577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,183400,6025456700,27800,27800,27800,27800,3763
|
|
20231218,183300,6025456700,27800,27800,27800,27800,0
|
|
20231218,183200,6025456700,27800,27800,27800,27800,0
|
|
20231218,183100,6025456700,27800,27800,27800,27800,0
|
|
20231218,183000,6025456700,27800,27800,27800,27800,0
|
|
20231218,182900,6025456700,27800,27800,27800,27800,0
|
|
20231218,182800,6025456700,27800,27800,27800,27800,0
|
|
20231218,182700,6025456700,27800,27800,27800,27800,0
|
|
20231218,182600,6025456700,27800,27800,27800,27800,0
|
|
20231218,182500,6025456700,27800,27800,27800,27800,0
|
|
20231218,182400,6025456700,27800,27800,27800,27800,0
|
|
20231218,182300,6025456700,27800,27800,27800,27800,0
|
|
20231218,182200,6025456700,27800,27800,27800,27800,0
|
|
20231218,182100,6025456700,27800,27800,27800,27800,0
|
|
20231218,182000,6025456700,27800,27800,27800,27800,0
|
|
20231218,181900,6025456700,27800,27800,27800,27800,0
|
|
20231218,181800,6025456700,27800,27800,27800,27800,0
|
|
20231218,181700,6025456700,27800,27800,27800,27800,0
|
|
20231218,181600,6025456700,27800,27800,27800,27800,0
|
|
20231218,181500,6025456700,27800,27800,27800,27800,0
|
|
20231218,181400,6025456700,27800,27800,27800,27800,0
|
|
20231218,181300,6025456700,27800,27800,27800,27800,0
|
|
20231218,181200,6025456700,27800,27800,27800,27800,0
|
|
20231218,181100,6025456700,27800,27800,27800,27800,0
|
|
20231218,181000,6025456700,27800,27800,27800,27800,0
|
|
20231218,180900,6025456700,27800,27800,27800,27800,0
|
|
20231218,180800,6025456700,27800,27800,27800,27800,0
|
|
20231218,180700,6025456700,27800,27800,27800,27800,0
|
|
20231218,180600,6025456700,27800,27800,27800,27800,0
|
|
20231218,180500,6025456700,27800,27800,27800,27800,0
|
|
20231218,180400,6025456700,27800,27800,27800,27800,3763
|
|
20231218,180300,6025456700,27800,27800,27800,27800,0
|
|
20231218,180200,6025456700,27800,27800,27800,27800,0
|
|
20231218,180100,6025456700,27800,27800,27800,27800,0
|
|
20231218,180000,6025456700,27800,27800,27800,27800,0
|
|
20231218,175900,6025456700,27800,27800,27800,27800,0
|
|
20231218,175800,6025456700,27800,27800,27800,27800,0
|
|
20231218,175700,6025456700,27800,27800,27800,27800,0
|
|
20231218,175600,6025456700,27800,27800,27800,27800,0
|
|
20231218,175500,6025456700,27800,27800,27800,27800,0
|
|
20231218,175400,6025456700,27800,27800,27800,27800,0
|
|
20231218,175300,6025456700,27800,27800,27800,27800,0
|
|
20231218,175200,6025456700,27800,27800,27800,27800,0
|
|
20231218,175100,6025456700,27800,27800,27800,27800,0
|
|
20231218,175000,6025456700,27800,27800,27800,27800,0
|
|
20231218,174900,6025456700,27800,27800,27800,27800,0
|
|
20231218,174800,6025456700,27800,27800,27800,27800,0
|
|
20231218,174700,6025456700,27800,27800,27800,27800,0
|
|
20231218,174600,6025456700,27800,27800,27800,27800,0
|
|
20231218,174500,6025456700,27800,27800,27800,27800,0
|
|
20231218,174400,6025456700,27800,27800,27800,27800,0
|
|
20231218,174300,6025456700,27800,27800,27800,27800,0
|
|
20231218,174200,6025456700,27800,27800,27800,27800,0
|
|
20231218,174100,6025456700,27800,27800,27800,27800,0
|
|
20231218,174000,6025456700,27800,27800,27800,27800,0
|
|
20231218,173900,6025456700,27800,27800,27800,27800,0
|
|
20231218,173800,6025456700,27800,27800,27800,27800,0
|
|
20231218,173700,6025456700,27800,27800,27800,27800,0
|
|
20231218,173600,6025456700,27800,27800,27800,27800,0
|
|
20231218,173500,6025456700,27800,27800,27800,27800,0
|
|
20231218,173400,6025456700,27800,27800,27800,27800,3763
|
|
20231218,173300,6025456700,27800,27800,27800,27800,0
|
|
20231218,173200,6025456700,27800,27800,27800,27800,0
|
|
20231218,173100,6025456700,27800,27800,27800,27800,0
|
|
20231218,173000,6025456700,27800,27800,27800,27800,0
|
|
20231218,172900,6025456700,27800,27800,27800,27800,0
|
|
20231218,172800,6025456700,27800,27800,27800,27800,0
|
|
20231218,172700,6025456700,27800,27800,27800,27800,0
|
|
20231218,172600,6025456700,27800,27800,27800,27800,0
|
|
20231218,172500,6025456700,27800,27800,27800,27800,0
|
|
20231218,172400,6025456700,27800,27800,27800,27800,0
|
|
20231218,172300,6025456700,27800,27800,27800,27800,0
|
|
20231218,172200,6025456700,27800,27800,27800,27800,0
|
|
20231218,172100,6025456700,27800,27800,27800,27800,0
|
|
20231218,172000,6025456700,27800,27800,27800,27800,0
|
|
20231218,171900,6025456700,27800,27800,27800,27800,0
|
|
20231218,171800,6025456700,27800,27800,27800,27800,0
|
|
20231218,171700,6025456700,27800,27800,27800,27800,0
|
|
20231218,171600,6025456700,27800,27800,27800,27800,0
|
|
20231218,171500,6025456700,27800,27800,27800,27800,0
|
|
20231218,171400,6025456700,27800,27800,27800,27800,0
|
|
20231218,171300,6025456700,27800,27800,27800,27800,0
|
|
20231218,171200,6025456700,27800,27800,27800,27800,0
|
|
20231218,171100,6025456700,27800,27800,27800,27800,0
|
|
20231218,171000,6025456700,27800,27800,27800,27800,0
|
|
20231218,170900,6025456700,27800,27800,27800,27800,0
|
|
20231218,170800,6025456700,27800,27800,27800,27800,0
|
|
20231218,170700,6025456700,27800,27800,27800,27800,0
|
|
20231218,170600,6025456700,27800,27800,27800,27800,0
|
|
20231218,170500,6025456700,27800,27800,27800,27800,0
|
|
20231218,170400,6025456700,27800,27800,27800,27800,3763
|
|
20231218,170300,6025456700,27800,27800,27800,27800,0
|
|
20231218,170200,6025456700,27800,27800,27800,27800,0
|
|
20231218,170100,6025456700,27800,27800,27800,27800,0
|
|
20231218,170000,6025456700,27800,27800,27800,27800,0
|
|
20231218,165900,6025456700,27800,27800,27800,27800,0
|
|
20231218,165800,6025456700,27800,27800,27800,27800,0
|
|
20231218,165700,6025456700,27800,27800,27800,27800,0
|
|
20231218,165600,6025456700,27800,27800,27800,27800,0
|
|
20231218,165500,6025456700,27800,27800,27800,27800,0
|
|
20231218,165400,6025456700,27800,27800,27800,27800,0
|
|
20231218,165300,6025456700,27800,27800,27800,27800,0
|
|
20231218,165200,6025456700,27800,27800,27800,27800,0
|
|
20231218,165100,6025456700,27800,27800,27800,27800,0
|
|
20231218,165000,6025456700,27800,27800,27800,27800,0
|
|
20231218,164900,6025456700,27800,27800,27800,27800,0
|
|
20231218,164800,6025456700,27800,27800,27800,27800,0
|
|
20231218,164700,6025456700,27800,27800,27800,27800,0
|
|
20231218,164600,6025456700,27800,27800,27800,27800,0
|
|
20231218,164500,6025456700,27800,27800,27800,27800,0
|
|
20231218,164400,6025456700,27800,27800,27800,27800,0
|
|
20231218,164300,6025456700,27800,27800,27800,27800,0
|
|
20231218,164200,6025456700,27800,27800,27800,27800,0
|
|
20231218,164100,6025456700,27800,27800,27800,27800,0
|
|
20231218,164000,6025456700,27800,27800,27800,27800,0
|
|
20231218,163900,6025456700,27800,27800,27800,27800,0
|
|
20231218,163800,6025456700,27800,27800,27800,27800,0
|
|
20231218,163700,6025456700,27800,27800,27800,27800,0
|
|
20231218,163600,6025456700,27800,27800,27800,27800,0
|
|
20231218,163500,6025456700,27800,27800,27800,27800,0
|
|
20231218,163400,6025456700,27800,27800,27800,27800,3763
|
|
20231218,163300,6025456700,27800,27800,27800,27800,0
|
|
20231218,163200,6025456700,27800,27800,27800,27800,0
|
|
20231218,163100,6025456700,27800,27800,27800,27800,0
|
|
20231218,163000,6025456700,27800,27800,27800,27800,0
|
|
20231218,162900,6025456700,27800,27800,27800,27800,0
|
|
20231218,162800,6025456700,27800,27800,27800,27800,0
|
|
20231218,162700,6025456700,27800,27800,27800,27800,0
|
|
20231218,162600,6025456700,27800,27800,27800,27800,0
|
|
20231218,162500,6025456700,27800,27800,27800,27800,0
|
|
20231218,162400,6025456700,27800,27800,27800,27800,0
|
|
20231218,162300,6025456700,27800,27800,27800,27800,0
|
|
20231218,162200,6025456700,27800,27800,27800,27800,0
|
|
20231218,162100,6025456700,27800,27800,27800,27800,0
|
|
20231218,162000,6025456700,27800,27800,27800,27800,0
|
|
20231218,161900,6025456700,27800,27800,27800,27800,0
|
|
20231218,161800,6025456700,27800,27800,27800,27800,0
|
|
20231218,161700,6025456700,27800,27800,27800,27800,0
|
|
20231218,161600,6025456700,27800,27800,27800,27800,0
|
|
20231218,161500,6025456700,27800,27800,27800,27800,0
|
|
20231218,161400,6025456700,27800,27800,27800,27800,0
|
|
20231218,161300,6025456700,27800,27800,27800,27800,0
|
|
20231218,161200,6025456700,27800,27800,27800,27800,0
|
|
20231218,161100,6025456700,27800,27800,27800,27800,0
|
|
20231218,161000,6025456700,27800,27800,27800,27800,0
|
|
20231218,160900,6025456700,27800,27800,27800,27800,0
|
|
20231218,160800,6025456700,27800,27800,27800,27800,0
|
|
20231218,160700,6025456700,27800,27800,27800,27800,0
|
|
20231218,160600,6025456700,27800,27800,27800,27800,0
|
|
20231218,160500,6025456700,27800,27800,27800,27800,0
|
|
20231218,160400,6025456700,27800,27800,27800,27800,3763
|
|
20231218,160300,6025456700,27800,27800,27800,27800,0
|
|
20231218,160200,6025456700,27800,27800,27800,27800,0
|
|
20231218,160100,6025456700,27800,27800,27800,27800,0
|
|
20231218,160000,6025456700,27800,27800,27800,27800,0
|
|
20231218,155900,6025456700,27800,27800,27800,27800,0
|
|
20231218,155800,6025456700,27800,27800,27800,27800,0
|
|
20231218,155700,6025456700,27800,27800,27800,27800,0
|
|
20231218,155600,6025456700,27800,27800,27800,27800,0
|
|
20231218,155500,6025456700,27800,27800,27800,27800,0
|
|
20231218,155400,6025456700,27800,27800,27800,27800,0
|
|
20231218,155300,6025456700,27800,27800,27800,27800,0
|
|
20231218,155200,6025456700,27800,27800,27800,27800,0
|
|
20231218,155100,6025456700,27800,27800,27800,27800,0
|
|
20231218,155000,6025456700,27800,27800,27800,27800,0
|
|
20231218,154900,6025456700,27800,27800,27800,27800,0
|
|
20231218,154800,6025456700,27800,27800,27800,27800,0
|
|
20231218,154700,6025456700,27800,27800,27800,27800,0
|
|
20231218,154600,6025456700,27800,27800,27800,27800,0
|
|
20231218,154500,6025456700,27800,27800,27800,27800,0
|
|
20231218,154400,6025456700,27800,27800,27800,27800,0
|
|
20231218,154300,6025456700,27800,27800,27800,27800,0
|
|
20231218,154200,6025456700,27800,27800,27800,27800,0
|
|
20231218,154100,6025456700,27800,27800,27800,27800,0
|
|
20231218,154000,6025456700,27800,27800,27800,27800,0
|
|
20231218,153900,6025456700,27800,27800,27800,27800,0
|
|
20231218,153800,6025456700,27800,27800,27800,27800,0
|
|
20231218,153700,6025456700,27800,27800,27800,27800,0
|
|
20231218,153600,6025456700,27800,27800,27800,27800,0
|
|
20231218,153500,6025456700,27800,27800,27800,27800,0
|
|
20231218,153400,6025456700,27800,27800,27800,27800,3763
|
|
20231218,153300,6025456700,27800,27800,27800,27800,0
|
|
20231218,153200,6025456700,27800,27800,27800,27800,0
|
|
20231218,153100,6025456700,27800,27800,27800,27800,0
|
|
20231218,153000,6025456700,27800,27800,27800,27800,3763
|
|
20231218,152900,5920845300,27700,27700,27700,27700,0
|
|
20231218,152800,5920845300,27700,27700,27700,27700,0
|
|
20231218,152700,5920845300,27700,27700,27700,27700,0
|
|
20231218,152600,5920845300,27700,27700,27700,27700,0
|
|
20231218,152500,5920845300,27700,27700,27700,27700,0
|
|
20231218,152400,5920845300,27700,27700,27700,27700,0
|
|
20231218,152300,5920845300,27700,27700,27700,27700,0
|
|
20231218,152200,5920845300,27700,27700,27700,27700,0
|
|
20231218,152100,5920845300,27700,27700,27700,27700,0
|
|
20231218,152000,5920845300,27700,27700,27700,27700,0
|
|
20231218,151900,5920845300,27700,27750,27800,27700,832
|
|
20231218,151800,5897777800,27700,27700,27750,27600,1810
|
|
20231218,151700,5847683750,27700,27750,27750,27700,288
|
|
20231218,151600,5839705600,27700,27700,27700,27700,29
|
|
20231218,151500,5838902300,27700,27750,27750,27700,195
|
|
20231218,151400,5833499800,27700,27700,27700,27700,889
|
|
20231218,151300,5808874500,27750,27700,27750,27700,258
|
|
20231218,151200,5801727850,27600,27700,27750,27600,860
|
|
20231218,151100,5777927850,27700,27700,27750,27700,129
|
|
20231218,151000,5774351350,27700,27700,27750,27700,152
|
|
20231218,150900,5770140900,27700,27700,27700,27700,137
|
|
20231218,150800,5766346000,27750,27700,27750,27700,468
|
|
20231218,150700,5753382350,27700,27750,27750,27700,11
|
|
20231218,150600,5753077600,27700,27700,27700,27700,791
|
|
20231218,150500,5731166900,27750,27750,27750,27750,1
|
|
20231218,150400,5731139150,27700,27750,27750,27700,294
|
|
20231218,150300,5722986350,27750,27750,27750,27750,145
|
|
20231218,150200,5718962600,27750,27750,27750,27700,893
|
|
20231218,150100,5694192350,27750,27750,27750,27750,3
|
|
20231218,150000,5694109100,27750,27750,27750,27750,3
|
|
20231218,145900,5694025850,27700,27700,27750,27700,92
|
|
20231218,145800,5691476700,27750,27750,27750,27750,1
|
|
20231218,145700,5691448950,27700,27750,27750,27700,96
|
|
20231218,145600,5688785050,27800,27800,27800,27800,1
|
|
20231218,145500,5688757250,27800,27850,27850,27800,51
|
|
20231218,145400,5687338400,27850,27900,27900,27850,2444
|
|
20231218,145300,5619267950,27850,27900,27900,27850,361
|
|
20231218,145200,5609214050,27900,27900,27900,27900,316
|
|
20231218,145100,5600397650,27900,27900,27900,27900,119
|
|
20231218,145000,5597077550,27900,27900,27900,27900,75
|
|
20231218,144900,5594985050,27900,27900,27900,27900,71
|
|
20231218,144800,5593004150,27900,27900,27900,27900,2
|
|
20231218,144700,5592948350,27900,27900,27900,27850,6122
|
|
20231218,144600,5422145550,27850,27900,27900,27850,222
|
|
20231218,144500,5415957850,27900,27850,27900,27850,336
|
|
20231218,144400,5406600200,27800,27750,27800,27700,13513
|
|
20231218,144300,5031590850,27750,27750,27750,27750,36
|
|
20231218,144200,5030591850,27750,27700,27750,27700,2
|
|
20231218,144100,5030536400,27700,27750,27750,27700,456
|
|
20231218,144000,5017895150,27750,27750,27750,27750,42
|
|
20231218,143900,5016729650,27700,27750,27750,27700,351
|
|
20231218,143800,5007004400,27750,27750,27750,27750,38
|
|
20231218,143700,5005949900,27750,27750,27750,27750,22
|
|
20231218,143600,5005339400,27750,27750,27750,27750,2
|
|
20231218,143500,5005283900,27750,27750,27750,27750,44
|
|
20231218,143400,5004062900,27750,27750,27750,27750,25
|
|
20231218,143300,5003369150,27700,27750,27750,27700,2298
|
|
20231218,143200,4939649650,27700,27750,27750,27650,9044
|
|
20231218,143100,4689137950,27750,27750,27750,27750,1
|
|
20231218,143000,4689110200,27750,27750,27750,27750,1
|
|
20231218,142900,4689082450,27750,27750,27750,27700,47
|
|
20231218,142800,4687778450,27750,27650,27750,27650,4987
|
|
20231218,142700,4549633500,27700,27700,27700,27650,8116
|
|
20231218,142600,4324822450,27650,27700,27700,27650,72
|
|
20231218,142500,4322831250,27700,27700,27700,27700,40
|
|
20231218,142400,4321723250,27700,27650,27700,27650,181
|
|
20231218,142300,4316716600,27650,27700,27700,27650,114
|
|
20231218,142200,4313562550,27700,27650,27700,27650,152
|
|
20231218,142100,4309359700,27650,27700,27700,27650,187
|
|
20231218,142000,4304187150,27700,27650,27700,27650,102
|
|
20231218,141900,4301366800,27650,27700,27700,27650,1109
|
|
20231218,141800,4270649400,27750,27700,27750,27700,55
|
|
20231218,141700,4269123600,27750,27750,27750,27700,148
|
|
20231218,141600,4265019450,27750,27750,27750,27750,34
|
|
20231218,141500,4264075950,27700,27700,27700,27700,33
|
|
20231218,141400,4263161850,27750,27750,27750,27750,353
|
|
20231218,141300,4253366100,27800,27800,27800,27800,41
|
|
20231218,141200,4252226300,27800,27800,27800,27800,1
|
|
20231218,141100,4252198500,27800,27800,27800,27800,1
|
|
20231218,141000,4252170700,27800,27800,27800,27800,76
|
|
20231218,140900,4250057900,27800,27800,27800,27800,1
|
|
20231218,140800,4250030100,27750,27900,27900,27750,693
|
|
20231218,140700,4230753550,27900,27850,27900,27850,217
|
|
20231218,140600,4224707900,27850,27900,27900,27850,108
|
|
20231218,140500,4221694950,27850,27900,27900,27850,92
|
|
20231218,140400,4219128400,27900,27900,27900,27900,101
|
|
20231218,140300,4216310500,27900,27950,27950,27850,54
|
|
20231218,140200,4214806350,27950,27900,27950,27900,491
|
|
20231218,140100,4201107300,27900,27900,27900,27850,510
|
|
20231218,140000,4186880600,27900,27850,27900,27850,6320
|
|
20231218,135900,4010856450,27850,27850,27850,27850,90
|
|
20231218,135800,4008349950,27850,27850,27850,27850,1
|
|
20231218,135700,4008322100,27850,27850,27850,27850,571
|
|
20231218,135600,3992419750,27900,27850,27900,27850,494
|
|
20231218,135500,3978659700,27850,27800,27850,27800,1608
|
|
20231218,135400,3933920550,27750,27750,27750,27750,1112
|
|
20231218,135300,3903062550,27750,27700,27750,27700,505
|
|
20231218,135200,3889072200,27700,27750,27750,27700,85
|
|
20231218,135100,3886717650,27750,27750,27750,27750,62
|
|
20231218,135000,3884997150,27750,27750,27750,27750,1
|
|
20231218,134900,3884969400,27750,27750,27750,27750,0
|
|
20231218,134800,3884969400,27750,27700,27750,27700,72
|
|
20231218,134700,3882973100,27750,27750,27750,27750,3
|
|
20231218,134600,3882889850,27750,27700,27750,27700,6
|
|
20231218,134500,3882723600,27700,27700,27750,27700,2206
|
|
20231218,134400,3821615200,27700,27700,27700,27650,5119
|
|
20231218,134300,3679818950,27700,27750,27750,27700,86
|
|
20231218,134200,3677436700,27750,27700,27750,27700,98
|
|
20231218,134100,3674720350,27750,27750,27750,27750,1
|
|
20231218,134000,3674692600,27750,27750,27750,27700,119
|
|
20231218,133900,3671393500,27750,27750,27750,27750,30
|
|
20231218,133800,3670561000,27750,27750,27750,27750,106
|
|
20231218,133700,3667619500,27750,27750,27750,27750,633
|
|
20231218,133600,3650053750,27750,27650,27750,27650,2526
|
|
20231218,133500,3579998650,27700,27700,27700,27700,51
|
|
20231218,133400,3578585950,27650,27700,27700,27650,720
|
|
20231218,133300,3558667100,27700,27750,27750,27700,20
|
|
20231218,133200,3558113050,27700,27700,27700,27700,5615
|
|
20231218,133100,3402577550,27700,27700,27700,27700,8553
|
|
20231218,133000,3165659450,27700,27700,27700,27650,2050
|
|
20231218,132900,3108942100,27700,27700,27700,27650,1675
|
|
20231218,132800,3062549550,27700,27700,27700,27700,1
|
|
20231218,132700,3062521850,27700,27700,27700,27700,1
|
|
20231218,132600,3062494150,27650,27650,27650,27650,514
|
|
20231218,132500,3048282050,27650,27600,27650,27600,5
|
|
20231218,132400,3048144000,27600,27600,27600,27600,153
|
|
20231218,132300,3043921200,27650,27650,27650,27600,192
|
|
20231218,132200,3038618250,27650,27650,27650,27650,2
|
|
20231218,132100,3038562950,27650,27650,27650,27650,0
|
|
20231218,132000,3038562950,27650,27650,27650,27650,36
|
|
20231218,131900,3037567550,27650,27600,27650,27600,35
|
|
20231218,131800,3036601500,27650,27650,27650,27650,43
|
|
20231218,131700,3035412550,27600,27650,27650,27600,12
|
|
20231218,131600,3035081300,27600,27650,27650,27600,79
|
|
20231218,131500,3032900850,27650,27650,27650,27650,38
|
|
20231218,131400,3031850150,27650,27650,27650,27650,1
|
|
20231218,131300,3031822500,27600,27600,27600,27600,0
|
|
20231218,131200,3031822500,27600,27600,27600,27600,485
|
|
20231218,131100,3018436500,27550,27550,27550,27550,0
|
|
20231218,131000,3018436500,27550,27550,27600,27550,100
|
|
20231218,130900,3015681450,27550,27600,27600,27550,6
|
|
20231218,130800,3015515950,27600,27550,27600,27550,68
|
|
20231218,130700,3013641600,27600,27550,27600,27550,9
|
|
20231218,130600,3013393600,27550,27550,27550,27550,111
|
|
20231218,130500,3010335550,27600,27550,27600,27550,217
|
|
20231218,130400,3004357150,27550,27550,27550,27550,37
|
|
20231218,130300,3003337800,27550,27550,27550,27550,0
|
|
20231218,130200,3003337800,27550,27550,27550,27550,217
|
|
20231218,130100,2997359450,27550,27500,27550,27500,153
|
|
20231218,130000,2993144700,27550,27550,27550,27500,13
|
|
20231218,125900,2992786800,27500,27550,27550,27500,48
|
|
20231218,125800,2991466650,27550,27550,27550,27550,84
|
|
20231218,125700,2989152450,27500,27500,27550,27500,96
|
|
20231218,125600,2986512400,27500,27550,27550,27500,74
|
|
20231218,125500,2984475200,27550,27500,27550,27500,5
|
|
20231218,125400,2984337500,27500,27500,27550,27500,99
|
|
20231218,125300,2981614950,27550,27550,27550,27550,37
|
|
20231218,125200,2980595600,27550,27500,27550,27500,14
|
|
20231218,125100,2980210450,27550,27500,27550,27500,41
|
|
20231218,125000,2979082900,27500,27500,27550,27500,62
|
|
20231218,124900,2977375750,27500,27550,27600,27500,94
|
|
20231218,124800,2974787700,27550,27550,27550,27550,63
|
|
20231218,124700,2973052050,27550,27550,27550,27550,41
|
|
20231218,124600,2971922500,27550,27550,27600,27550,206
|
|
20231218,124500,2966243300,27500,27550,27550,27500,144
|
|
20231218,124400,2962280850,27500,27550,27600,27500,31
|
|
20231218,124300,2961427250,27550,27550,27550,27550,11
|
|
20231218,124200,2961124200,27600,27550,27600,27550,123
|
|
20231218,124100,2957735500,27500,27600,27600,27500,2
|
|
20231218,124000,2957680400,27500,27500,27500,27500,9
|
|
20231218,123900,2957432900,27500,27550,27600,27500,141
|
|
20231218,123800,2953547400,27550,27600,27600,27550,62
|
|
20231218,123700,2951836350,27550,27550,27550,27550,4
|
|
20231218,123600,2951726150,27550,27600,27600,27550,59
|
|
20231218,123500,2950097950,27550,27550,27550,27550,44
|
|
20231218,123400,2948885750,27600,27550,27600,27550,564
|
|
20231218,123300,2933322500,27550,27550,27550,27500,538
|
|
20231218,123200,2918500650,27550,27550,27550,27550,44
|
|
20231218,123100,2917288450,27550,27600,27600,27550,40
|
|
20231218,123000,2916184500,27550,27550,27550,27550,94
|
|
20231218,122900,2913594800,27600,27600,27600,27550,71
|
|
20231218,122800,2911635250,27600,27600,27600,27600,42
|
|
20231218,122700,2910476050,27600,27600,27600,27600,0
|
|
20231218,122600,2910476050,27600,27550,27600,27550,88
|
|
20231218,122500,2908051600,27600,27550,27600,27550,730
|
|
20231218,122400,2887938150,27550,27500,27550,27450,2021
|
|
20231218,122300,2832372050,27500,27550,27550,27500,1027
|
|
20231218,122200,2804088800,27550,27550,27550,27500,286
|
|
20231218,122100,2796220450,27500,27550,27550,27500,101
|
|
20231218,122000,2793441650,27550,27550,27550,27550,32
|
|
20231218,121900,2792560050,27550,27550,27550,27500,21
|
|
20231218,121800,2791982450,27550,27550,27550,27550,1
|
|
20231218,121700,2791954900,27550,27550,27550,27500,55
|
|
20231218,121600,2790439850,27500,27550,27550,27500,77
|
|
20231218,121500,2788322300,27500,27550,27550,27500,75
|
|
20231218,121400,2786259750,27550,27500,27550,27500,47
|
|
20231218,121300,2784965500,27500,27500,27550,27500,75
|
|
20231218,121200,2782902450,27500,27500,27500,27500,46
|
|
20231218,121100,2781637450,27550,27500,27550,27500,49
|
|
20231218,121000,2780287850,27500,27550,27550,27500,88
|
|
20231218,120900,2777867800,27500,27550,27550,27500,61
|
|
20231218,120800,2776188400,27550,27500,27550,27500,52
|
|
20231218,120700,2774758350,27500,27500,27550,27500,86
|
|
20231218,120600,2772390850,27550,27500,27550,27500,51
|
|
20231218,120500,2770986000,27500,27550,27550,27500,106
|
|
20231218,120400,2768070800,27500,27500,27500,27500,49
|
|
20231218,120300,2766723300,27500,27550,27600,27500,808
|
|
20231218,120200,2744464050,27550,27550,27550,27550,38
|
|
20231218,120100,2743417150,27600,27550,27600,27550,67
|
|
20231218,120000,2741571250,27600,27600,27600,27550,50
|
|
20231218,115900,2740191300,27550,27550,27550,27550,158
|
|
20231218,115800,2735838400,27550,27600,27600,27550,54
|
|
20231218,115700,2734348900,27600,27600,27600,27600,1
|
|
20231218,115600,2734321300,27600,27600,27600,27600,5
|
|
20231218,115500,2734183300,27600,27650,27650,27600,368
|
|
20231218,115400,2724024450,27600,27650,27650,27600,61
|
|
20231218,115300,2722339700,27650,27600,27650,27600,17
|
|
20231218,115200,2721869700,27600,27650,27650,27600,232
|
|
20231218,115100,2715464550,27600,27650,27650,27600,2
|
|
20231218,115000,2715409300,27650,27600,27650,27600,13
|
|
20231218,114900,2715050450,27650,27650,27650,27650,62
|
|
20231218,114800,2713336150,27650,27600,27650,27600,55
|
|
20231218,114700,2711818100,27650,27650,27650,27650,37
|
|
20231218,114600,2710795050,27650,27600,27650,27600,144
|
|
20231218,114500,2706820150,27650,27650,27650,27650,8
|
|
20231218,114400,2706598950,27650,27600,27650,27600,118
|
|
20231218,114300,2703338900,27650,27600,27650,27600,21
|
|
20231218,114200,2702759250,27600,27650,27650,27600,54
|
|
20231218,114100,2701268350,27600,27600,27600,27600,1140
|
|
20231218,114000,2669804350,27600,27550,27600,27550,80
|
|
20231218,113900,2667600300,27550,27550,27550,27550,1
|
|
20231218,113800,2667572750,27600,27600,27600,27550,43
|
|
20231218,113700,2666386050,27550,27600,27600,27550,31
|
|
20231218,113600,2665530500,27550,27600,27600,27550,42
|
|
20231218,113500,2664371450,27550,27550,27600,27550,336
|
|
20231218,113400,2655114600,27600,27600,27600,27550,73
|
|
20231218,113300,2653100000,27650,27650,27650,27650,73
|
|
20231218,113200,2651081550,27650,27650,27650,27650,1
|
|
20231218,113100,2651053900,27550,27550,27550,27550,1
|
|
20231218,113000,2651026350,27650,27550,27650,27550,622
|
|
20231218,112900,2633851050,27550,27600,27600,27550,19
|
|
20231218,112800,2633327550,27600,27650,27650,27550,134
|
|
20231218,112700,2629630550,27650,27600,27650,27600,109
|
|
20231218,112600,2626620050,27600,27650,27650,27600,52
|
|
20231218,112500,2625184800,27650,27650,27650,27650,63
|
|
20231218,112400,2623442850,27650,27600,27650,27600,126
|
|
20231218,112300,2619963350,27600,27600,27600,27600,0
|
|
20231218,112200,2619963350,27600,27600,27650,27600,87
|
|
20231218,112100,2617562100,27550,27650,27650,27550,7
|
|
20231218,112000,2617368650,27650,27650,27650,27650,1
|
|
20231218,111900,2617341000,27550,27600,27600,27550,321
|
|
20231218,111800,2608481450,27550,27550,27550,27550,0
|
|
20231218,111700,2608481450,27550,27600,27600,27550,211
|
|
20231218,111600,2602660850,27600,27550,27600,27550,107
|
|
20231218,111500,2599710600,27550,27600,27600,27550,66
|
|
20231218,111400,2597892000,27600,27550,27600,27550,52
|
|
20231218,111300,2596459350,27600,27550,27600,27550,463
|
|
20231218,111200,2583702100,27550,27500,27550,27500,125
|
|
20231218,111100,2580261900,27500,27500,27500,27450,460
|
|
20231218,111000,2567612800,27500,27500,27500,27500,348
|
|
20231218,110900,2558042800,27500,27550,27550,27500,42
|
|
20231218,110800,2556887750,27500,27550,27550,27500,264
|
|
20231218,110700,2549619000,27550,27600,27600,27550,415
|
|
20231218,110600,2538168000,27650,27650,27650,27600,125
|
|
20231218,110500,2534714250,27600,27650,27650,27600,202
|
|
20231218,110400,2529133500,27650,27600,27650,27600,76
|
|
20231218,110300,2527035850,27650,27650,27650,27650,0
|
|
20231218,110200,2527035850,27650,27650,27650,27650,37
|
|
20231218,110100,2526012800,27600,27650,27650,27600,8
|
|
20231218,110000,2525791950,27600,27600,27650,27600,92
|
|
20231218,105900,2523250500,27600,27600,27650,27600,95
|
|
20231218,105800,2520628450,27600,27600,27600,27600,9
|
|
20231218,105700,2520380050,27550,27600,27600,27550,54
|
|
20231218,105600,2518890150,27600,27600,27650,27600,410
|
|
20231218,105500,2507574100,27600,27600,27600,27600,1
|
|
20231218,105400,2507546500,27650,27650,27650,27600,297
|
|
20231218,105300,2499338800,27650,27650,27650,27600,12
|
|
20231218,105200,2499007050,27600,27550,27600,27550,1333
|
|
20231218,105100,2462262550,27550,27550,27550,27550,1011
|
|
20231218,105000,2434409500,27500,27500,27500,27500,2
|
|
20231218,104900,2434354500,27550,27550,27550,27500,52
|
|
20231218,104800,2432921950,27550,27550,27550,27550,71
|
|
20231218,104700,2430965900,27550,27500,27550,27500,406
|
|
20231218,104600,2419787550,27500,27400,27500,27400,2978
|
|
20231218,104500,2338000200,27400,27450,27450,27400,138
|
|
20231218,104400,2334218400,27450,27400,27450,27400,491
|
|
20231218,104300,2320764950,27350,27400,27450,27350,595
|
|
20231218,104200,2304462800,27400,27400,27400,27400,554
|
|
20231218,104100,2289283200,27350,27400,27450,27350,800
|
|
20231218,104000,2267363200,27400,27350,27400,27350,148
|
|
20231218,103900,2263314600,27450,27350,27450,27350,508
|
|
20231218,103800,2249409350,27350,27400,27450,27350,3311
|
|
20231218,103700,2158756550,27400,27400,27400,27400,62
|
|
20231218,103600,2157057750,27400,27450,27450,27400,168
|
|
20231218,103500,2152448900,27450,27450,27450,27400,275
|
|
20231218,103400,2144907850,27400,27450,27450,27400,124
|
|
20231218,103300,2141510000,27400,27400,27450,27400,158
|
|
20231218,103200,2137180200,27400,27450,27450,27400,108
|
|
20231218,103100,2134220500,27450,27450,27450,27400,85
|
|
20231218,103000,2131891200,27450,27500,27500,27450,498
|
|
20231218,102900,2118220750,27450,27500,27500,27400,1591
|
|
20231218,102800,2074547000,27450,27500,27500,27450,559
|
|
20231218,102700,2059177150,27500,27550,27550,27500,316
|
|
20231218,102600,2050486650,27550,27550,27550,27550,106
|
|
20231218,102500,2047566350,27550,27600,27600,27550,2
|
|
20231218,102400,2047511200,27550,27550,27550,27550,108
|
|
20231218,102300,2044535800,27550,27600,27600,27550,232
|
|
20231218,102200,2038143150,27550,27550,27550,27550,1251
|
|
20231218,102100,2003678100,27550,27550,27550,27550,39
|
|
20231218,102000,2002603650,27500,27450,27500,27450,1453
|
|
20231218,101900,1962648100,27450,27450,27450,27450,119
|
|
20231218,101800,1959381550,27450,27450,27500,27450,244
|
|
20231218,101700,1952683550,27450,27450,27500,27450,171
|
|
20231218,101600,1947989550,27450,27450,27450,27450,104
|
|
20231218,101500,1945134750,27450,27450,27500,27450,8
|
|
20231218,101400,1944915050,27450,27500,27500,27450,686
|
|
20231218,101300,1926062300,27400,27500,27500,27400,7131
|
|
20231218,101200,1730405850,27500,27600,27650,27500,5781
|
|
20231218,101100,1571073300,27600,27650,27650,27600,1342
|
|
20231218,101000,1533979450,27700,27750,27750,27700,3627
|
|
20231218,100900,1433443000,27750,27750,27750,27750,23
|
|
20231218,100800,1432804750,27750,27850,27850,27750,88
|
|
20231218,100700,1430362200,27800,27800,27850,27800,390
|
|
20231218,100600,1419520150,27800,27800,27800,27800,6
|
|
20231218,100500,1419353350,27800,27850,27850,27800,26
|
|
20231218,100400,1418630500,27850,27800,27850,27800,171
|
|
20231218,100300,1413876600,27850,27800,27850,27800,227
|
|
20231218,100200,1407565950,27800,27850,27850,27800,32
|
|
20231218,100100,1406676300,27850,27850,27900,27850,792
|
|
20231218,100000,1384600500,27900,27850,27900,27850,77
|
|
20231218,095900,1382455950,27850,27900,27900,27850,88
|
|
20231218,095800,1380005100,27900,27900,27900,27900,175
|
|
20231218,095700,1375122600,27900,27900,27900,27900,308
|
|
20231218,095600,1366529400,27950,27950,27950,27950,18
|
|
20231218,095500,1366026300,27950,27950,27950,27950,2
|
|
20231218,095400,1365970400,27900,27900,27900,27800,1024
|
|
20231218,095300,1337417300,27850,27850,27850,27800,2308
|
|
20231218,095200,1273217400,27900,27850,27900,27850,19
|
|
20231218,095100,1272688200,27850,27900,27900,27850,220
|
|
20231218,095000,1266551350,27900,27900,27900,27850,176
|
|
20231218,094900,1261648100,27900,27900,27900,27900,0
|
|
20231218,094800,1261648100,27900,27900,27900,27900,91
|
|
20231218,094700,1259109200,27900,27900,27950,27900,438
|
|
20231218,094600,1246884000,27900,27900,27900,27900,57
|
|
20231218,094500,1245293700,27900,27900,27950,27850,1390
|
|
20231218,094400,1206540400,27850,27850,27850,27850,402
|
|
20231218,094300,1195344700,27900,27900,27900,27900,644
|
|
20231218,094200,1177377100,28000,27950,28000,27950,200
|
|
20231218,094100,1171786500,27950,28000,28000,27950,124
|
|
20231218,094000,1168319500,28000,27900,28000,27900,1064
|
|
20231218,093900,1138618450,27900,27850,27900,27850,60
|
|
20231218,093800,1136947150,27850,27900,27900,27850,156
|
|
20231218,093700,1132602500,27850,27900,27900,27850,7
|
|
20231218,093600,1132407450,27900,27900,27900,27900,60
|
|
20231218,093500,1130733450,27900,27900,27900,27850,40
|
|
20231218,093400,1129617500,27900,27850,27900,27850,118
|
|
20231218,093300,1126331100,27800,27850,27900,27800,166
|
|
20231218,093200,1121708600,27850,27800,27850,27800,27
|
|
20231218,093100,1120957750,27800,27850,27850,27800,18
|
|
20231218,093000,1120456600,27850,27850,27850,27850,497
|
|
20231218,092900,1106615150,27850,27850,27850,27850,319
|
|
20231218,092800,1097731000,27850,27900,27950,27850,2144
|
|
20231218,092700,1037916400,27900,27900,27900,27900,72
|
|
20231218,092600,1035907600,27900,27900,27900,27900,73
|
|
20231218,092500,1033870900,27900,27950,27950,27900,1328
|
|
20231218,092400,996756750,27950,27950,27950,27900,221
|
|
20231218,092300,990585150,27950,27900,28000,27900,202
|
|
20231218,092200,984944200,27900,27900,28000,27900,96
|
|
20231218,092100,982263700,27950,27950,27950,27950,268
|
|
20231218,092000,974773100,27950,27950,28000,27950,125
|
|
20231218,091900,971279200,27950,27950,28000,27950,338
|
|
20231218,091800,961831900,27950,27950,28000,27950,72
|
|
20231218,091700,959819450,27950,28000,28000,27950,236
|
|
20231218,091600,953220250,28000,28050,28050,28000,8
|
|
20231218,091500,952996200,28050,28000,28050,28000,288
|
|
20231218,091400,944931850,28000,28000,28050,28000,248
|
|
20231218,091300,937987550,28000,28100,28100,28000,1331
|
|
20231218,091200,900662100,28100,28250,28250,28100,1843
|
|
20231218,091100,848714200,28200,28200,28250,28150,1661
|
|
20231218,091000,801854450,28200,28150,28200,28150,1398
|
|
20231218,090900,762471150,28200,28300,28300,28200,2476
|
|
20231218,090800,692599700,28300,28100,28300,28100,3706
|
|
20231218,090700,587997800,28100,28050,28100,28000,4079
|
|
20231218,090600,473451600,28050,27850,28050,27850,2297
|
|
20231218,090500,409242550,27900,27800,27900,27800,1463
|
|
20231218,090400,368439850,27900,27900,28000,27800,4172
|
|
20231218,090300,251995000,27900,27650,27900,27650,4518
|
|
20231218,090200,126537500,27650,27650,27650,27600,644
|
|
20231218,090100,108749750,27600,27800,27800,27550,2337
|
|
20231218,090000,44032800,27850,27750,28100,27750,1581
|