577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,183400,8246847000,29300,29300,29300,29300,7924
|
|
20231214,183300,8246847000,29300,29300,29300,29300,0
|
|
20231214,183200,8246847000,29300,29300,29300,29300,0
|
|
20231214,183100,8246847000,29300,29300,29300,29300,0
|
|
20231214,183000,8246847000,29300,29300,29300,29300,0
|
|
20231214,182900,8246847000,29300,29300,29300,29300,0
|
|
20231214,182800,8246847000,29300,29300,29300,29300,0
|
|
20231214,182700,8246847000,29300,29300,29300,29300,0
|
|
20231214,182600,8246847000,29300,29300,29300,29300,0
|
|
20231214,182500,8246847000,29300,29300,29300,29300,0
|
|
20231214,182400,8246847000,29300,29300,29300,29300,0
|
|
20231214,182300,8246847000,29300,29300,29300,29300,0
|
|
20231214,182200,8246847000,29300,29300,29300,29300,0
|
|
20231214,182100,8246847000,29300,29300,29300,29300,0
|
|
20231214,182000,8246847000,29300,29300,29300,29300,0
|
|
20231214,181900,8246847000,29300,29300,29300,29300,0
|
|
20231214,181800,8246847000,29300,29300,29300,29300,0
|
|
20231214,181700,8246847000,29300,29300,29300,29300,0
|
|
20231214,181600,8246847000,29300,29300,29300,29300,0
|
|
20231214,181500,8246847000,29300,29300,29300,29300,0
|
|
20231214,181400,8246847000,29300,29300,29300,29300,0
|
|
20231214,181300,8246847000,29300,29300,29300,29300,0
|
|
20231214,181200,8246847000,29300,29300,29300,29300,0
|
|
20231214,181100,8246847000,29300,29300,29300,29300,0
|
|
20231214,181000,8246847000,29300,29300,29300,29300,0
|
|
20231214,180900,8246847000,29300,29300,29300,29300,0
|
|
20231214,180800,8246847000,29300,29300,29300,29300,0
|
|
20231214,180700,8246847000,29300,29300,29300,29300,0
|
|
20231214,180600,8246847000,29300,29300,29300,29300,0
|
|
20231214,180500,8246847000,29300,29300,29300,29300,0
|
|
20231214,180400,8246847000,29300,29300,29300,29300,7924
|
|
20231214,180300,8246847000,29300,29300,29300,29300,0
|
|
20231214,180200,8246847000,29300,29300,29300,29300,0
|
|
20231214,180100,8246847000,29300,29300,29300,29300,0
|
|
20231214,180000,8246847000,29300,29300,29300,29300,0
|
|
20231214,175900,8246847000,29300,29300,29300,29300,0
|
|
20231214,175800,8246847000,29300,29300,29300,29300,0
|
|
20231214,175700,8246847000,29300,29300,29300,29300,0
|
|
20231214,175600,8246847000,29300,29300,29300,29300,0
|
|
20231214,175500,8246847000,29300,29300,29300,29300,0
|
|
20231214,175400,8246847000,29300,29300,29300,29300,0
|
|
20231214,175300,8246847000,29300,29300,29300,29300,0
|
|
20231214,175200,8246847000,29300,29300,29300,29300,0
|
|
20231214,175100,8246847000,29300,29300,29300,29300,0
|
|
20231214,175000,8246847000,29300,29300,29300,29300,0
|
|
20231214,174900,8246847000,29300,29300,29300,29300,0
|
|
20231214,174800,8246847000,29300,29300,29300,29300,0
|
|
20231214,174700,8246847000,29300,29300,29300,29300,0
|
|
20231214,174600,8246847000,29300,29300,29300,29300,0
|
|
20231214,174500,8246847000,29300,29300,29300,29300,0
|
|
20231214,174400,8246847000,29300,29300,29300,29300,0
|
|
20231214,174300,8246847000,29300,29300,29300,29300,0
|
|
20231214,174200,8246847000,29300,29300,29300,29300,0
|
|
20231214,174100,8246847000,29300,29300,29300,29300,0
|
|
20231214,174000,8246847000,29300,29300,29300,29300,0
|
|
20231214,173900,8246847000,29300,29300,29300,29300,0
|
|
20231214,173800,8246847000,29300,29300,29300,29300,0
|
|
20231214,173700,8246847000,29300,29300,29300,29300,0
|
|
20231214,173600,8246847000,29300,29300,29300,29300,0
|
|
20231214,173500,8246847000,29300,29300,29300,29300,0
|
|
20231214,173400,8246847000,29300,29300,29300,29300,7924
|
|
20231214,173300,8246847000,29300,29300,29300,29300,0
|
|
20231214,173200,8246847000,29300,29300,29300,29300,0
|
|
20231214,173100,8246847000,29300,29300,29300,29300,0
|
|
20231214,173000,8246847000,29300,29300,29300,29300,0
|
|
20231214,172900,8246847000,29300,29300,29300,29300,0
|
|
20231214,172800,8246847000,29300,29300,29300,29300,0
|
|
20231214,172700,8246847000,29300,29300,29300,29300,0
|
|
20231214,172600,8246847000,29300,29300,29300,29300,0
|
|
20231214,172500,8246847000,29300,29300,29300,29300,0
|
|
20231214,172400,8246847000,29300,29300,29300,29300,0
|
|
20231214,172300,8246847000,29300,29300,29300,29300,0
|
|
20231214,172200,8246847000,29300,29300,29300,29300,0
|
|
20231214,172100,8246847000,29300,29300,29300,29300,0
|
|
20231214,172000,8246847000,29300,29300,29300,29300,0
|
|
20231214,171900,8246847000,29300,29300,29300,29300,0
|
|
20231214,171800,8246847000,29300,29300,29300,29300,0
|
|
20231214,171700,8246847000,29300,29300,29300,29300,0
|
|
20231214,171600,8246847000,29300,29300,29300,29300,0
|
|
20231214,171500,8246847000,29300,29300,29300,29300,0
|
|
20231214,171400,8246847000,29300,29300,29300,29300,0
|
|
20231214,171300,8246847000,29300,29300,29300,29300,0
|
|
20231214,171200,8246847000,29300,29300,29300,29300,0
|
|
20231214,171100,8246847000,29300,29300,29300,29300,0
|
|
20231214,171000,8246847000,29300,29300,29300,29300,0
|
|
20231214,170900,8246847000,29300,29300,29300,29300,0
|
|
20231214,170800,8246847000,29300,29300,29300,29300,0
|
|
20231214,170700,8246847000,29300,29300,29300,29300,0
|
|
20231214,170600,8246847000,29300,29300,29300,29300,0
|
|
20231214,170500,8246847000,29300,29300,29300,29300,0
|
|
20231214,170400,8246847000,29300,29300,29300,29300,7924
|
|
20231214,170300,8246847000,29300,29300,29300,29300,0
|
|
20231214,170200,8246847000,29300,29300,29300,29300,0
|
|
20231214,170100,8246847000,29300,29300,29300,29300,0
|
|
20231214,170000,8246847000,29300,29300,29300,29300,0
|
|
20231214,165900,8246847000,29300,29300,29300,29300,0
|
|
20231214,165800,8246847000,29300,29300,29300,29300,0
|
|
20231214,165700,8246847000,29300,29300,29300,29300,0
|
|
20231214,165600,8246847000,29300,29300,29300,29300,0
|
|
20231214,165500,8246847000,29300,29300,29300,29300,0
|
|
20231214,165400,8246847000,29300,29300,29300,29300,0
|
|
20231214,165300,8246847000,29300,29300,29300,29300,0
|
|
20231214,165200,8246847000,29300,29300,29300,29300,0
|
|
20231214,165100,8246847000,29300,29300,29300,29300,0
|
|
20231214,165000,8246847000,29300,29300,29300,29300,0
|
|
20231214,164900,8246847000,29300,29300,29300,29300,0
|
|
20231214,164800,8246847000,29300,29300,29300,29300,0
|
|
20231214,164700,8246847000,29300,29300,29300,29300,0
|
|
20231214,164600,8246847000,29300,29300,29300,29300,0
|
|
20231214,164500,8246847000,29300,29300,29300,29300,0
|
|
20231214,164400,8246847000,29300,29300,29300,29300,0
|
|
20231214,164300,8246847000,29300,29300,29300,29300,0
|
|
20231214,164200,8246847000,29300,29300,29300,29300,0
|
|
20231214,164100,8246847000,29300,29300,29300,29300,0
|
|
20231214,164000,8246847000,29300,29300,29300,29300,0
|
|
20231214,163900,8246847000,29300,29300,29300,29300,0
|
|
20231214,163800,8246847000,29300,29300,29300,29300,0
|
|
20231214,163700,8246847000,29300,29300,29300,29300,0
|
|
20231214,163600,8246847000,29300,29300,29300,29300,0
|
|
20231214,163500,8246847000,29300,29300,29300,29300,0
|
|
20231214,163400,8246847000,29300,29300,29300,29300,7924
|
|
20231214,163300,8246847000,29300,29300,29300,29300,0
|
|
20231214,163200,8246847000,29300,29300,29300,29300,0
|
|
20231214,163100,8246847000,29300,29300,29300,29300,0
|
|
20231214,163000,8246847000,29300,29300,29300,29300,0
|
|
20231214,162900,8246847000,29300,29300,29300,29300,0
|
|
20231214,162800,8246847000,29300,29300,29300,29300,0
|
|
20231214,162700,8246847000,29300,29300,29300,29300,0
|
|
20231214,162600,8246847000,29300,29300,29300,29300,0
|
|
20231214,162500,8246847000,29300,29300,29300,29300,0
|
|
20231214,162400,8246847000,29300,29300,29300,29300,0
|
|
20231214,162300,8246847000,29300,29300,29300,29300,0
|
|
20231214,162200,8246847000,29300,29300,29300,29300,0
|
|
20231214,162100,8246847000,29300,29300,29300,29300,0
|
|
20231214,162000,8246847000,29300,29300,29300,29300,0
|
|
20231214,161900,8246847000,29300,29300,29300,29300,0
|
|
20231214,161800,8246847000,29300,29300,29300,29300,0
|
|
20231214,161700,8246847000,29300,29300,29300,29300,0
|
|
20231214,161600,8246847000,29300,29300,29300,29300,0
|
|
20231214,161500,8246847000,29300,29300,29300,29300,0
|
|
20231214,161400,8246847000,29300,29300,29300,29300,0
|
|
20231214,161300,8246847000,29300,29300,29300,29300,0
|
|
20231214,161200,8246847000,29300,29300,29300,29300,0
|
|
20231214,161100,8246847000,29300,29300,29300,29300,0
|
|
20231214,161000,8246847000,29300,29300,29300,29300,0
|
|
20231214,160900,8246847000,29300,29300,29300,29300,0
|
|
20231214,160800,8246847000,29300,29300,29300,29300,0
|
|
20231214,160700,8246847000,29300,29300,29300,29300,0
|
|
20231214,160600,8246847000,29300,29300,29300,29300,0
|
|
20231214,160500,8246847000,29300,29300,29300,29300,0
|
|
20231214,160400,8246847000,29300,29300,29300,29300,7924
|
|
20231214,160300,8246847000,29300,29300,29300,29300,0
|
|
20231214,160200,8246847000,29300,29300,29300,29300,0
|
|
20231214,160100,8246847000,29300,29300,29300,29300,0
|
|
20231214,160000,8246847000,29300,29300,29300,29300,0
|
|
20231214,155900,8246847000,29300,29300,29300,29300,0
|
|
20231214,155800,8246847000,29300,29300,29300,29300,0
|
|
20231214,155700,8246847000,29300,29300,29300,29300,0
|
|
20231214,155600,8246847000,29300,29300,29300,29300,0
|
|
20231214,155500,8246847000,29300,29300,29300,29300,0
|
|
20231214,155400,8246847000,29300,29300,29300,29300,0
|
|
20231214,155300,8246847000,29300,29300,29300,29300,0
|
|
20231214,155200,8246847000,29300,29300,29300,29300,0
|
|
20231214,155100,8246847000,29300,29300,29300,29300,0
|
|
20231214,155000,8246847000,29300,29300,29300,29300,0
|
|
20231214,154900,8246847000,29300,29300,29300,29300,0
|
|
20231214,154800,8246847000,29300,29300,29300,29300,0
|
|
20231214,154700,8246847000,29300,29300,29300,29300,0
|
|
20231214,154600,8246847000,29300,29300,29300,29300,0
|
|
20231214,154500,8246847000,29300,29300,29300,29300,0
|
|
20231214,154400,8246847000,29300,29300,29300,29300,0
|
|
20231214,154300,8246847000,29300,29300,29300,29300,0
|
|
20231214,154200,8246847000,29300,29300,29300,29300,0
|
|
20231214,154100,8246847000,29300,29300,29300,29300,0
|
|
20231214,154000,8246847000,29300,29300,29300,29300,0
|
|
20231214,153900,8246847000,29300,29300,29300,29300,0
|
|
20231214,153800,8246847000,29300,29300,29300,29300,0
|
|
20231214,153700,8246847000,29300,29300,29300,29300,0
|
|
20231214,153600,8246847000,29300,29300,29300,29300,0
|
|
20231214,153500,8246847000,29300,29300,29300,29300,0
|
|
20231214,153400,8246847000,29300,29300,29300,29300,7924
|
|
20231214,153300,8246847000,29300,29300,29300,29300,0
|
|
20231214,153200,8246847000,29300,29300,29300,29300,0
|
|
20231214,153100,8246847000,29300,29300,29300,29300,0
|
|
20231214,153000,8246847000,29300,29300,29300,29300,7924
|
|
20231214,152900,8014673800,29350,29350,29350,29350,0
|
|
20231214,152800,8014673800,29350,29350,29350,29350,0
|
|
20231214,152700,8014673800,29350,29350,29350,29350,0
|
|
20231214,152600,8014673800,29350,29350,29350,29350,0
|
|
20231214,152500,8014673800,29350,29350,29350,29350,0
|
|
20231214,152400,8014673800,29350,29350,29350,29350,0
|
|
20231214,152300,8014673800,29350,29350,29350,29350,0
|
|
20231214,152200,8014673800,29350,29350,29350,29350,0
|
|
20231214,152100,8014673800,29350,29350,29350,29350,0
|
|
20231214,152000,8014673800,29350,29350,29350,29350,0
|
|
20231214,151900,8014673800,29350,29400,29450,29350,643
|
|
20231214,151800,7995773200,29400,29400,29450,29400,165
|
|
20231214,151700,7990921900,29400,29400,29450,29400,1013
|
|
20231214,151600,7961136600,29400,29450,29450,29400,441
|
|
20231214,151500,7948169000,29450,29500,29550,29450,2034
|
|
20231214,151400,7888210900,29550,29550,29550,29500,359
|
|
20231214,151300,7877607450,29550,29500,29600,29500,19
|
|
20231214,151200,7877046700,29500,29550,29600,29500,22
|
|
20231214,151100,7876396000,29600,29550,29600,29550,197
|
|
20231214,151000,7870574400,29550,29500,29550,29500,216
|
|
20231214,150900,7864194050,29500,29500,29500,29500,6
|
|
20231214,150800,7864017050,29500,29550,29550,29500,44
|
|
20231214,150700,7862717700,29500,29550,29550,29500,13
|
|
20231214,150600,7862333900,29550,29500,29550,29500,495
|
|
20231214,150500,7847716950,29550,29500,29550,29500,41
|
|
20231214,150400,7846506250,29500,29550,29550,29500,120
|
|
20231214,150300,7842960800,29500,29550,29550,29500,307
|
|
20231214,150200,7833889250,29500,29550,29550,29500,17
|
|
20231214,150100,7833387500,29500,29550,29550,29500,26
|
|
20231214,150000,7832620400,29500,29550,29550,29500,108
|
|
20231214,145900,7829429350,29550,29500,29550,29500,8
|
|
20231214,145800,7829193150,29500,29500,29550,29500,112
|
|
20231214,145700,7825883850,29550,29550,29600,29550,327
|
|
20231214,145600,7816215500,29550,29500,29550,29500,115
|
|
20231214,145500,7812817450,29500,29450,29550,29450,1627
|
|
20231214,145400,7764821500,29500,29550,29600,29500,5016
|
|
20231214,145300,7616750250,29600,29550,29600,29550,245
|
|
20231214,145200,7609499400,29550,29650,29650,29550,5054
|
|
20231214,145100,7459803600,29650,29700,29700,29650,890
|
|
20231214,145000,7433371750,29700,29900,29900,29700,831
|
|
20231214,144900,7408543350,29900,29900,29900,29800,706
|
|
20231214,144800,7387434350,29850,29900,29900,29800,1409
|
|
20231214,144700,7345340900,29850,29900,29900,29800,2175
|
|
20231214,144600,7280417250,29850,29850,29850,29800,4397
|
|
20231214,144500,7149169800,29850,29800,29900,29800,2568
|
|
20231214,144400,7072556650,29850,29800,29850,29800,6411
|
|
20231214,144300,6881188850,29850,29900,29900,29800,6525
|
|
20231214,144200,6686419250,29800,29850,29850,29800,1204
|
|
20231214,144100,6650480000,29900,29850,29900,29800,3907
|
|
20231214,144000,6533736300,29900,29950,29950,29900,2405
|
|
20231214,143900,6461801600,29950,29900,29950,29850,13282
|
|
20231214,143800,6064730100,29900,29900,29900,29800,6907
|
|
20231214,143700,5858261400,29900,29800,29900,29800,7820
|
|
20231214,143600,5624705400,29800,29800,29900,29800,9
|
|
20231214,143500,5624437000,29900,29800,29900,29800,1408
|
|
20231214,143400,5582338400,29900,29900,29950,29750,1409
|
|
20231214,143300,5540209850,29700,29800,29900,29700,2708
|
|
20231214,143200,5459608250,29950,29800,29950,29800,2236
|
|
20231214,143100,5392751550,29900,29750,29900,29750,1197
|
|
20231214,143000,5357016050,29750,29900,29900,29750,4677
|
|
20231214,142900,5217524300,29850,29950,29950,29850,7
|
|
20231214,142800,5217315150,29850,29900,29950,29850,2476
|
|
20231214,142700,5143239350,29900,29950,29950,29900,1407
|
|
20231214,142600,5101099900,29950,30000,30000,29900,1813
|
|
20231214,142500,5046765900,30000,29950,30000,29900,1890
|
|
20231214,142400,4990073750,30000,30000,30000,29900,2556
|
|
20231214,142300,4913457900,30000,30100,30100,30000,3222
|
|
20231214,142200,4816627900,30100,30100,30150,30050,1981
|
|
20231214,142100,4756991600,30150,30100,30150,30050,2047
|
|
20231214,142000,4695352050,30100,30100,30100,30100,1739
|
|
20231214,141900,4643008150,30100,30150,30150,30100,2008
|
|
20231214,141800,4582532300,30150,30150,30150,30150,1585
|
|
20231214,141700,4534744550,30150,30150,30200,30100,9648
|
|
20231214,141600,4243762750,30150,30100,30150,30100,3705
|
|
20231214,141500,4132242150,30100,30100,30150,30050,2228
|
|
20231214,141400,4065232000,30050,30050,30150,30000,4031
|
|
20231214,141300,3943864500,30100,30000,30100,29900,7719
|
|
20231214,141200,3712014100,30000,29950,30000,29950,2447
|
|
20231214,141100,3638655350,29900,29900,30000,29900,3284
|
|
20231214,141000,3540268450,29900,29900,29900,29850,2603
|
|
20231214,140900,3462438850,29900,29850,29900,29850,804
|
|
20231214,140800,3438399350,29900,29900,29950,29900,1402
|
|
20231214,140700,3396479450,29900,29950,29950,29900,5967
|
|
20231214,140600,3217868800,29950,29900,29950,29900,1407
|
|
20231214,140500,3175729300,29950,29950,29950,29900,1523
|
|
20231214,140400,3130115650,29950,29950,29950,29900,1454
|
|
20231214,140300,3086568450,29900,29950,29950,29900,3097
|
|
20231214,140200,2993813350,29950,29850,29950,29850,1685
|
|
20231214,140100,2943404800,29850,29850,29850,29850,1150
|
|
20231214,140000,2909077300,29800,29800,29800,29750,1243
|
|
20231214,135900,2872036000,29800,29800,29800,29800,11
|
|
20231214,135800,2871708200,29750,29750,29750,29750,5
|
|
20231214,135700,2871559450,29750,29750,29800,29750,11
|
|
20231214,135600,2871232050,29750,29750,29750,29750,59
|
|
20231214,135500,2869476800,29750,29750,29800,29750,16
|
|
20231214,135400,2869000750,29750,29750,29750,29750,2
|
|
20231214,135300,2868941250,29800,29750,29800,29750,3
|
|
20231214,135200,2868851900,29750,29800,29800,29750,18
|
|
20231214,135100,2868316350,29750,29750,29750,29750,3
|
|
20231214,135000,2868227100,29750,29800,29800,29750,53
|
|
20231214,134900,2866650250,29750,29750,29750,29750,2
|
|
20231214,134800,2866590750,29800,29750,29800,29750,3
|
|
20231214,134700,2866501450,29750,29750,29750,29750,24
|
|
20231214,134600,2865787450,29750,29750,29800,29750,62
|
|
20231214,134500,2863942850,29750,29800,29800,29750,52
|
|
20231214,134400,2862395800,29750,29750,29750,29750,717
|
|
20231214,134300,2841065050,29800,29750,29800,29750,34
|
|
20231214,134200,2840053400,29750,29750,29750,29750,2
|
|
20231214,134100,2839993900,29800,29750,29800,29750,601
|
|
20231214,134000,2822114100,29800,29800,29800,29800,0
|
|
20231214,133900,2822114100,29800,29750,29800,29750,4
|
|
20231214,133800,2821995000,29750,29800,29800,29750,3
|
|
20231214,133700,2821905700,29750,29750,29750,29750,1
|
|
20231214,133600,2821875950,29800,29800,29800,29750,10
|
|
20231214,133500,2821578050,29750,29750,29750,29750,17
|
|
20231214,133400,2821072300,29800,29800,29800,29800,1
|
|
20231214,133300,2821042500,29750,29750,29750,29750,18
|
|
20231214,133200,2820507000,29800,29750,29800,29750,4
|
|
20231214,133100,2820387900,29750,29750,29750,29750,12
|
|
20231214,133000,2820030900,29800,29750,29800,29750,6
|
|
20231214,132900,2819852350,29800,29800,29800,29750,28
|
|
20231214,132800,2819018700,29800,29750,29800,29750,9
|
|
20231214,132700,2818750700,29750,29750,29800,29750,121
|
|
20231214,132600,2815145650,29750,29800,29800,29750,8
|
|
20231214,132500,2814907350,29800,29800,29800,29800,2
|
|
20231214,132400,2814847750,29750,29800,29800,29750,303
|
|
20231214,132300,2805818500,29800,29750,29800,29750,4
|
|
20231214,132200,2805699400,29800,29750,29800,29750,4
|
|
20231214,132100,2805580300,29750,29750,29750,29750,0
|
|
20231214,132000,2805580300,29750,29800,29800,29750,4
|
|
20231214,131900,2805461250,29750,29750,29750,29750,5
|
|
20231214,131800,2805312500,29750,29800,29800,29750,3
|
|
20231214,131700,2805223150,29750,29750,29750,29750,46
|
|
20231214,131600,2803854650,29750,29750,29800,29750,5
|
|
20231214,131500,2803705800,29750,29800,29800,29750,7
|
|
20231214,131400,2803497450,29750,29750,29750,29750,3
|
|
20231214,131300,2803408200,29800,29750,29800,29750,4
|
|
20231214,131200,2803289100,29750,29750,29750,29750,4
|
|
20231214,131100,2803170100,29800,29800,29800,29750,97
|
|
20231214,131000,2800279600,29750,29750,29750,29750,18
|
|
20231214,130900,2799744100,29750,29800,29800,29750,2
|
|
20231214,130800,2799684550,29750,29750,29750,29750,2
|
|
20231214,130700,2799625050,29800,29750,29800,29750,64
|
|
20231214,130600,2797717950,29750,29800,29800,29750,42
|
|
20231214,130500,2796468300,29750,29750,29750,29750,16
|
|
20231214,130400,2795992300,29750,29750,29800,29750,7
|
|
20231214,130300,2795783950,29750,29750,29750,29750,0
|
|
20231214,130200,2795783950,29750,29800,29800,29750,4
|
|
20231214,130100,2795664900,29750,29750,29750,29750,3
|
|
20231214,130000,2795575650,29800,29750,29800,29750,5
|
|
20231214,125900,2795426800,29800,29800,29800,29800,51
|
|
20231214,125800,2793907000,29750,29800,29800,29750,8
|
|
20231214,125700,2793668950,29800,29750,29800,29750,4
|
|
20231214,125600,2793549850,29750,29750,29750,29750,13
|
|
20231214,125500,2793163100,29750,29750,29800,29750,4
|
|
20231214,125400,2793044050,29800,29750,29800,29750,7
|
|
20231214,125300,2792835750,29800,29750,29800,29750,8
|
|
20231214,125200,2792597650,29750,29800,29800,29750,16
|
|
20231214,125100,2792121600,29750,29750,29750,29750,2
|
|
20231214,125000,2792062100,29750,29800,29800,29750,114
|
|
20231214,124900,2788670500,29750,29750,29750,29750,56
|
|
20231214,124800,2787004500,29800,29750,29800,29750,8
|
|
20231214,124700,2786766200,29750,29750,29750,29750,0
|
|
20231214,124600,2786766200,29750,29800,29800,29750,234
|
|
20231214,124500,2779793100,29800,29800,29800,29800,2
|
|
20231214,124400,2779733500,29850,29800,29850,29800,2
|
|
20231214,124300,2779673850,29800,29850,29850,29800,19
|
|
20231214,124200,2779107500,29800,29800,29800,29800,3
|
|
20231214,124100,2779018100,29850,29800,29850,29800,253
|
|
20231214,124000,2771478650,29800,29800,29850,29800,7
|
|
20231214,123900,2771270000,29800,29800,29850,29800,143
|
|
20231214,123800,2767008500,29800,29800,29800,29800,2
|
|
20231214,123700,2766948900,29850,29850,29850,29850,1
|
|
20231214,123600,2766919050,29800,29850,29850,29800,19
|
|
20231214,123500,2766352750,29800,29800,29800,29800,2
|
|
20231214,123400,2766293150,29850,29850,29850,29850,6
|
|
20231214,123300,2766114050,29850,29800,29850,29800,7
|
|
20231214,123200,2765905300,29850,29800,29850,29800,4
|
|
20231214,123100,2765786000,29850,29850,29850,29850,17
|
|
20231214,123000,2765278550,29850,29800,29850,29800,7
|
|
20231214,122900,2765069900,29800,29800,29800,29800,666
|
|
20231214,122800,2745223100,29750,29750,29750,29750,14
|
|
20231214,122700,2744806600,29750,29800,29800,29750,4
|
|
20231214,122600,2744687550,29750,29750,29750,29750,2
|
|
20231214,122500,2744628050,29750,29800,29800,29750,46
|
|
20231214,122400,2743259450,29750,29750,29750,29750,2
|
|
20231214,122300,2743199950,29800,29800,29800,29750,6
|
|
20231214,122200,2743021300,29800,29850,29850,29800,883
|
|
20231214,122100,2716706900,29900,29800,29900,29800,9
|
|
20231214,122000,2716438500,29800,29900,29900,29800,6
|
|
20231214,121900,2716259300,29850,29850,29850,29850,100
|
|
20231214,121800,2713274300,29800,29850,29850,29800,8
|
|
20231214,121700,2713035650,29850,29850,29850,29850,1080
|
|
20231214,121600,2680797650,29850,29750,29850,29750,21
|
|
20231214,121500,2680171900,29750,29800,29800,29750,72
|
|
20231214,121400,2678027400,29800,29750,29800,29750,4
|
|
20231214,121300,2677908300,29750,29800,29800,29750,4
|
|
20231214,121200,2677789250,29800,29800,29800,29800,0
|
|
20231214,121100,2677789250,29800,29750,29800,29750,1005
|
|
20231214,121000,2647840400,29750,29700,29750,29700,1012
|
|
20231214,120900,2617733550,29750,29750,29750,29750,1
|
|
20231214,120800,2617703800,29700,29700,29700,29700,16
|
|
20231214,120700,2617228600,29700,29700,29750,29700,18
|
|
20231214,120600,2616693850,29750,29750,29750,29750,2
|
|
20231214,120500,2616634350,29750,29700,29750,29700,73
|
|
20231214,120400,2614466200,29700,29750,29750,29700,4
|
|
20231214,120300,2614347300,29650,29650,29650,29650,0
|
|
20231214,120200,2614347300,29650,29700,29700,29650,18
|
|
20231214,120100,2613812850,29700,29650,29700,29650,109
|
|
20231214,120000,2610575950,29700,29700,29700,29700,2
|
|
20231214,115900,2610516550,29700,29700,29700,29650,153
|
|
20231214,115800,2605972550,29700,29650,29700,29650,202
|
|
20231214,115700,2599973350,29700,29700,29700,29700,506
|
|
20231214,115600,2584945150,29650,29700,29700,29650,116
|
|
20231214,115500,2581500100,29650,29650,29700,29650,9
|
|
20231214,115400,2581233200,29650,29650,29650,29650,2
|
|
20231214,115300,2581173900,29650,29700,29700,29650,17
|
|
20231214,115200,2580669700,29650,29700,29700,29650,15
|
|
20231214,115100,2580224450,29700,29650,29700,29650,101
|
|
20231214,115000,2577225350,29650,29700,29700,29650,3
|
|
20231214,114900,2577136300,29650,29650,29650,29650,3
|
|
20231214,114800,2577047350,29700,29650,29700,29650,6
|
|
20231214,114700,2576869300,29650,29650,29650,29650,0
|
|
20231214,114600,2576869300,29650,29650,29700,29650,20
|
|
20231214,114500,2576276200,29650,29650,29650,29600,660
|
|
20231214,114400,2556707300,29650,29650,29650,29650,1
|
|
20231214,114300,2556677650,29600,29650,29650,29600,53
|
|
20231214,114200,2555106300,29650,29650,29650,29600,22
|
|
20231214,114100,2554454150,29650,29650,29650,29650,1
|
|
20231214,114000,2554424500,29600,29650,29650,29600,56
|
|
20231214,113900,2552764200,29600,29600,29650,29600,512
|
|
20231214,113800,2537606800,29600,29600,29600,29600,13
|
|
20231214,113700,2537222000,29600,29650,29650,29600,13
|
|
20231214,113600,2536836700,29650,29650,29650,29600,183
|
|
20231214,113500,2531410850,29650,29650,29650,29650,998
|
|
20231214,113400,2501820150,29650,29700,29700,29650,3
|
|
20231214,113300,2501731150,29650,29650,29650,29650,23
|
|
20231214,113200,2501049200,29700,29650,29700,29650,5
|
|
20231214,113100,2500900850,29650,29650,29650,29650,38
|
|
20231214,113000,2499774150,29700,29700,29700,29650,7
|
|
20231214,112900,2499566450,29650,29650,29700,29650,105
|
|
20231214,112800,2496448200,29700,29700,29700,29700,2
|
|
20231214,112700,2496388800,29650,29650,29700,29650,52
|
|
20231214,112600,2494846350,29650,29650,29650,29650,327
|
|
20231214,112500,2485150800,29700,29700,29700,29700,5
|
|
20231214,112400,2485002300,29650,29650,29650,29650,2
|
|
20231214,112300,2484943000,29650,29650,29700,29650,294
|
|
20231214,112200,2476225850,29650,29650,29650,29650,13
|
|
20231214,112100,2475840400,29650,29650,29700,29650,14
|
|
20231214,112000,2475425200,29650,29650,29650,29650,61
|
|
20231214,111900,2473616550,29700,29650,29700,29650,12
|
|
20231214,111800,2473260700,29650,29700,29700,29650,6
|
|
20231214,111700,2473082650,29650,29700,29700,29650,23
|
|
20231214,111600,2472399700,29700,29650,29700,29650,14
|
|
20231214,111500,2471984550,29650,29650,29650,29650,22
|
|
20231214,111400,2471332250,29700,29700,29700,29650,25
|
|
20231214,111300,2470589850,29650,29700,29700,29650,2
|
|
20231214,111200,2470530500,29650,29650,29700,29650,16
|
|
20231214,111100,2470056050,29650,29700,29700,29650,8
|
|
20231214,111000,2469818750,29700,29650,29700,29650,543
|
|
20231214,110900,2453718000,29650,29700,29700,29650,3
|
|
20231214,110800,2453629000,29650,29650,29650,29650,3
|
|
20231214,110700,2453540050,29700,29650,29700,29650,5
|
|
20231214,110600,2453391700,29700,29700,29700,29700,2
|
|
20231214,110500,2453332300,29700,29650,29700,29650,2555
|
|
20231214,110400,2377576500,29600,29600,29650,29600,203
|
|
20231214,110300,2371558450,29600,29600,29650,29600,40
|
|
20231214,110200,2370373950,29600,29700,29700,29600,1853
|
|
20231214,110100,2315432900,29650,29700,29700,29650,555
|
|
20231214,110000,2298950050,29750,29750,29750,29700,21
|
|
20231214,105900,2298325600,29700,29700,29700,29700,2
|
|
20231214,105800,2298266200,29750,29700,29750,29700,4
|
|
20231214,105700,2298147350,29700,29700,29700,29700,654
|
|
20231214,105600,2278723550,29700,29700,29700,29650,8
|
|
20231214,105500,2278486100,29650,29650,29700,29650,4
|
|
20231214,105400,2278367450,29650,29650,29650,29650,1675
|
|
20231214,105300,2228703700,29600,29600,29650,29600,145
|
|
20231214,105200,2224410050,29650,29600,29650,29600,189
|
|
20231214,105100,2218813150,29600,29600,29600,29550,450
|
|
20231214,105000,2205493850,29550,29550,29650,29550,158
|
|
20231214,104900,2200815000,29600,29550,29600,29550,265
|
|
20231214,104800,2192984150,29600,29650,29650,29550,1009
|
|
20231214,104700,2163148700,29650,29650,29650,29650,0
|
|
20231214,104600,2163148700,29650,29650,29650,29650,2
|
|
20231214,104500,2163089400,29650,29650,29650,29650,5
|
|
20231214,104400,2162941150,29650,29600,29650,29600,5
|
|
20231214,104300,2162793100,29600,29600,29600,29600,524
|
|
20231214,104200,2147282700,29600,29600,29600,29600,60
|
|
20231214,104100,2145506700,29600,29500,29600,29500,1055
|
|
20231214,104000,2114365800,29550,29500,29550,29500,101
|
|
20231214,103900,2111381900,29550,29550,29600,29550,2959
|
|
20231214,103800,2023943350,29600,29600,29600,29600,0
|
|
20231214,103700,2023943350,29600,29550,29600,29550,74
|
|
20231214,103600,2021754500,29550,29600,29600,29550,7
|
|
20231214,103500,2021547350,29600,29600,29600,29600,10
|
|
20231214,103400,2021251350,29550,29600,29650,29550,760
|
|
20231214,103300,1998761800,29650,29650,29650,29600,113
|
|
20231214,103200,1995414300,29650,29650,29650,29650,3
|
|
20231214,103100,1995325350,29650,29650,29650,29650,1
|
|
20231214,103000,1995295700,29650,29650,29650,29650,4
|
|
20231214,102900,1995177100,29600,29600,29650,29600,41
|
|
20231214,102800,1993962500,29650,29650,29650,29650,41
|
|
20231214,102700,1992746850,29650,29600,29650,29600,117
|
|
20231214,102600,1989283250,29600,29600,29650,29550,955
|
|
20231214,102500,1961018750,29650,29650,29650,29650,7
|
|
20231214,102400,1960811200,29650,29650,29650,29600,34
|
|
20231214,102300,1959804600,29650,29650,29650,29650,24
|
|
20231214,102200,1959093000,29650,29550,29650,29550,510
|
|
20231214,102100,1943999450,29600,29600,29600,29600,112
|
|
20231214,102000,1940684250,29600,29700,29700,29600,1335
|
|
20231214,101900,1901167800,29700,29700,29700,29650,705
|
|
20231214,101800,1880264300,29700,29700,29700,29700,352
|
|
20231214,101700,1869809900,29700,29650,29700,29650,530
|
|
20231214,101600,1854095000,29650,29650,29650,29600,719
|
|
20231214,101500,1832786650,29650,29650,29650,29650,143
|
|
20231214,101400,1828546700,29600,29700,29700,29600,3228
|
|
20231214,101300,1732769950,29700,29700,29700,29700,262
|
|
20231214,101200,1724988550,29700,29750,29750,29700,905
|
|
20231214,101100,1698070100,29750,29750,29750,29750,1811
|
|
20231214,101000,1644192850,29800,29750,29800,29750,161
|
|
20231214,100900,1639402400,29750,29800,29800,29750,232
|
|
20231214,100800,1632493300,29800,29800,29800,29800,94
|
|
20231214,100700,1629692100,29800,29850,29850,29800,115
|
|
20231214,100600,1626261850,29800,29800,29800,29750,22
|
|
20231214,100500,1625606900,29800,29800,29800,29750,206
|
|
20231214,100400,1619468150,29800,29800,29800,29800,200
|
|
20231214,100300,1613508150,29800,29800,29800,29750,648
|
|
20231214,100200,1594198400,29800,29850,29850,29800,1249
|
|
20231214,100100,1556978150,29850,29850,29850,29850,300
|
|
20231214,100000,1548023150,29850,29850,29850,29850,35
|
|
20231214,095900,1546978400,29800,29800,29800,29800,13
|
|
20231214,095800,1546591000,29850,29850,29850,29850,7
|
|
20231214,095700,1546382050,29850,29850,29850,29850,11
|
|
20231214,095600,1546053700,29850,29850,29850,29850,165
|
|
20231214,095500,1541128450,29900,29900,29900,29900,805
|
|
20231214,095400,1517058950,29900,29850,29900,29800,1535
|
|
20231214,095300,1471239450,29850,29850,29900,29850,766
|
|
20231214,095200,1448374100,29800,29850,29850,29800,331
|
|
20231214,095100,1438495250,29850,29850,29850,29800,20
|
|
20231214,095000,1437899000,29850,29850,29850,29850,215
|
|
20231214,094900,1431481250,29850,29850,29850,29850,22
|
|
20231214,094800,1430824550,29850,29850,29850,29800,36
|
|
20231214,094700,1429750250,29850,29850,29850,29850,21
|
|
20231214,094600,1429123400,29800,29850,29850,29800,16
|
|
20231214,094500,1428646500,29900,29900,29900,29900,22
|
|
20231214,094400,1427988700,29900,29850,29900,29800,124
|
|
20231214,094300,1424291800,29850,29850,29850,29850,114
|
|
20231214,094200,1420888900,29850,29900,29900,29850,728
|
|
20231214,094100,1399157500,29900,29900,29900,29900,10
|
|
20231214,094000,1398858500,29900,29850,29900,29850,2
|
|
20231214,093900,1398798750,29850,29950,29950,29850,15
|
|
20231214,093800,1398350800,29850,29900,29900,29850,24
|
|
20231214,093700,1397633500,29900,29850,29900,29850,42
|
|
20231214,093600,1396379500,29850,29900,29900,29850,99
|
|
20231214,093500,1393423400,29900,29900,29950,29850,1217
|
|
20231214,093400,1357037450,29950,29950,29950,29900,323
|
|
20231214,093300,1347379400,29950,29900,29950,29900,229
|
|
20231214,093200,1340522050,29900,29950,29950,29900,107
|
|
20231214,093100,1337322700,29950,29900,29950,29850,520
|
|
20231214,093000,1321775200,29900,29900,29900,29900,31
|
|
20231214,092900,1320848300,29900,29900,29950,29900,701
|
|
20231214,092800,1299888300,29950,29950,29950,29950,202
|
|
20231214,092700,1293838400,29900,29850,29950,29850,1542
|
|
20231214,092600,1247712600,29900,29900,29900,29850,1587
|
|
20231214,092500,1200302000,29950,29950,29950,29950,592
|
|
20231214,092400,1182571600,29950,29950,29950,29950,39
|
|
20231214,092300,1181403550,29950,29950,29950,29950,309
|
|
20231214,092200,1172149000,29950,29950,29950,29950,1381
|
|
20231214,092100,1130788050,29950,29950,29950,29900,1740
|
|
20231214,092000,1078739000,29950,29950,29950,29950,1304
|
|
20231214,091900,1039684200,29950,29950,29950,29950,1
|
|
20231214,091800,1039654250,29950,29950,29950,29950,68
|
|
20231214,091700,1037617650,29950,29900,29950,29900,382
|
|
20231214,091600,1026177250,29900,29900,29900,29900,4
|
|
20231214,091500,1026057650,29900,29900,29900,29900,820
|
|
20231214,091400,1001539650,29900,29900,29950,29900,1705
|
|
20231214,091300,950517900,29850,29900,29900,29850,202
|
|
20231214,091200,944488100,29850,29900,29900,29850,133
|
|
20231214,091100,940517800,29900,29850,29900,29850,540
|
|
20231214,091000,924397250,29850,29850,29850,29850,0
|
|
20231214,090900,924397250,29850,29900,29900,29850,1739
|
|
20231214,090800,872451950,29950,30000,30000,29950,1061
|
|
20231214,090700,840674950,30000,30000,30050,30000,5186
|
|
20231214,090600,685093950,30050,30100,30100,30050,4490
|
|
20231214,090500,550002250,30150,30150,30150,30100,2931
|
|
20231214,090400,461732600,30150,30150,30150,30150,420
|
|
20231214,090300,449069600,30150,30100,30250,30100,6821
|
|
20231214,090200,243181200,30100,30100,30100,30000,2651
|
|
20231214,090100,163426800,30000,30000,30100,29950,2848
|
|
20231214,090000,77961100,30000,29800,30000,29800,2610
|