577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,183400,8409866300,27400,27400,27400,27400,16495
|
|
20231215,183300,8409866300,27400,27400,27400,27400,0
|
|
20231215,183200,8409866300,27400,27400,27400,27400,0
|
|
20231215,183100,8409866300,27400,27400,27400,27400,0
|
|
20231215,183000,8409866300,27400,27400,27400,27400,0
|
|
20231215,182900,8409866300,27400,27400,27400,27400,0
|
|
20231215,182800,8409866300,27400,27400,27400,27400,0
|
|
20231215,182700,8409866300,27400,27400,27400,27400,0
|
|
20231215,182600,8409866300,27400,27400,27400,27400,0
|
|
20231215,182500,8409866300,27400,27400,27400,27400,0
|
|
20231215,182400,8409866300,27400,27400,27400,27400,0
|
|
20231215,182300,8409866300,27400,27400,27400,27400,0
|
|
20231215,182200,8409866300,27400,27400,27400,27400,0
|
|
20231215,182100,8409866300,27400,27400,27400,27400,0
|
|
20231215,182000,8409866300,27400,27400,27400,27400,0
|
|
20231215,181900,8409866300,27400,27400,27400,27400,0
|
|
20231215,181800,8409866300,27400,27400,27400,27400,0
|
|
20231215,181700,8409866300,27400,27400,27400,27400,0
|
|
20231215,181600,8409866300,27400,27400,27400,27400,0
|
|
20231215,181500,8409866300,27400,27400,27400,27400,0
|
|
20231215,181400,8409866300,27400,27400,27400,27400,0
|
|
20231215,181300,8409866300,27400,27400,27400,27400,0
|
|
20231215,181200,8409866300,27400,27400,27400,27400,0
|
|
20231215,181100,8409866300,27400,27400,27400,27400,0
|
|
20231215,181000,8409866300,27400,27400,27400,27400,0
|
|
20231215,180900,8409866300,27400,27400,27400,27400,0
|
|
20231215,180800,8409866300,27400,27400,27400,27400,0
|
|
20231215,180700,8409866300,27400,27400,27400,27400,0
|
|
20231215,180600,8409866300,27400,27400,27400,27400,0
|
|
20231215,180500,8409866300,27400,27400,27400,27400,0
|
|
20231215,180400,8409866300,27400,27400,27400,27400,16495
|
|
20231215,180300,8409866300,27400,27400,27400,27400,0
|
|
20231215,180200,8409866300,27400,27400,27400,27400,0
|
|
20231215,180100,8409866300,27400,27400,27400,27400,0
|
|
20231215,180000,8409866300,27400,27400,27400,27400,0
|
|
20231215,175900,8409866300,27400,27400,27400,27400,0
|
|
20231215,175800,8409866300,27400,27400,27400,27400,0
|
|
20231215,175700,8409866300,27400,27400,27400,27400,0
|
|
20231215,175600,8409866300,27400,27400,27400,27400,0
|
|
20231215,175500,8409866300,27400,27400,27400,27400,0
|
|
20231215,175400,8409866300,27400,27400,27400,27400,0
|
|
20231215,175300,8409866300,27400,27400,27400,27400,0
|
|
20231215,175200,8409866300,27400,27400,27400,27400,0
|
|
20231215,175100,8409866300,27400,27400,27400,27400,0
|
|
20231215,175000,8409866300,27400,27400,27400,27400,0
|
|
20231215,174900,8409866300,27400,27400,27400,27400,0
|
|
20231215,174800,8409866300,27400,27400,27400,27400,0
|
|
20231215,174700,8409866300,27400,27400,27400,27400,0
|
|
20231215,174600,8409866300,27400,27400,27400,27400,0
|
|
20231215,174500,8409866300,27400,27400,27400,27400,0
|
|
20231215,174400,8409866300,27400,27400,27400,27400,0
|
|
20231215,174300,8409866300,27400,27400,27400,27400,0
|
|
20231215,174200,8409866300,27400,27400,27400,27400,0
|
|
20231215,174100,8409866300,27400,27400,27400,27400,0
|
|
20231215,174000,8409866300,27400,27400,27400,27400,0
|
|
20231215,173900,8409866300,27400,27400,27400,27400,0
|
|
20231215,173800,8409866300,27400,27400,27400,27400,0
|
|
20231215,173700,8409866300,27400,27400,27400,27400,0
|
|
20231215,173600,8409866300,27400,27400,27400,27400,0
|
|
20231215,173500,8409866300,27400,27400,27400,27400,0
|
|
20231215,173400,8409866300,27400,27400,27400,27400,16495
|
|
20231215,173300,8409866300,27400,27400,27400,27400,0
|
|
20231215,173200,8409866300,27400,27400,27400,27400,0
|
|
20231215,173100,8409866300,27400,27400,27400,27400,0
|
|
20231215,173000,8409866300,27400,27400,27400,27400,0
|
|
20231215,172900,8409866300,27400,27400,27400,27400,0
|
|
20231215,172800,8409866300,27400,27400,27400,27400,0
|
|
20231215,172700,8409866300,27400,27400,27400,27400,0
|
|
20231215,172600,8409866300,27400,27400,27400,27400,0
|
|
20231215,172500,8409866300,27400,27400,27400,27400,0
|
|
20231215,172400,8409866300,27400,27400,27400,27400,0
|
|
20231215,172300,8409866300,27400,27400,27400,27400,0
|
|
20231215,172200,8409866300,27400,27400,27400,27400,0
|
|
20231215,172100,8409866300,27400,27400,27400,27400,0
|
|
20231215,172000,8409866300,27400,27400,27400,27400,0
|
|
20231215,171900,8409866300,27400,27400,27400,27400,0
|
|
20231215,171800,8409866300,27400,27400,27400,27400,0
|
|
20231215,171700,8409866300,27400,27400,27400,27400,0
|
|
20231215,171600,8409866300,27400,27400,27400,27400,0
|
|
20231215,171500,8409866300,27400,27400,27400,27400,0
|
|
20231215,171400,8409866300,27400,27400,27400,27400,0
|
|
20231215,171300,8409866300,27400,27400,27400,27400,0
|
|
20231215,171200,8409866300,27400,27400,27400,27400,0
|
|
20231215,171100,8409866300,27400,27400,27400,27400,0
|
|
20231215,171000,8409866300,27400,27400,27400,27400,0
|
|
20231215,170900,8409866300,27400,27400,27400,27400,0
|
|
20231215,170800,8409866300,27400,27400,27400,27400,0
|
|
20231215,170700,8409866300,27400,27400,27400,27400,0
|
|
20231215,170600,8409866300,27400,27400,27400,27400,0
|
|
20231215,170500,8409866300,27400,27400,27400,27400,0
|
|
20231215,170400,8409866300,27400,27400,27400,27400,16495
|
|
20231215,170300,8409866300,27400,27400,27400,27400,0
|
|
20231215,170200,8409866300,27400,27400,27400,27400,0
|
|
20231215,170100,8409866300,27400,27400,27400,27400,0
|
|
20231215,170000,8409866300,27400,27400,27400,27400,0
|
|
20231215,165900,8409866300,27400,27400,27400,27400,0
|
|
20231215,165800,8409866300,27400,27400,27400,27400,0
|
|
20231215,165700,8409866300,27400,27400,27400,27400,0
|
|
20231215,165600,8409866300,27400,27400,27400,27400,0
|
|
20231215,165500,8409866300,27400,27400,27400,27400,0
|
|
20231215,165400,8409866300,27400,27400,27400,27400,0
|
|
20231215,165300,8409866300,27400,27400,27400,27400,0
|
|
20231215,165200,8409866300,27400,27400,27400,27400,0
|
|
20231215,165100,8409866300,27400,27400,27400,27400,0
|
|
20231215,165000,8409866300,27400,27400,27400,27400,0
|
|
20231215,164900,8409866300,27400,27400,27400,27400,0
|
|
20231215,164800,8409866300,27400,27400,27400,27400,0
|
|
20231215,164700,8409866300,27400,27400,27400,27400,0
|
|
20231215,164600,8409866300,27400,27400,27400,27400,0
|
|
20231215,164500,8409866300,27400,27400,27400,27400,0
|
|
20231215,164400,8409866300,27400,27400,27400,27400,0
|
|
20231215,164300,8409866300,27400,27400,27400,27400,0
|
|
20231215,164200,8409866300,27400,27400,27400,27400,0
|
|
20231215,164100,8409866300,27400,27400,27400,27400,0
|
|
20231215,164000,8409866300,27400,27400,27400,27400,0
|
|
20231215,163900,8409866300,27400,27400,27400,27400,0
|
|
20231215,163800,8409866300,27400,27400,27400,27400,0
|
|
20231215,163700,8409866300,27400,27400,27400,27400,0
|
|
20231215,163600,8409866300,27400,27400,27400,27400,0
|
|
20231215,163500,8409866300,27400,27400,27400,27400,0
|
|
20231215,163400,8409866300,27400,27400,27400,27400,16495
|
|
20231215,163300,8409866300,27400,27400,27400,27400,0
|
|
20231215,163200,8409866300,27400,27400,27400,27400,0
|
|
20231215,163100,8409866300,27400,27400,27400,27400,0
|
|
20231215,163000,8409866300,27400,27400,27400,27400,0
|
|
20231215,162900,8409866300,27400,27400,27400,27400,0
|
|
20231215,162800,8409866300,27400,27400,27400,27400,0
|
|
20231215,162700,8409866300,27400,27400,27400,27400,0
|
|
20231215,162600,8409866300,27400,27400,27400,27400,0
|
|
20231215,162500,8409866300,27400,27400,27400,27400,0
|
|
20231215,162400,8409866300,27400,27400,27400,27400,0
|
|
20231215,162300,8409866300,27400,27400,27400,27400,0
|
|
20231215,162200,8409866300,27400,27400,27400,27400,0
|
|
20231215,162100,8409866300,27400,27400,27400,27400,0
|
|
20231215,162000,8409866300,27400,27400,27400,27400,0
|
|
20231215,161900,8409866300,27400,27400,27400,27400,0
|
|
20231215,161800,8409866300,27400,27400,27400,27400,0
|
|
20231215,161700,8409866300,27400,27400,27400,27400,0
|
|
20231215,161600,8409866300,27400,27400,27400,27400,0
|
|
20231215,161500,8409866300,27400,27400,27400,27400,0
|
|
20231215,161400,8409866300,27400,27400,27400,27400,0
|
|
20231215,161300,8409866300,27400,27400,27400,27400,0
|
|
20231215,161200,8409866300,27400,27400,27400,27400,0
|
|
20231215,161100,8409866300,27400,27400,27400,27400,0
|
|
20231215,161000,8409866300,27400,27400,27400,27400,0
|
|
20231215,160900,8409866300,27400,27400,27400,27400,0
|
|
20231215,160800,8409866300,27400,27400,27400,27400,0
|
|
20231215,160700,8409866300,27400,27400,27400,27400,0
|
|
20231215,160600,8409866300,27400,27400,27400,27400,0
|
|
20231215,160500,8409866300,27400,27400,27400,27400,0
|
|
20231215,160400,8409866300,27400,27400,27400,27400,16495
|
|
20231215,160300,8409866300,27400,27400,27400,27400,0
|
|
20231215,160200,8409866300,27400,27400,27400,27400,0
|
|
20231215,160100,8409866300,27400,27400,27400,27400,0
|
|
20231215,160000,8409866300,27400,27400,27400,27400,0
|
|
20231215,155900,8409866300,27400,27400,27400,27400,0
|
|
20231215,155800,8409866300,27400,27400,27400,27400,0
|
|
20231215,155700,8409866300,27400,27400,27400,27400,0
|
|
20231215,155600,8409866300,27400,27400,27400,27400,0
|
|
20231215,155500,8409866300,27400,27400,27400,27400,0
|
|
20231215,155400,8409866300,27400,27400,27400,27400,0
|
|
20231215,155300,8409866300,27400,27400,27400,27400,0
|
|
20231215,155200,8409866300,27400,27400,27400,27400,0
|
|
20231215,155100,8409866300,27400,27400,27400,27400,0
|
|
20231215,155000,8409866300,27400,27400,27400,27400,0
|
|
20231215,154900,8409866300,27400,27400,27400,27400,0
|
|
20231215,154800,8409866300,27400,27400,27400,27400,0
|
|
20231215,154700,8409866300,27400,27400,27400,27400,0
|
|
20231215,154600,8409866300,27400,27400,27400,27400,0
|
|
20231215,154500,8409866300,27400,27400,27400,27400,0
|
|
20231215,154400,8409866300,27400,27400,27400,27400,0
|
|
20231215,154300,8409866300,27400,27400,27400,27400,0
|
|
20231215,154200,8409866300,27400,27400,27400,27400,0
|
|
20231215,154100,8409866300,27400,27400,27400,27400,0
|
|
20231215,154000,8409866300,27400,27400,27400,27400,0
|
|
20231215,153900,8409866300,27400,27400,27400,27400,0
|
|
20231215,153800,8409866300,27400,27400,27400,27400,0
|
|
20231215,153700,8409866300,27400,27400,27400,27400,0
|
|
20231215,153600,8409866300,27400,27400,27400,27400,0
|
|
20231215,153500,8409866300,27400,27400,27400,27400,0
|
|
20231215,153400,8409866300,27400,27400,27400,27400,16495
|
|
20231215,153300,8409866300,27400,27400,27400,27400,0
|
|
20231215,153200,8409866300,27400,27400,27400,27400,0
|
|
20231215,153100,8409866300,27400,27400,27400,27400,0
|
|
20231215,153000,8409866300,27400,27400,27400,27400,16495
|
|
20231215,152900,7957903300,27450,27450,27450,27450,0
|
|
20231215,152800,7957903300,27450,27450,27450,27450,0
|
|
20231215,152700,7957903300,27450,27450,27450,27450,0
|
|
20231215,152600,7957903300,27450,27450,27450,27450,0
|
|
20231215,152500,7957903300,27450,27450,27450,27450,0
|
|
20231215,152400,7957903300,27450,27450,27450,27450,0
|
|
20231215,152300,7957903300,27450,27450,27450,27450,0
|
|
20231215,152200,7957903300,27450,27450,27450,27450,0
|
|
20231215,152100,7957903300,27450,27450,27450,27450,0
|
|
20231215,152000,7957903300,27450,27450,27450,27450,0
|
|
20231215,151900,7957903300,27450,27550,27550,27400,6459
|
|
20231215,151800,7780452400,27600,27550,27600,27550,758
|
|
20231215,151700,7759569450,27600,27600,27600,27550,583
|
|
20231215,151600,7743490150,27600,27600,27600,27550,1367
|
|
20231215,151500,7705810950,27600,27650,27650,27550,2261
|
|
20231215,151400,7643431700,27650,27650,27650,27600,546
|
|
20231215,151300,7628341500,27650,27650,27650,27600,355
|
|
20231215,151200,7618528450,27650,27650,27650,27600,1518
|
|
20231215,151100,7576611550,27650,27650,27650,27650,409
|
|
20231215,151000,7565302700,27650,27600,27650,27600,741
|
|
20231215,150900,7544831750,27650,27650,27650,27600,3394
|
|
20231215,150800,7451137400,27650,27650,27650,27650,310
|
|
20231215,150700,7442565900,27650,27700,27700,27650,4294
|
|
20231215,150600,7323836550,27700,27700,27700,27700,434
|
|
20231215,150500,7311814750,27700,27700,27700,27650,231
|
|
20231215,150400,7305417700,27700,27750,27750,27700,2828
|
|
20231215,150300,7227077400,27750,27850,27850,27750,5809
|
|
20231215,150200,7065662600,27850,27850,27850,27850,612
|
|
20231215,150100,7048618400,27850,27850,27900,27850,324
|
|
20231215,150000,7039586150,27850,27800,27850,27800,62
|
|
20231215,145900,7037861000,27850,27850,27850,27850,479
|
|
20231215,145800,7024520850,27850,27850,27850,27850,461
|
|
20231215,145700,7011682000,27800,27850,27850,27800,56
|
|
20231215,145600,7010125150,27850,27850,27850,27850,142
|
|
20231215,145500,7006170450,27800,27800,27800,27800,1376
|
|
20231215,145400,6967917650,27800,27800,27800,27800,102
|
|
20231215,145300,6965082050,27800,27800,27800,27750,778
|
|
20231215,145200,6943492450,27800,27800,27800,27750,205
|
|
20231215,145100,6937798450,27700,27750,27750,27700,326
|
|
20231215,145000,6928753500,27750,27750,27750,27750,679
|
|
20231215,144900,6909911250,27700,27700,27700,27700,500
|
|
20231215,144800,6896061250,27750,27700,27750,27700,575
|
|
20231215,144700,6880130000,27750,27700,27750,27700,130
|
|
20231215,144600,6876524050,27750,27750,27750,27750,43
|
|
20231215,144500,6875330800,27750,27750,27750,27750,113
|
|
20231215,144400,6872195050,27700,27700,27700,27700,150
|
|
20231215,144300,6868040050,27750,27700,27750,27700,172
|
|
20231215,144200,6863272050,27700,27700,27700,27650,1046
|
|
20231215,144100,6834299400,27700,27750,27800,27700,3072
|
|
20231215,144000,6749164450,27750,27750,27750,27750,321
|
|
20231215,143900,6740256700,27750,27750,27750,27750,161
|
|
20231215,143800,6735788950,27750,27750,27750,27700,160
|
|
20231215,143700,6731350500,27750,27750,27750,27750,75
|
|
20231215,143600,6729269250,27750,27700,27750,27700,89
|
|
20231215,143500,6726799600,27700,27700,27700,27700,1
|
|
20231215,143400,6726771900,27750,27750,27750,27700,639
|
|
20231215,143300,6709066650,27750,27700,27750,27700,92
|
|
20231215,143200,6706513700,27700,27650,27700,27650,1158
|
|
20231215,143100,6674439600,27700,27650,27700,27650,1572
|
|
20231215,143000,6630973350,27650,27600,27650,27600,1225
|
|
20231215,142900,6597154600,27600,27650,27650,27600,130
|
|
20231215,142800,6593561650,27650,27650,27650,27650,17
|
|
20231215,142700,6593091600,27650,27650,27650,27650,91
|
|
20231215,142600,6590575450,27600,27650,27650,27600,257
|
|
20231215,142500,6583469650,27650,27650,27650,27600,297
|
|
20231215,142400,6575259150,27650,27650,27650,27650,200
|
|
20231215,142300,6569729150,27600,27550,27600,27550,1279
|
|
20231215,142200,6534455950,27550,27600,27600,27550,834
|
|
20231215,142100,6511479150,27600,27600,27650,27550,1098
|
|
20231215,142000,6481187300,27600,27500,27600,27500,3068
|
|
20231215,141900,6396733850,27500,27500,27500,27500,16
|
|
20231215,141800,6396293850,27500,27500,27500,27500,82
|
|
20231215,141700,6394038850,27450,27450,27450,27400,1262
|
|
20231215,141600,6359406300,27450,27500,27500,27450,305
|
|
20231215,141500,6351028800,27500,27500,27500,27450,716
|
|
20231215,141400,6331348800,27500,27450,27500,27400,658
|
|
20231215,141300,6313296900,27400,27500,27500,27400,2250
|
|
20231215,141200,6251586800,27450,27500,27500,27450,3378
|
|
20231215,141100,6158726450,27550,27600,27600,27550,1451
|
|
20231215,141000,6118746600,27600,27600,27600,27600,566
|
|
20231215,140900,6103125000,27700,27700,27700,27650,644
|
|
20231215,140800,6085290500,27700,27650,27800,27600,1880
|
|
20231215,140700,6033213250,27600,27550,27600,27550,7013
|
|
20231215,140600,5839701750,27550,27550,27550,27500,49
|
|
20231215,140500,5838352150,27550,27500,27550,27500,408
|
|
20231215,140400,5827121950,27550,27500,27550,27500,1540
|
|
20231215,140300,5784711800,27550,27500,27550,27500,464
|
|
20231215,140200,5771943600,27500,27500,27550,27500,999
|
|
20231215,140100,5744469100,27550,27550,27600,27450,2575
|
|
20231215,140000,5673579650,27500,27800,27800,27500,26521
|
|
20231215,135900,4941055850,27850,27800,27850,27800,152
|
|
20231215,135800,4936826700,27800,27850,27850,27800,291
|
|
20231215,135700,4928731800,27850,27850,27850,27800,2443
|
|
20231215,135600,4860813250,27850,27900,27900,27800,3537
|
|
20231215,135500,4762306500,27900,27900,27900,27850,152
|
|
20231215,135400,4758067250,27900,27900,27900,27900,102
|
|
20231215,135300,4755221450,27900,27900,27900,27900,13
|
|
20231215,135200,4754858750,27900,27900,27900,27900,1
|
|
20231215,135100,4754830850,27900,27900,27900,27850,491
|
|
20231215,135000,4741136600,27900,27900,27900,27900,2512
|
|
20231215,134900,4671051800,27950,27950,27950,27950,0
|
|
20231215,134800,4671051800,27950,27950,27950,27900,267
|
|
20231215,134700,4663600700,27950,28000,28000,27950,1320
|
|
20231215,134600,4626706650,27950,28050,28050,27950,1508
|
|
20231215,134500,4584481400,28050,28050,28050,28050,13
|
|
20231215,134400,4584116750,28050,28050,28050,28050,15
|
|
20231215,134300,4583696000,28000,28050,28050,28000,110
|
|
20231215,134200,4580615500,28050,28050,28050,28000,133
|
|
20231215,134100,4576886400,28050,28050,28050,28050,74
|
|
20231215,134000,4574810700,28050,28100,28100,28050,44
|
|
20231215,133900,4573576150,28100,28050,28100,28050,42
|
|
20231215,133800,4572396950,28050,28050,28050,28050,519
|
|
20231215,133700,4557839000,28050,28100,28100,28050,112
|
|
20231215,133600,4554694300,28100,28050,28100,28050,63
|
|
20231215,133500,4552927000,28100,28100,28100,28100,17
|
|
20231215,133400,4552449300,28100,28100,28100,28100,220
|
|
20231215,133300,4546267300,28050,28050,28100,28050,75
|
|
20231215,133200,4544161650,28050,28050,28050,28050,0
|
|
20231215,133100,4544161650,28050,28050,28050,28050,0
|
|
20231215,133000,4544161650,28050,28050,28050,28050,205
|
|
20231215,132900,4538411400,28050,28050,28050,28050,73
|
|
20231215,132800,4536363750,28050,28050,28050,28050,634
|
|
20231215,132700,4518580050,28050,28050,28050,28050,453
|
|
20231215,132600,4505873400,28050,28050,28050,28050,21
|
|
20231215,132500,4505284350,28050,28050,28050,28000,42
|
|
20231215,132400,4504107800,28050,28050,28050,28050,22
|
|
20231215,132300,4503490700,28050,28000,28050,28000,50
|
|
20231215,132200,4502088250,28000,28000,28000,28000,0
|
|
20231215,132100,4502088250,28000,28000,28050,28000,62
|
|
20231215,132000,4500351200,28000,28000,28000,28000,10
|
|
20231215,131900,4500071200,28050,28050,28050,28050,1
|
|
20231215,131800,4500043150,28050,28050,28050,28050,52
|
|
20231215,131700,4498584550,28000,28000,28000,28000,50
|
|
20231215,131600,4497184550,28000,28000,28000,28000,140
|
|
20231215,131500,4493264550,28000,28000,28000,28000,18
|
|
20231215,131400,4492760550,28000,28000,28000,28000,1512
|
|
20231215,131300,4450424550,28000,28000,28000,28000,10
|
|
20231215,131200,4450144550,27950,27950,27950,27950,231
|
|
20231215,131100,4443688100,27950,28000,28000,27950,11
|
|
20231215,131000,4443380600,28000,28000,28000,28000,11
|
|
20231215,130900,4443072600,27950,27950,27950,27950,360
|
|
20231215,130800,4433010600,27900,27950,27950,27900,531
|
|
20231215,130700,4418170700,27900,27950,27950,27900,332
|
|
20231215,130600,4408893250,27950,27950,27950,27950,10
|
|
20231215,130500,4408613750,27900,27900,27900,27900,0
|
|
20231215,130400,4408613750,27900,27900,27900,27900,201
|
|
20231215,130300,4403005850,27900,27950,27950,27900,35
|
|
20231215,130200,4402029150,27950,27950,27950,27950,3
|
|
20231215,130100,4401945300,27950,27900,27950,27900,15
|
|
20231215,130000,4401526300,27900,27900,27900,27900,95
|
|
20231215,125900,4398875800,27900,27900,27900,27900,601
|
|
20231215,125800,4382107900,27900,27950,27950,27900,60
|
|
20231215,125700,4380433700,27950,27900,27950,27900,4
|
|
20231215,125600,4380322050,27900,27900,27900,27900,4
|
|
20231215,125500,4380210450,27900,27950,27950,27900,78
|
|
20231215,125400,4378034150,27950,27950,27950,27900,360
|
|
20231215,125300,4367972400,27950,27950,27950,27950,16
|
|
20231215,125200,4367525200,27950,27950,27950,27950,3
|
|
20231215,125100,4367441350,27900,27900,27900,27900,2
|
|
20231215,125000,4367385550,27850,27900,27900,27850,61
|
|
20231215,124900,4365685200,27900,27900,27900,27900,139
|
|
20231215,124800,4361807100,27900,27900,27900,27850,163
|
|
20231215,124700,4357260700,27900,27900,27900,27900,25
|
|
20231215,124600,4356563200,27900,27950,27950,27900,215
|
|
20231215,124500,4350564650,27950,27950,27950,27950,40
|
|
20231215,124400,4349446650,27950,27950,27950,27950,2
|
|
20231215,124300,4349390750,27950,27950,27950,27950,1
|
|
20231215,124200,4349362800,27900,27900,27900,27900,312
|
|
20231215,124100,4340658000,27900,27900,27900,27900,80
|
|
20231215,124000,4338426000,27900,27950,27950,27900,610
|
|
20231215,123900,4321404000,27950,27950,27950,27900,64
|
|
20231215,123800,4319617700,27900,27950,27950,27900,57
|
|
20231215,123700,4318026350,27950,27950,27950,27950,100
|
|
20231215,123600,4315231350,27900,27900,27900,27900,90
|
|
20231215,123500,4312720350,27950,27900,27950,27900,17
|
|
20231215,123400,4312245550,27900,27900,27900,27900,13
|
|
20231215,123300,4311882850,27900,27950,27950,27900,53
|
|
20231215,123200,4310403400,27900,27900,27900,27900,0
|
|
20231215,123100,4310403400,27900,27900,27900,27900,65
|
|
20231215,123000,4308589900,27900,27900,27900,27900,1
|
|
20231215,122900,4308562000,27950,27900,27950,27900,68
|
|
20231215,122800,4306662950,27950,27950,27950,27950,1
|
|
20231215,122700,4306635000,27950,27950,27950,27950,9
|
|
20231215,122600,4306383450,27900,27900,27900,27900,2
|
|
20231215,122500,4306327650,27900,27950,27950,27900,41
|
|
20231215,122400,4305183250,27950,27950,27950,27950,185
|
|
20231215,122300,4300012500,27950,27900,27950,27900,98
|
|
20231215,122200,4297278200,27850,27900,27900,27850,17
|
|
20231215,122100,4296804650,27900,27900,27900,27850,30
|
|
20231215,122000,4295968000,27850,27900,27900,27850,37
|
|
20231215,121900,4294937450,27900,27900,27900,27900,100
|
|
20231215,121800,4292147450,27850,27900,27900,27850,846
|
|
20231215,121700,4268569100,27900,27900,27900,27900,597
|
|
20231215,121600,4251912800,27900,27950,27950,27900,187
|
|
20231215,121500,4246693150,27950,27900,27950,27900,564
|
|
20231215,121400,4230951850,27900,27900,27900,27900,0
|
|
20231215,121300,4230951850,27900,27900,27900,27900,84
|
|
20231215,121200,4228608250,27900,27900,27900,27900,639
|
|
20231215,121100,4210780150,27900,27900,27900,27900,0
|
|
20231215,121000,4210780150,27900,27950,27950,27900,117
|
|
20231215,120900,4207515300,27950,27950,27950,27950,80
|
|
20231215,120800,4205279300,27950,27900,27950,27900,1503
|
|
20231215,120700,4163344700,27900,27900,27950,27900,36
|
|
20231215,120600,4162340250,27900,27950,27950,27900,569
|
|
20231215,120500,4146464200,27950,27950,27950,27900,47
|
|
20231215,120400,4145150600,27950,27950,27950,27950,83
|
|
20231215,120300,4142830750,27900,27900,27950,27900,145
|
|
20231215,120200,4138783300,27900,27950,27950,27900,2350
|
|
20231215,120100,4073140500,27950,28000,28000,27950,1467
|
|
20231215,120000,4032105950,28000,28000,28000,28000,36
|
|
20231215,115900,4031097950,28000,28050,28050,28000,598
|
|
20231215,115800,4014342450,28050,28000,28050,28000,15
|
|
20231215,115700,4013921950,28050,28050,28050,28050,18
|
|
20231215,115600,4013417050,28050,28050,28050,28050,430
|
|
20231215,115500,4001355550,28050,27950,28050,27950,92
|
|
20231215,115400,3998778250,28050,27950,28050,27950,753
|
|
20231215,115300,3977707800,28000,27950,28000,27950,188
|
|
20231215,115200,3972447050,28000,28050,28050,28000,582
|
|
20231215,115100,3956150900,28050,28050,28050,28000,60
|
|
20231215,115000,3954470400,28000,28000,28000,28000,31
|
|
20231215,114900,3953602400,28000,28050,28050,28000,2375
|
|
20231215,114800,3887078650,28050,28050,28100,28050,212
|
|
20231215,114700,3881131600,28050,28100,28100,28050,259
|
|
20231215,114600,3873866200,28050,28100,28100,28050,43
|
|
20231215,114500,3872659500,28100,28050,28100,28050,188
|
|
20231215,114400,3867385800,28050,28050,28050,28050,10
|
|
20231215,114300,3867105300,28000,28000,28000,27950,768
|
|
20231215,114200,3845603850,28000,28000,28000,28000,362
|
|
20231215,114100,3835467850,28000,28000,28000,28000,476
|
|
20231215,114000,3822139850,28000,28000,28050,28000,439
|
|
20231215,113900,3809847400,28000,28000,28050,28000,121
|
|
20231215,113800,3806458850,28000,28000,28000,28000,170
|
|
20231215,113700,3801698850,28000,28000,28000,28000,266
|
|
20231215,113600,3794250850,28000,28050,28050,28000,912
|
|
20231215,113500,3768703250,28000,28050,28050,28000,3200
|
|
20231215,113400,3679093700,28050,28050,28100,28000,844
|
|
20231215,113300,3655420850,28050,28050,28050,28000,797
|
|
20231215,113200,3633066550,28050,28100,28100,28050,361
|
|
20231215,113100,3622937500,28100,28050,28100,28050,915
|
|
20231215,113000,3597271700,28050,28050,28100,28050,101
|
|
20231215,112900,3594435800,28050,28050,28050,28050,122
|
|
20231215,112800,3591013700,28050,28100,28100,28050,145
|
|
20231215,112700,3586945350,28100,28000,28100,28000,246
|
|
20231215,112600,3580053900,28000,28050,28100,28000,5403
|
|
20231215,112500,3428696800,28050,28050,28050,28050,697
|
|
20231215,112400,3409145950,28050,28100,28150,28050,2306
|
|
20231215,112300,3344447300,28100,28150,28200,28050,3634
|
|
20231215,112200,3242374600,28150,28200,28200,28150,1111
|
|
20231215,112100,3211098450,28150,28250,28250,28150,4406
|
|
20231215,112000,3086863700,28200,28250,28250,28200,355
|
|
20231215,111900,3076836500,28300,28300,28300,28250,318
|
|
20231215,111800,3067852500,28250,28250,28250,28250,37
|
|
20231215,111700,3066807250,28250,28250,28300,28250,236
|
|
20231215,111600,3060139750,28250,28250,28250,28200,239
|
|
20231215,111500,3053389550,28250,28250,28250,28250,299
|
|
20231215,111400,3044942800,28250,28250,28300,28250,1205
|
|
20231215,111300,3010901050,28300,28300,28300,28300,321
|
|
20231215,111200,3001816750,28350,28300,28350,28300,145
|
|
20231215,111100,2997712550,28300,28350,28350,28300,3020
|
|
20231215,111000,2912245550,28300,28350,28350,28300,1697
|
|
20231215,110900,2864213450,28400,28400,28400,28350,119
|
|
20231215,110800,2860834700,28400,28350,28400,28350,63
|
|
20231215,110700,2859048200,28350,28400,28400,28350,57
|
|
20231215,110600,2857430950,28400,28350,28400,28350,81
|
|
20231215,110500,2855134250,28400,28400,28400,28400,11
|
|
20231215,110400,2854821850,28400,28400,28400,28400,982
|
|
20231215,110300,2826933050,28400,28350,28400,28350,118
|
|
20231215,110200,2823585400,28350,28450,28450,28350,7854
|
|
20231215,110100,2600912750,28450,28400,28450,28400,172
|
|
20231215,110000,2596027500,28400,28400,28400,28400,263
|
|
20231215,105900,2588558300,28400,28400,28400,28350,107
|
|
20231215,105800,2585521050,28400,28400,28400,28400,26
|
|
20231215,105700,2584782650,28400,28400,28400,28350,24
|
|
20231215,105600,2584101550,28400,28400,28400,28400,117
|
|
20231215,105500,2580778750,28350,28350,28350,28350,1
|
|
20231215,105400,2580750400,28350,28400,28400,28350,44
|
|
20231215,105300,2579502350,28400,28400,28400,28350,246
|
|
20231215,105200,2572527500,28400,28350,28400,28350,1054
|
|
20231215,105100,2542645900,28400,28450,28450,28400,1467
|
|
20231215,105000,2500982300,28400,28450,28450,28400,37
|
|
20231215,104900,2499931200,28450,28450,28450,28450,47
|
|
20231215,104800,2498594050,28450,28450,28450,28450,18
|
|
20231215,104700,2498081950,28400,28450,28450,28400,36
|
|
20231215,104600,2497059050,28450,28450,28450,28450,1
|
|
20231215,104500,2497030600,28450,28450,28450,28450,55
|
|
20231215,104400,2495465850,28450,28400,28450,28400,353
|
|
20231215,104300,2485435650,28400,28400,28400,28400,19
|
|
20231215,104200,2484896050,28400,28350,28400,28350,93
|
|
20231215,104100,2482258850,28400,28450,28450,28350,1066
|
|
20231215,104000,2452015300,28400,28400,28400,28400,556
|
|
20231215,103900,2436224900,28350,28350,28400,28350,715
|
|
20231215,103800,2415954550,28350,28350,28350,28350,45
|
|
20231215,103700,2414678800,28350,28350,28350,28300,354
|
|
20231215,103600,2404658950,28300,28350,28350,28300,567
|
|
20231215,103500,2388587800,28350,28350,28350,28350,23
|
|
20231215,103400,2387935750,28350,28350,28350,28350,161
|
|
20231215,103300,2383371400,28350,28350,28350,28300,45
|
|
20231215,103200,2382097150,28350,28350,28350,28350,5
|
|
20231215,103100,2381955400,28350,28350,28350,28350,182
|
|
20231215,103000,2376795700,28350,28350,28350,28350,8
|
|
20231215,102900,2376568900,28400,28300,28400,28300,369
|
|
20231215,102800,2366109250,28300,28350,28350,28300,423
|
|
20231215,102700,2354124900,28350,28350,28350,28300,168
|
|
20231215,102600,2349364650,28350,28350,28350,28350,22
|
|
20231215,102500,2348740950,28350,28350,28350,28300,133
|
|
20231215,102400,2344971650,28350,28350,28350,28300,753
|
|
20231215,102300,2323645600,28350,28400,28400,28350,611
|
|
20231215,102200,2306322250,28400,28400,28400,28400,404
|
|
20231215,102100,2294848650,28450,28450,28450,28450,33
|
|
20231215,102000,2293909800,28450,28400,28450,28400,58
|
|
20231215,101900,2292261250,28450,28450,28450,28450,108
|
|
20231215,101800,2289188650,28450,28400,28450,28400,881
|
|
20231215,101700,2264167550,28400,28400,28400,28400,378
|
|
20231215,101600,2253432350,28400,28400,28400,28350,50
|
|
20231215,101500,2252013850,28400,28400,28400,28400,21
|
|
20231215,101400,2251417450,28400,28400,28400,28400,43
|
|
20231215,101300,2250196250,28400,28400,28400,28350,538
|
|
20231215,101200,2234933800,28400,28400,28400,28400,2
|
|
20231215,101100,2234877000,28350,28350,28350,28300,152
|
|
20231215,101000,2230569350,28350,28350,28350,28350,12
|
|
20231215,100900,2230229150,28350,28350,28350,28350,68
|
|
20231215,100800,2228301350,28350,28300,28350,28300,155
|
|
20231215,100700,2223912350,28300,28300,28300,28250,139
|
|
20231215,100600,2219981150,28300,28350,28350,28250,2230
|
|
20231215,100500,2156920000,28350,28400,28400,28350,478
|
|
20231215,100400,2143367650,28350,28350,28400,28350,355
|
|
20231215,100300,2133297350,28400,28400,28400,28350,176
|
|
20231215,100200,2128300500,28400,28400,28400,28400,125
|
|
20231215,100100,2124750500,28400,28450,28450,28400,309
|
|
20231215,100000,2115972500,28450,28450,28450,28450,14
|
|
20231215,095900,2115574200,28450,28450,28450,28400,106
|
|
20231215,095800,2112561500,28400,28400,28450,28400,86
|
|
20231215,095700,2110118650,28400,28300,28400,28300,718
|
|
20231215,095600,2089759350,28350,28350,28350,28300,256
|
|
20231215,095500,2082510250,28350,28300,28350,28300,139
|
|
20231215,095400,2078573000,28300,28300,28300,28250,1506
|
|
20231215,095300,2035954800,28300,28400,28400,28250,3156
|
|
20231215,095200,1946588050,28400,28400,28400,28350,621
|
|
20231215,095100,1928975400,28400,28450,28450,28400,1632
|
|
20231215,095000,1882625700,28450,28500,28500,28450,1342
|
|
20231215,094900,1844444450,28500,28500,28500,28500,148
|
|
20231215,094800,1840226450,28500,28500,28500,28450,57
|
|
20231215,094700,1838602050,28500,28500,28500,28500,125
|
|
20231215,094600,1835039550,28450,28550,28600,28450,5152
|
|
20231215,094500,1688237850,28550,28550,28600,28550,525
|
|
20231215,094400,1673249050,28550,28550,28550,28550,188
|
|
20231215,094300,1667881650,28550,28550,28550,28550,197
|
|
20231215,094200,1662257300,28550,28600,28600,28500,2086
|
|
20231215,094100,1602663500,28600,28650,28650,28600,180
|
|
20231215,094000,1597513600,28650,28700,28700,28650,381
|
|
20231215,093900,1586597850,28650,28700,28700,28650,373
|
|
20231215,093800,1575910850,28700,28650,28700,28650,275
|
|
20231215,093700,1568018400,28650,28700,28750,28650,448
|
|
20231215,093600,1555162300,28750,28750,28750,28750,128
|
|
20231215,093500,1551482300,28750,28750,28750,28750,187
|
|
20231215,093400,1546106050,28750,28750,28750,28750,177
|
|
20231215,093300,1541017300,28750,28750,28750,28700,95
|
|
20231215,093200,1538287550,28750,28750,28750,28750,16
|
|
20231215,093100,1537827550,28750,28750,28750,28700,771
|
|
20231215,093000,1515669050,28800,28800,28800,28750,289
|
|
20231215,092900,1507347000,28800,28800,28800,28800,909
|
|
20231215,092800,1481167800,28750,28800,28800,28750,112
|
|
20231215,092700,1477946250,28800,28750,28800,28700,106
|
|
20231215,092600,1474898750,28750,28750,28750,28750,16
|
|
20231215,092500,1474438750,28750,28850,28900,28750,673
|
|
20231215,092400,1455041350,29000,28550,29050,28550,16148
|
|
20231215,092300,988898050,28500,28500,28550,28500,369
|
|
20231215,092200,978373250,28500,28550,28550,28500,1460
|
|
20231215,092100,936708750,28550,28500,28550,28500,1272
|
|
20231215,092000,900435350,28500,28550,28550,28450,1407
|
|
20231215,091900,860326900,28500,28550,28550,28450,2758
|
|
20231215,091800,781727450,28550,28600,28600,28500,4952
|
|
20231215,091700,640361550,28600,28650,28650,28600,1964
|
|
20231215,091600,584169650,28650,28700,28700,28650,110
|
|
20231215,091500,581016450,28650,28700,28700,28650,1420
|
|
20231215,091400,540325400,28700,28850,28850,28700,2311
|
|
20231215,091300,473905350,28850,28800,28850,28800,259
|
|
20231215,091200,466438150,28800,28800,28800,28800,398
|
|
20231215,091100,454975750,28800,28800,28800,28800,69
|
|
20231215,091000,452988550,28800,28750,28800,28750,335
|
|
20231215,090900,443351950,28750,28850,28850,28700,633
|
|
20231215,090800,425146050,28850,28800,28900,28800,658
|
|
20231215,090700,406161550,28750,28700,28750,28650,898
|
|
20231215,090600,380352000,28700,28550,28700,28500,3357
|
|
20231215,090500,284306900,28600,28700,28700,28450,3358
|
|
20231215,090400,188265300,28750,29100,29100,28700,3828
|
|
20231215,090300,77813000,29100,29150,29150,29100,149
|
|
20231215,090200,73475700,29150,29200,29200,29050,785
|
|
20231215,090100,50645800,29200,29200,29250,29200,509
|
|
20231215,090000,35762400,29150,29150,29250,29050,1228
|