20300,20300,0
|
|
20231228,164600,3569565550,20300,20300,20300,20300,0
|
|
20231228,164500,3569565550,20300,20300,20300,20300,0
|
|
20231228,164400,3569565550,20300,20300,20300,20300,0
|
|
20231228,164300,3569565550,20300,20300,20300,20300,0
|
|
20231228,164200,3569565550,20300,20300,20300,20300,0
|
|
20231228,164100,3569565550,20300,20300,20300,20300,0
|
|
20231228,164000,3569565550,20300,20300,20300,20300,0
|
|
20231228,163900,3569565550,20300,20300,20300,20300,0
|
|
20231228,163800,3569565550,20300,20300,20300,20300,0
|
|
20231228,163700,3569565550,20300,20300,20300,20300,0
|
|
20231228,163600,3569565550,20300,20300,20300,20300,15065
|
|
20231228,163500,3569565550,20300,20300,20300,20300,0
|
|
20231228,163400,3569565550,20300,20300,20300,20300,0
|
|
20231228,163300,3569565550,20300,20300,20300,20300,0
|
|
20231228,163200,3569565550,20300,20300,20300,20300,0
|
|
20231228,163100,3569565550,20300,20300,20300,20300,0
|
|
20231228,163000,3569565550,20300,20300,20300,20300,0
|
|
20231228,162900,3569565550,20300,20300,20300,20300,0
|
|
20231228,162800,3569565550,20300,20300,20300,20300,0
|
|
20231228,162700,3569565550,20300,20300,20300,20300,0
|
|
20231228,162600,3569565550,20300,20300,20300,20300,0
|
|
20231228,162500,3569565550,20300,20300,20300,20300,0
|
|
20231228,162400,3569565550,20300,20300,20300,20300,0
|
|
20231228,162300,3569565550,20300,20300,20300,20300,0
|
|
20231228,162200,3569565550,20300,20300,20300,20300,0
|
|
20231228,162100,3569565550,20300,20300,20300,20300,0
|
|
20231228,162000,3569565550,20300,20300,20300,20300,0
|
|
20231228,161900,3569565550,20300,20300,20300,20300,0
|
|
20231228,161800,3569565550,20300,20300,20300,20300,0
|
|
20231228,161700,3569565550,20300,20300,20300,20300,0
|
|
20231228,161600,3569565550,20300,20300,20300,20300,0
|
|
20231228,161500,3569565550,20300,20300,20300,20300,0
|
|
20231228,161400,3569565550,20300,20300,20300,20300,0
|
|
20231228,161300,3569565550,20300,20300,20300,20300,0
|
|
20231228,161200,3569565550,20300,20300,20300,20300,0
|
|
20231228,161100,3569565550,20300,20300,20300,20300,0
|
|
20231228,161000,3569565550,20300,20300,20300,20300,0
|
|
20231228,160900,3569565550,20300,20300,20300,20300,0
|
|
20231228,160800,3569565550,20300,20300,20300,20300,0
|
|
20231228,160700,3569565550,20300,20300,20300,20300,0
|
|
20231228,160600,3569565550,20300,20300,20300,20300,15065
|
|
20231228,160500,3569565550,20300,20300,20300,20300,0
|
|
20231228,160400,3569565550,20300,20300,20300,20300,0
|
|
20231228,160300,3569565550,20300,20300,20300,20300,0
|
|
20231228,160200,3569565550,20300,20300,20300,20300,0
|
|
20231228,160100,3569565550,20300,20300,20300,20300,0
|
|
20231228,160000,3569565550,20300,20300,20300,20300,0
|
|
20231228,155900,3569565550,20300,20300,20300,20300,0
|
|
20231228,155800,3569565550,20300,20300,20300,20300,0
|
|
20231228,155700,3569565550,20300,20300,20300,20300,0
|
|
20231228,155600,3569565550,20300,20300,20300,20300,0
|
|
20231228,155500,3569565550,20300,20300,20300,20300,0
|
|
20231228,155400,3569565550,20300,20300,20300,20300,0
|
|
20231228,155300,3569565550,20300,20300,20300,20300,0
|
|
20231228,155200,3569565550,20300,20300,20300,20300,0
|
|
20231228,155100,3569565550,20300,20300,20300,20300,0
|
|
20231228,155000,3569565550,20300,20300,20300,20300,0
|
|
20231228,154900,3569565550,20300,20300,20300,20300,0
|
|
20231228,154800,3569565550,20300,20300,20300,20300,0
|
|
20231228,154700,3569565550,20300,20300,20300,20300,0
|
|
20231228,154600,3569565550,20300,20300,20300,20300,0
|
|
20231228,154500,3569565550,20300,20300,20300,20300,0
|
|
20231228,154400,3569565550,20300,20300,20300,20300,0
|
|
20231228,154300,3569565550,20300,20300,20300,20300,0
|
|
20231228,154200,3569565550,20300,20300,20300,20300,0
|
|
20231228,154100,3569565550,20300,20300,20300,20300,0
|
|
20231228,154000,3569565550,20300,20300,20300,20300,0
|
|
20231228,153900,3569565550,20300,20300,20300,20300,0
|
|
20231228,153800,3569565550,20300,20300,20300,20300,0
|
|
20231228,153700,3569565550,20300,20300,20300,20300,0
|
|
20231228,153600,3569565550,20300,20300,20300,20300,15065
|
|
20231228,153500,3569565550,20300,20300,20300,20300,0
|
|
20231228,153400,3569565550,20300,20300,20300,20300,0
|
|
20231228,153300,3569565550,20300,20300,20300,20300,0
|
|
20231228,153200,3569565550,20300,20300,20300,20300,0
|
|
20231228,153100,3569565550,20300,20300,20300,20300,0
|
|
20231228,153000,3569565550,20300,20300,20300,20300,15065
|
|
20231228,152900,3263746050,21000,21000,21000,21000,0
|
|
20231228,152800,3263746050,21000,21000,21000,21000,0
|
|
20231228,152700,3263746050,21000,21000,21000,21000,0
|
|
20231228,152600,3263746050,21000,21000,21000,21000,0
|
|
20231228,152500,3263746050,21000,21000,21000,21000,0
|
|
20231228,152400,3263746050,21000,21000,21000,21000,0
|
|
20231228,152300,3263746050,21000,21000,21000,21000,0
|
|
20231228,152200,3263746050,21000,21000,21000,21000,0
|
|
20231228,152100,3263746050,21000,21000,21000,21000,0
|
|
20231228,152000,3263746050,21000,21000,21000,21000,0
|
|
20231228,151900,3263746050,21000,21050,21050,21000,49
|
|
20231228,151800,3262715150,21000,21000,21000,21000,18
|
|
20231228,151700,3262337150,21050,21050,21050,21000,713
|
|
20231228,151600,3247338800,21050,21100,21150,21000,71
|
|
20231228,151500,3245842000,21050,21050,21050,21000,160
|
|
20231228,151400,3242474800,21000,20950,21050,20950,525
|
|
20231228,151300,3231460750,20950,21050,21050,20950,58
|
|
20231228,151200,3230242950,21050,20950,21100,20950,94
|
|
20231228,151100,3228269350,20950,21150,21150,20950,605
|
|
20231228,151000,3215585700,21150,21050,21150,21050,3
|
|
20231228,150900,3215522350,21150,21150,21150,21050,328
|
|
20231228,150800,3208586150,21050,21150,21150,21050,26
|
|
20231228,150700,3208036350,21200,21150,21200,21000,88
|
|
20231228,150600,3206175550,21150,21000,21150,21000,14
|
|
20231228,150500,3205880800,21000,21000,21200,21000,904
|
|
20231228,150400,3186851300,21150,21050,21150,21000,391
|
|
20231228,150300,3178593900,21100,21100,21100,21000,330
|
|
20231228,150200,3171658900,21100,21100,21100,21000,339
|
|
20231228,150100,3164538200,21000,21150,21150,21000,28
|
|
20231228,150000,3163949150,21000,21050,21200,21000,1784
|
|
20231228,145900,3126429900,21050,21050,21200,21050,578
|
|
20231228,145800,3114251600,21200,21200,21200,21050,34
|
|
20231228,145700,3113534250,21200,21050,21200,21050,9
|
|
20231228,145600,3113343600,21200,21200,21200,21100,543
|
|
20231228,145500,3101882000,21200,21100,21200,21100,11
|
|
20231228,145400,3101649800,21100,21200,21200,21100,109
|
|
20231228,145300,3099349000,21100,21200,21200,21100,155
|
|
20231228,145200,3096074400,21200,21100,21200,21100,10
|
|
20231228,145100,3095862500,21200,21100,21200,21100,41
|
|
20231228,145000,3094996600,21200,21250,21250,21200,50
|
|
20231228,144900,3093934350,21250,21250,21250,21250,8
|
|
20231228,144800,3093764350,21250,21200,21250,21200,15
|
|
20231228,144700,3093446250,21200,21150,21200,21150,484
|
|
20231228,144600,3083209600,21150,21200,21200,21100,467
|
|
20231228,144500,3073345850,21200,21150,21250,21150,7
|
|
20231228,144400,3073197500,21150,21200,21250,21150,7
|
|
20231228,144300,3073049200,21250,21250,21250,21250,45
|
|
20231228,144200,3072092950,21250,21250,21250,21150,116
|
|
20231228,144100,3069638650,21150,21250,21250,21150,60
|
|
20231228,144000,3068367250,21250,21250,21250,21250,46
|
|
20231228,143900,3067389750,21150,21250,21250,21150,76
|
|
20231228,143800,3065776600,21200,21250,21250,21200,21
|
|
20231228,143700,3065330750,21250,21250,21250,21250,7
|
|
20231228,143600,3065182000,21250,21250,21250,21250,52
|
|
20231228,143500,3064077000,21250,21250,21250,21250,7
|
|
20231228,143400,3063928250,21250,21200,21250,21200,601
|
|
20231228,143300,3051187000,21250,21250,21250,21250,45
|
|
20231228,143200,3050230750,21250,21250,21250,21250,1
|
|
20231228,143100,3050209500,21250,21200,21250,21200,235
|
|
20231228,143000,3045217150,21250,21250,21250,21200,152
|
|
20231228,142900,3041991250,21200,21250,21250,21200,58
|
|
20231228,142800,3040761150,21250,21200,21250,21200,9
|
|
20231228,142700,3040570000,21200,21200,21250,21200,52
|
|
20231228,142600,3039467550,21250,21250,21250,21200,50
|
|
20231228,142500,3038405100,21250,21250,21300,21200,608
|
|
20231228,142400,3025485300,21300,21300,21300,21250,15
|
|
20231228,142300,3025165850,21300,21200,21300,21200,99
|
|
20231228,142200,3023059350,21200,21250,21300,21200,205
|
|
20231228,142100,3018703250,21300,21300,21300,21300,7
|
|
20231228,142000,3018554150,21250,21150,21250,21150,1383
|
|
20231228,141900,2989257900,21150,21150,21200,21150,164
|
|
20231228,141800,2985788950,21200,21200,21200,21200,3
|
|
20231228,141700,2985725350,21200,21150,21200,21150,446
|
|
20231228,141600,2976287150,21200,21200,21200,21150,58
|
|
20231228,141500,2975058150,21200,21150,21200,21150,34
|
|
20231228,141400,2974339000,21200,21250,21300,21200,681
|
|
20231228,141300,2959897300,21300,21300,21300,21250,48
|
|
20231228,141200,2958874950,21250,21250,21300,21200,474
|
|
20231228,141100,2948802750,21200,21250,21250,21150,20
|
|
20231228,141000,2948378150,21300,21300,21300,21300,41
|
|
20231228,140900,2947504850,21300,21150,21300,21150,21
|
|
20231228,140800,2947059050,21300,21250,21300,21200,793
|
|
20231228,140700,2930235900,21300,21300,21300,21250,50
|
|
20231228,140600,2929171350,21300,21250,21300,21250,43
|
|
20231228,140500,2928255650,21300,21300,21300,21250,19
|
|
20231228,140400,2927851550,21300,21350,21350,21250,474
|
|
20231228,140300,2917776150,21350,21350,21350,21350,63
|
|
20231228,140200,2916431100,21350,21350,21350,21300,317
|
|
20231228,140100,2909673150,21350,21350,21350,21350,103
|
|
20231228,140000,2907474100,21350,21250,21350,21250,51
|
|
20231228,135900,2906385550,21250,21300,21350,21250,91
|
|
20231228,135800,2904447250,21300,21350,21350,21250,95
|
|
20231228,135700,2902428000,21350,21350,21350,21350,29
|
|
20231228,135600,2901808850,21350,21350,21350,21300,60
|
|
20231228,135500,2900529750,21350,21150,21350,21150,19
|
|
20231228,135400,2900124300,21300,21300,21300,21300,186
|
|
20231228,135300,2896162500,21300,21250,21300,21250,183
|
|
20231228,135200,2892271550,21250,21250,21250,21150,225
|
|
20231228,135100,2887511400,21250,21250,21250,21250,77
|
|
20231228,135000,2885875150,21250,21250,21250,21250,49
|
|
20231228,134900,2884833900,21250,21250,21250,21150,381
|
|
20231228,134800,2876775250,21250,21350,21350,21200,2120
|
|
20231228,134700,2831693000,21350,21350,21400,21350,153
|
|
20231228,134600,2828426400,21400,21350,21400,21350,156
|
|
20231228,134500,2825088750,21350,21350,21350,21350,409
|
|
20231228,134400,2816356600,21300,21250,21350,21250,1440
|
|
20231228,134300,2785681550,21250,21200,21300,21150,417
|
|
20231228,134200,2776834200,21200,21300,21300,21200,184
|
|
20231228,134100,2772923900,21300,21300,21300,21200,459
|
|
20231228,134000,2763153850,21200,21300,21350,21200,3172
|
|
20231228,133900,2695864050,21350,21400,21400,21300,219
|
|
20231228,133800,2691198450,21300,21300,21400,21300,69
|
|
20231228,133700,2689725900,21300,21350,21400,21250,1179
|
|
20231228,133600,2664646850,21400,21400,21400,21350,503
|
|
20231228,133500,2653895000,21400,21450,21550,21400,66
|
|
20231228,133400,2652480450,21550,21500,21600,21450,1132
|
|
20231228,133300,2628071950,21550,21550,21650,21500,3128
|
|
20231228,133200,2560714150,21500,21400,21500,21350,4956
|
|
20231228,133100,2454354400,21350,21250,21400,21250,2621
|
|
20231228,133000,2398460750,21200,21250,21250,21200,268
|
|
20231228,132900,2392765850,21250,21200,21250,21050,3384
|
|
20231228,132800,2321013050,21200,21150,21250,20950,3328
|
|
20231228,132700,2250559700,21150,21000,21150,20950,3459
|
|
20231228,132600,2177722350,21000,21000,21000,20950,87
|
|
20231228,132500,2175897400,21000,21000,21000,20950,108
|
|
20231228,132400,2173634300,20950,20950,21000,20950,234
|
|
20231228,132300,2168731700,21000,21000,21000,20950,41
|
|
20231228,132200,2167870750,21000,21000,21000,20900,94
|
|
20231228,132100,2165905300,20900,20950,21050,20900,267
|
|
20231228,132000,2160321100,21100,21000,21100,21000,1094
|
|
20231228,131900,2137342400,21000,21100,21150,21000,91
|
|
20231228,131800,2135424100,21100,21050,21100,21050,420
|
|
20231228,131700,2126572500,21050,21150,21200,21050,244
|
|
20231228,131600,2121415650,21100,21150,21200,21100,701
|
|
20231228,131500,2106595650,21150,21100,21200,21100,726
|
|
20231228,131400,2091243200,21100,21150,21150,21100,46
|
|
20231228,131300,2090272500,21150,21100,21150,21100,147
|
|
20231228,131200,2087164650,21100,21150,21200,21100,281
|
|
20231228,131100,2081230650,21150,21050,21200,21050,330
|
|
20231228,131000,2074243450,21050,21150,21200,21050,1383
|
|
20231228,130900,2044985550,21150,21100,21150,21100,184
|
|
20231228,130800,2041102350,21100,21150,21150,21100,155
|
|
20231228,130700,2037830000,21150,21150,21150,21100,323
|
|
20231228,130600,2031006150,21150,21050,21150,21050,1472
|
|
20231228,130500,1999961950,21100,21050,21100,21000,507
|
|
20231228,130400,1989283700,21050,21100,21100,21000,871
|
|
20231228,130300,1970941650,21100,21050,21100,21000,739
|
|
20231228,130200,1955373900,21050,20950,21100,20950,5291
|
|
20231228,130100,1844126650,21000,20900,21000,20900,1886
|
|
20231228,130000,1804598100,20900,20950,20950,20900,247
|
|
20231228,125900,1799424250,20900,20850,20900,20850,1469
|
|
20231228,125800,1768723150,20850,20850,20850,20850,76
|
|
20231228,125700,1767138550,20850,20850,20900,20850,306
|
|
20231228,125600,1760754400,20850,20850,20850,20850,522
|
|
20231228,125500,1749870700,20850,20850,20900,20700,275
|
|
20231228,125400,1744136700,20750,20850,20850,20750,1192
|
|
20231228,125300,1719377500,20850,20850,20850,20750,1620
|
|
20231228,125200,1685704350,20800,20700,20800,20700,569
|
|
20231228,125100,1673891700,20700,20750,20750,20700,1403
|
|
20231228,125000,1644779500,20750,20750,20800,20750,174
|
|
20231228,124900,1641168900,20750,20750,20750,20750,19
|
|
20231228,124800,1640774650,20750,20750,20750,20750,31
|
|
20231228,124700,1640131400,20750,20800,20800,20750,121
|
|
20231228,124600,1637614850,20800,20800,20800,20800,1069
|
|
20231228,124500,1615379650,20800,20750,20800,20750,331
|
|
20231228,124400,1608495100,20800,20750,20800,20750,1631
|
|
20231228,124300,1574591400,20750,20750,20750,20750,399
|
|
20231228,124200,1566312150,20750,20750,20750,20750,127
|
|
20231228,124100,1563676900,20750,20700,20750,20700,1579
|
|
20231228,124000,1530935100,20700,20700,20700,20700,940
|
|
20231228,123900,1511477100,20650,20600,20650,20600,9208
|
|
20231228,123800,1321585050,20600,20600,20600,20600,210
|
|
20231228,123700,1317259050,20550,20600,20600,20550,153
|
|
20231228,123600,1314112300,20600,20600,20600,20600,0
|
|
20231228,123500,1314112300,20600,20600,20600,20600,0
|
|
20231228,123400,1314112300,20600,20600,20600,20600,0
|
|
20231228,123300,1314112300,20600,20600,20600,20600,38
|
|
20231228,123200,1313329500,20550,20550,20550,20550,0
|
|
20231228,123100,1313329500,20550,20550,20600,20550,4
|
|
20231228,123000,1313247200,20600,20600,20600,20600,39
|
|
20231228,122900,1312443800,20550,20550,20550,20550,0
|
|
20231228,122800,1312443800,20550,20550,20600,20550,50
|
|
20231228,122700,1311415300,20550,20600,20600,20550,53
|
|
20231228,122600,1310324250,20550,20550,20550,20550,50
|
|
20231228,122500,1309296750,20550,20550,20550,20550,97
|
|
20231228,122400,1307303400,20550,20550,20550,20550,12
|
|
20231228,122300,1307056800,20600,20550,20600,20500,47
|
|
20231228,122200,1306089350,20600,20600,20600,20600,41
|
|
20231228,122100,1305244750,20550,20550,20550,20550,10
|
|
20231228,122000,1305039250,20550,20600,20600,20550,50
|
|
20231228,121900,1304009750,20500,20500,20500,20500,2
|
|
20231228,121800,1303968750,20550,20550,20550,20550,25
|
|
20231228,121700,1303455000,20600,20600,20600,20600,89
|
|
20231228,121600,1301621600,20600,20600,20600,20600,25
|
|
20231228,121500,1301106600,20600,20600,20600,20600,2670
|
|
20231228,121400,1246104600,20500,20500,20500,20500,50
|
|
20231228,121300,1245079600,20600,20600,20600,20600,38
|
|
20231228,121200,1244296800,20500,20500,20500,20500,105
|
|
20231228,121100,1242144300,20500,20600,20600,20500,3
|
|
20231228,121000,1242082700,20600,20550,20600,20550,138
|
|
20231228,120900,1239244900,20550,20550,20550,20550,0
|
|
20231228,120800,1239244900,20550,20550,20550,20550,0
|
|
20231228,120700,1239244900,20550,20550,20550,20550,5
|
|
20231228,120600,1239142150,20500,20500,20500,20500,0
|
|
20231228,120500,1239142150,20500,20550,20550,20500,26
|
|
20231228,120400,1238608100,20600,20600,20600,20600,0
|
|
20231228,120300,1238608100,20600,20600,20600,20600,39
|
|
20231228,120200,1237804700,20550,20550,20550,20550,0
|
|
20231228,120100,1237804700,20550,20550,20550,20550,142
|
|
20231228,120000,1234886600,20600,20600,20600,20600,38
|
|
20231228,115900,1234103800,20600,20600,20600,20600,0
|
|
20231228,115800,1234103800,20600,20600,20600,20600,0
|
|
20231228,115700,1234103800,20600,20600,20600,20600,38
|
|
20231228,115600,1233321000,20600,20600,20600,20600,0
|
|
20231228,115500,1233321000,20600,20600,20600,20600,4
|
|
20231228,115400,1233238600,20600,20600,20600,20600,312
|
|
20231228,115300,1226811400,20600,20600,20600,20600,39
|
|
20231228,115200,1226008000,20650,20650,20650,20650,50
|
|
20231228,115100,1224975500,20600,20600,20600,20600,18
|
|
20231228,115000,1224604700,20650,20600,20650,20600,238
|
|
20231228,114900,1219700000,20650,20650,20650,20650,31
|
|
20231228,114800,1219059850,20650,20650,20650,20650,20
|
|
20231228,114700,1218646850,20650,20650,20650,20650,33
|
|
20231228,114600,1217965400,20650,20600,20650,20600,17
|
|
20231228,114500,1217614400,20600,20600,20600,20600,300
|
|
20231228,114400,1211434400,20600,20650,20650,20600,71
|
|
20231228,114300,1209969900,20600,20600,20600,20600,2
|
|
20231228,114200,1209928700,20600,20600,20600,20600,9
|
|
20231228,114100,1209743300,20600,20600,20600,20600,47
|
|
20231228,114000,1208775100,20700,20650,20700,20600,164
|
|
20231228,113900,1205391600,20700,20700,20700,20700,18
|
|
20231228,113800,1205019000,20650,20650,20650,20650,250
|
|
20231228,113700,1199856500,20600,20650,20650,20600,188
|
|
20231228,113600,1195981800,20650,20650,20650,20650,500
|
|
20231228,113500,1185656800,20600,20600,20600,20600,2
|
|
20231228,113400,1185615600,20600,20700,20700,20600,358
|
|
20231228,113300,1178221550,20700,20700,20700,20700,19
|
|
20231228,113200,1177828250,20650,20650,20650,20650,1642
|
|
20231228,113100,1143920950,20600,20600,20600,20600,1
|
|
20231228,113000,1143900350,20650,20600,20650,20600,494
|
|
20231228,112900,1133720500,20600,20550,20600,20550,122
|
|
20231228,112800,1131213300,20550,20550,20550,20550,45
|
|
20231228,112700,1130288550,20550,20550,20550,20550,65
|
|
20231228,112600,1128952800,20550,20550,20550,20550,0
|
|
20231228,112500,1128952800,20550,20550,20550,20550,11
|
|
20231228,112400,1128726750,20500,20600,20600,20500,258
|
|
20231228,112300,1123413950,20500,20550,20550,20500,40
|
|
20231228,112200,1122593900,20550,20550,20550,20550,1
|
|
20231228,112100,1122573350,20600,20500,20600,20500,35
|
|
20231228,112000,1121852550,20600,20550,20600,20550,335
|
|
20231228,111900,1114952150,20550,20550,20550,20550,10
|
|
20231228,111800,1114746650,20550,20550,20550,20550,2
|
|
20231228,111700,1114705550,20550,20500,20550,20500,95
|
|
20231228,111600,1112756100,20500,20500,20500,20500,21
|
|
20231228,111500,1112325600,20500,20500,20500,20500,3
|
|
20231228,111400,1112264100,20550,20550,20550,20550,38
|
|
20231228,111300,1111483200,20450,20550,20550,20450,21
|
|
20231228,111200,1111051750,20550,20550,20550,20550,0
|
|
20231228,111100,1111051750,20550,20550,20550,20550,800
|
|
20231228,111000,1094611750,20550,20500,20550,20500,48
|
|
20231228,110900,1093625850,20450,20450,20450,20450,30
|
|
20231228,110800,1093012350,20550,20500,20550,20500,681
|
|
20231228,110700,1079051450,20450,20450,20500,20450,700
|
|
20231228,110600,1064734450,20400,20400,20400,20400,3
|
|
20231228,110500,1064673250,20400,20400,20400,20400,155
|
|
20231228,110400,1061511250,20400,20400,20400,20400,38
|
|
20231228,110300,1060736050,20350,20350,20350,20350,0
|
|
20231228,110200,1060736050,20350,20350,20350,20350,0
|
|
20231228,110100,1060736050,20350,20350,20350,20350,108
|
|
20231228,110000,1058538250,20350,20350,20350,20350,38
|
|
20231228,105900,1057764950,20300,20300,20300,20300,0
|
|
20231228,105800,1057764950,20300,20350,20350,20300,2
|
|
20231228,105700,1057724300,20350,20350,20350,20350,38
|
|
20231228,105600,1056951000,20300,20350,20350,20300,204
|
|
20231228,105500,1052805000,20350,20350,20350,20350,0
|
|
20231228,105400,1052805000,20350,20350,20350,20350,39
|
|
20231228,105300,1052011350,20300,20300,20300,20300,46
|
|
20231228,105200,1051077550,20300,20300,20300,20300,95
|
|
20231228,105100,1049149050,20300,20300,20300,20300,0
|
|
20231228,105000,1049149050,20300,20300,20300,20300,38
|
|
20231228,104900,1048377650,20300,20300,20300,20300,0
|
|
20231228,104800,1048377650,20300,20300,20300,20300,2
|
|
20231228,104700,1048337050,20300,20200,20300,20200,599
|
|
20231228,104600,1036230400,20300,20300,20300,20200,772
|
|
20231228,104500,1020610850,20350,20350,20350,20350,16
|
|
20231228,104400,1020285250,20350,20300,20350,20300,90
|
|
20231228,104300,1018456300,20300,20300,20300,20300,0
|
|
20231228,104200,1018456300,20300,20300,20300,20300,44
|
|
20231228,104100,1017563100,20250,20300,20300,20250,434
|
|
20231228,104000,1008772950,20350,20300,20350,20300,152
|
|
20231228,103900,1005685450,20300,20300,20300,20300,10
|
|
20231228,103800,1005482450,20350,20350,20350,20350,1
|
|
20231228,103700,1005462100,20350,20350,20350,20350,58
|
|
20231228,103600,1004281800,20400,20400,20400,20400,0
|
|
20231228,103500,1004281800,20400,20300,20400,20300,508
|
|
20231228,103400,993968600,20350,20400,20400,20350,538
|
|
20231228,103300,983018400,20350,20350,20350,20350,1
|
|
20231228,103200,982998050,20400,20350,20400,20300,89
|
|
20231228,103100,981190300,20400,20400,20400,20400,50
|
|
20231228,103000,980170300,20350,20250,20350,20250,682
|
|
20231228,102900,966306650,20300,20300,20300,20300,0
|
|
20231228,102800,966306650,20300,20300,20300,20250,367
|
|
20231228,102700,958871650,20300,20200,20300,20150,576
|
|
20231228,102600,947247800,20200,20200,20200,20200,0
|
|
20231228,102500,947247800,20200,20350,20350,20200,1577
|
|
20231228,102400,915304350,20400,20400,20400,20400,45
|
|
20231228,102300,914386350,20350,20350,20350,20350,0
|
|
20231228,102200,914386350,20350,20350,20350,20350,0
|
|
20231228,102100,914386350,20350,20400,20400,20350,130
|
|
20231228,102000,911735850,20350,20350,20350,20350,33
|
|
20231228,101900,911064300,20350,20350,20350,20350,3
|
|
20231228,101800,911003250,20350,20350,20350,20350,19
|
|
20231228,101700,910616600,20350,20400,20400,20350,54
|
|
20231228,101600,909515800,20400,20400,20400,20400,50
|
|
20231228,101500,908495800,20350,20350,20350,20350,21
|
|
20231228,101400,908068450,20350,20350,20350,20350,102
|
|
20231228,101300,905992750,20300,20300,20300,20300,43
|
|
20231228,101200,905119850,20300,20350,20400,20300,168
|
|
20231228,101100,901701350,20350,20400,20400,20350,96
|
|
20231228,101000,899747150,20350,20350,20400,20350,43
|
|
20231228,100900,898870200,20350,20350,20350,20350,228
|
|
20231228,100800,894230400,20350,20400,20400,20350,324
|
|
20231228,100700,887636950,20400,20400,20400,20400,146
|
|
20231228,100600,884658550,20450,20450,20450,20450,0
|
|
20231228,100500,884658550,20450,20450,20450,20450,1
|
|
20231228,100400,884638100,20500,20500,20500,20400,1240
|
|
20231228,100300,859318050,20500,20500,20500,20500,0
|
|
20231228,100200,859318050,20500,20500,20500,20500,40
|
|
20231228,100100,858498050,20500,20500,20500,20400,342
|
|
20231228,100000,851487150,20500,20450,20500,20450,10
|
|
20231228,095900,851282600,20450,20450,20450,20450,60
|
|
20231228,095800,850055600,20450,20450,20450,20450,160
|
|
20231228,095700,846783600,20450,20450,20450,20450,39
|
|
20231228,095600,845986050,20450,20450,20450,20450,0
|
|
20231228,095500,845986050,20450,20450,20450,20450,8
|
|
20231228,095400,845822450,20450,20400,20450,20400,215
|
|
20231228,095300,841431600,20450,20450,20450,20450,82
|
|
20231228,095200,839754700,20450,20450,20450,20450,300
|
|
20231228,095100,833619700,20500,20450,20500,20450,845
|
|
20231228,095000,816333400,20450,20450,20450,20450,229
|
|
20231228,094900,811650350,20450,20500,20500,20450,59
|
|
20231228,094800,810443450,20500,20500,20500,20500,0
|
|
20231228,094700,810443450,20500,20500,20500,20500,38
|
|
20231228,094600,809664450,20400,20500,20500,20400,73
|
|
20231228,094500,808168950,20500,20500,20500,20400,660
|
|
20231228,094400,794662100,20500,20500,20500,20500,299
|
|
20231228,094300,788532600,20500,20550,20550,20500,102
|
|
20231228,094200,786436600,20600,20600,20600,20500,331
|
|
20231228,094100,779619000,20600,20600,20600,20600,117
|
|
20231228,094000,777208800,20600,20550,20600,20550,201
|
|
20231228,093900,773068600,20500,20500,20500,20500,12
|
|
20231228,093800,772822600,20500,20500,20500,20500,3
|
|
20231228,093700,772761100,20600,20500,20600,20500,430
|
|
20231228,093600,763942300,20500,20550,20550,20500,128
|
|
20231228,093500,761318050,20600,20600,20600,20600,485
|
|
20231228,093400,751327050,20600,20600,20600,20600,139
|
|
20231228,093300,748463650,20600,20600,20600,20600,45
|
|
20231228,093200,747536650,20600,20550,20600,20550,216
|
|
20231228,093100,743097400,20550,20650,20650,20550,102
|
|
20231228,093000,740994100,20650,20600,20650,20550,309
|
|
20231228,092900,734625000,20600,20600,20600,20550,315
|
|
20231228,092800,728136250,20600,20650,20650,20550,112
|
|
20231228,092700,725826900,20600,20500,20600,20500,154
|
|
20231228,092600,722658950,20500,20600,20600,20500,546
|
|
20231228,092500,711439600,20600,20650,20650,20600,197
|
|
20231228,092400,707380350,20650,20700,20700,20650,242
|
|
20231228,092300,702382800,20650,20650,20700,20650,1056
|
|
20231228,092200,680566400,20700,20650,20700,20650,131
|
|
20231228,092100,677860500,20650,20750,20750,20650,1197
|
|
20231228,092000,653081250,20700,20750,20750,20650,4915
|
|
20231228,091900,551330350,20750,20700,20750,20700,2328
|
|
20231228,091800,503080300,20650,20700,20750,20650,2261
|
|
20231228,091700,456276450,20700,20550,20700,20550,2138
|
|
20231228,091600,412179250,20600,20600,20650,20550,908
|
|
20231228,091500,393469050,20550,20500,20650,20500,2674
|
|
20231228,091400,338417750,20450,20350,20550,20350,3663
|
|
20231228,091300,263458650,20300,20300,20300,20300,581
|
|
20231228,091200,251664350,20300,20300,20350,20300,12
|
|
20231228,091100,251420250,20350,20300,20350,20300,442
|
|
20231228,091000,242437150,20250,20350,20350,20250,22
|
|
20231228,090900,241990250,20300,20300,20300,20200,250
|
|
20231228,090800,236915550,20300,20400,20400,20300,699
|
|
20231228,090700,222725550,20300,20350,20400,20300,421
|
|
20231228,090600,214152400,20350,20250,20450,20200,5470
|
|
20231228,090500,103030700,20250,20150,20250,20100,1467
|
|
20231228,090400,73410350,20150,20150,20150,20150,518
|
|
20231228,090300,62972650,20150,20150,20150,20150,50
|
|
20231228,090200,61965150,20100,20150,20150,20100,502
|
|
20231228,090100,51850150,20150,20100,20150,20100,2411
|
|
20231228,090000,3289200,20100,20200,20200,20100,163
|