577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,183400,7946277600,29450,29450,29450,29450,4453
|
|
20231221,183300,7946277600,29450,29450,29450,29450,0
|
|
20231221,183200,7946277600,29450,29450,29450,29450,0
|
|
20231221,183100,7946277600,29450,29450,29450,29450,0
|
|
20231221,183000,7946277600,29450,29450,29450,29450,0
|
|
20231221,182900,7946277600,29450,29450,29450,29450,0
|
|
20231221,182800,7946277600,29450,29450,29450,29450,0
|
|
20231221,182700,7946277600,29450,29450,29450,29450,0
|
|
20231221,182600,7946277600,29450,29450,29450,29450,0
|
|
20231221,182500,7946277600,29450,29450,29450,29450,0
|
|
20231221,182400,7946277600,29450,29450,29450,29450,0
|
|
20231221,182300,7946277600,29450,29450,29450,29450,0
|
|
20231221,182200,7946277600,29450,29450,29450,29450,0
|
|
20231221,182100,7946277600,29450,29450,29450,29450,0
|
|
20231221,182000,7946277600,29450,29450,29450,29450,0
|
|
20231221,181900,7946277600,29450,29450,29450,29450,0
|
|
20231221,181800,7946277600,29450,29450,29450,29450,0
|
|
20231221,181700,7946277600,29450,29450,29450,29450,0
|
|
20231221,181600,7946277600,29450,29450,29450,29450,0
|
|
20231221,181500,7946277600,29450,29450,29450,29450,0
|
|
20231221,181400,7946277600,29450,29450,29450,29450,0
|
|
20231221,181300,7946277600,29450,29450,29450,29450,0
|
|
20231221,181200,7946277600,29450,29450,29450,29450,0
|
|
20231221,181100,7946277600,29450,29450,29450,29450,0
|
|
20231221,181000,7946277600,29450,29450,29450,29450,0
|
|
20231221,180900,7946277600,29450,29450,29450,29450,0
|
|
20231221,180800,7946277600,29450,29450,29450,29450,0
|
|
20231221,180700,7946277600,29450,29450,29450,29450,0
|
|
20231221,180600,7946277600,29450,29450,29450,29450,0
|
|
20231221,180500,7946277600,29450,29450,29450,29450,0
|
|
20231221,180400,7946277600,29450,29450,29450,29450,4453
|
|
20231221,180300,7946277600,29450,29450,29450,29450,0
|
|
20231221,180200,7946277600,29450,29450,29450,29450,0
|
|
20231221,180100,7946277600,29450,29450,29450,29450,0
|
|
20231221,180000,7946277600,29450,29450,29450,29450,0
|
|
20231221,175900,7946277600,29450,29450,29450,29450,0
|
|
20231221,175800,7946277600,29450,29450,29450,29450,0
|
|
20231221,175700,7946277600,29450,29450,29450,29450,0
|
|
20231221,175600,7946277600,29450,29450,29450,29450,0
|
|
20231221,175500,7946277600,29450,29450,29450,29450,0
|
|
20231221,175400,7946277600,29450,29450,29450,29450,0
|
|
20231221,175300,7946277600,29450,29450,29450,29450,0
|
|
20231221,175200,7946277600,29450,29450,29450,29450,0
|
|
20231221,175100,7946277600,29450,29450,29450,29450,0
|
|
20231221,175000,7946277600,29450,29450,29450,29450,0
|
|
20231221,174900,7946277600,29450,29450,29450,29450,0
|
|
20231221,174800,7946277600,29450,29450,29450,29450,0
|
|
20231221,174700,7946277600,29450,29450,29450,29450,0
|
|
20231221,174600,7946277600,29450,29450,29450,29450,0
|
|
20231221,174500,7946277600,29450,29450,29450,29450,0
|
|
20231221,174400,7946277600,29450,29450,29450,29450,0
|
|
20231221,174300,7946277600,29450,29450,29450,29450,0
|
|
20231221,174200,7946277600,29450,29450,29450,29450,0
|
|
20231221,174100,7946277600,29450,29450,29450,29450,0
|
|
20231221,174000,7946277600,29450,29450,29450,29450,0
|
|
20231221,173900,7946277600,29450,29450,29450,29450,0
|
|
20231221,173800,7946277600,29450,29450,29450,29450,0
|
|
20231221,173700,7946277600,29450,29450,29450,29450,0
|
|
20231221,173600,7946277600,29450,29450,29450,29450,0
|
|
20231221,173500,7946277600,29450,29450,29450,29450,0
|
|
20231221,173400,7946277600,29450,29450,29450,29450,4453
|
|
20231221,173300,7946277600,29450,29450,29450,29450,0
|
|
20231221,173200,7946277600,29450,29450,29450,29450,0
|
|
20231221,173100,7946277600,29450,29450,29450,29450,0
|
|
20231221,173000,7946277600,29450,29450,29450,29450,0
|
|
20231221,172900,7946277600,29450,29450,29450,29450,0
|
|
20231221,172800,7946277600,29450,29450,29450,29450,0
|
|
20231221,172700,7946277600,29450,29450,29450,29450,0
|
|
20231221,172600,7946277600,29450,29450,29450,29450,0
|
|
20231221,172500,7946277600,29450,29450,29450,29450,0
|
|
20231221,172400,7946277600,29450,29450,29450,29450,0
|
|
20231221,172300,7946277600,29450,29450,29450,29450,0
|
|
20231221,172200,7946277600,29450,29450,29450,29450,0
|
|
20231221,172100,7946277600,29450,29450,29450,29450,0
|
|
20231221,172000,7946277600,29450,29450,29450,29450,0
|
|
20231221,171900,7946277600,29450,29450,29450,29450,0
|
|
20231221,171800,7946277600,29450,29450,29450,29450,0
|
|
20231221,171700,7946277600,29450,29450,29450,29450,0
|
|
20231221,171600,7946277600,29450,29450,29450,29450,0
|
|
20231221,171500,7946277600,29450,29450,29450,29450,0
|
|
20231221,171400,7946277600,29450,29450,29450,29450,0
|
|
20231221,171300,7946277600,29450,29450,29450,29450,0
|
|
20231221,171200,7946277600,29450,29450,29450,29450,0
|
|
20231221,171100,7946277600,29450,29450,29450,29450,0
|
|
20231221,171000,7946277600,29450,29450,29450,29450,0
|
|
20231221,170900,7946277600,29450,29450,29450,29450,0
|
|
20231221,170800,7946277600,29450,29450,29450,29450,0
|
|
20231221,170700,7946277600,29450,29450,29450,29450,0
|
|
20231221,170600,7946277600,29450,29450,29450,29450,0
|
|
20231221,170500,7946277600,29450,29450,29450,29450,0
|
|
20231221,170400,7946277600,29450,29450,29450,29450,4453
|
|
20231221,170300,7946277600,29450,29450,29450,29450,0
|
|
20231221,170200,7946277600,29450,29450,29450,29450,0
|
|
20231221,170100,7946277600,29450,29450,29450,29450,0
|
|
20231221,170000,7946277600,29450,29450,29450,29450,0
|
|
20231221,165900,7946277600,29450,29450,29450,29450,0
|
|
20231221,165800,7946277600,29450,29450,29450,29450,0
|
|
20231221,165700,7946277600,29450,29450,29450,29450,0
|
|
20231221,165600,7946277600,29450,29450,29450,29450,0
|
|
20231221,165500,7946277600,29450,29450,29450,29450,0
|
|
20231221,165400,7946277600,29450,29450,29450,29450,0
|
|
20231221,165300,7946277600,29450,29450,29450,29450,0
|
|
20231221,165200,7946277600,29450,29450,29450,29450,0
|
|
20231221,165100,7946277600,29450,29450,29450,29450,0
|
|
20231221,165000,7946277600,29450,29450,29450,29450,0
|
|
20231221,164900,7946277600,29450,29450,29450,29450,0
|
|
20231221,164800,7946277600,29450,29450,29450,29450,0
|
|
20231221,164700,7946277600,29450,29450,29450,29450,0
|
|
20231221,164600,7946277600,29450,29450,29450,29450,0
|
|
20231221,164500,7946277600,29450,29450,29450,29450,0
|
|
20231221,164400,7946277600,29450,29450,29450,29450,0
|
|
20231221,164300,7946277600,29450,29450,29450,29450,0
|
|
20231221,164200,7946277600,29450,29450,29450,29450,0
|
|
20231221,164100,7946277600,29450,29450,29450,29450,0
|
|
20231221,164000,7946277600,29450,29450,29450,29450,0
|
|
20231221,163900,7946277600,29450,29450,29450,29450,0
|
|
20231221,163800,7946277600,29450,29450,29450,29450,0
|
|
20231221,163700,7946277600,29450,29450,29450,29450,0
|
|
20231221,163600,7946277600,29450,29450,29450,29450,0
|
|
20231221,163500,7946277600,29450,29450,29450,29450,0
|
|
20231221,163400,7946277600,29450,29450,29450,29450,4453
|
|
20231221,163300,7946277600,29450,29450,29450,29450,0
|
|
20231221,163200,7946277600,29450,29450,29450,29450,0
|
|
20231221,163100,7946277600,29450,29450,29450,29450,0
|
|
20231221,163000,7946277600,29450,29450,29450,29450,0
|
|
20231221,162900,7946277600,29450,29450,29450,29450,0
|
|
20231221,162800,7946277600,29450,29450,29450,29450,0
|
|
20231221,162700,7946277600,29450,29450,29450,29450,0
|
|
20231221,162600,7946277600,29450,29450,29450,29450,0
|
|
20231221,162500,7946277600,29450,29450,29450,29450,0
|
|
20231221,162400,7946277600,29450,29450,29450,29450,0
|
|
20231221,162300,7946277600,29450,29450,29450,29450,0
|
|
20231221,162200,7946277600,29450,29450,29450,29450,0
|
|
20231221,162100,7946277600,29450,29450,29450,29450,0
|
|
20231221,162000,7946277600,29450,29450,29450,29450,0
|
|
20231221,161900,7946277600,29450,29450,29450,29450,0
|
|
20231221,161800,7946277600,29450,29450,29450,29450,0
|
|
20231221,161700,7946277600,29450,29450,29450,29450,0
|
|
20231221,161600,7946277600,29450,29450,29450,29450,0
|
|
20231221,161500,7946277600,29450,29450,29450,29450,0
|
|
20231221,161400,7946277600,29450,29450,29450,29450,0
|
|
20231221,161300,7946277600,29450,29450,29450,29450,0
|
|
20231221,161200,7946277600,29450,29450,29450,29450,0
|
|
20231221,161100,7946277600,29450,29450,29450,29450,0
|
|
20231221,161000,7946277600,29450,29450,29450,29450,0
|
|
20231221,160900,7946277600,29450,29450,29450,29450,0
|
|
20231221,160800,7946277600,29450,29450,29450,29450,0
|
|
20231221,160700,7946277600,29450,29450,29450,29450,0
|
|
20231221,160600,7946277600,29450,29450,29450,29450,0
|
|
20231221,160500,7946277600,29450,29450,29450,29450,0
|
|
20231221,160400,7946277600,29450,29450,29450,29450,4453
|
|
20231221,160300,7946277600,29450,29450,29450,29450,0
|
|
20231221,160200,7946277600,29450,29450,29450,29450,0
|
|
20231221,160100,7946277600,29450,29450,29450,29450,0
|
|
20231221,160000,7946277600,29450,29450,29450,29450,0
|
|
20231221,155900,7946277600,29450,29450,29450,29450,0
|
|
20231221,155800,7946277600,29450,29450,29450,29450,0
|
|
20231221,155700,7946277600,29450,29450,29450,29450,0
|
|
20231221,155600,7946277600,29450,29450,29450,29450,0
|
|
20231221,155500,7946277600,29450,29450,29450,29450,0
|
|
20231221,155400,7946277600,29450,29450,29450,29450,0
|
|
20231221,155300,7946277600,29450,29450,29450,29450,0
|
|
20231221,155200,7946277600,29450,29450,29450,29450,0
|
|
20231221,155100,7946277600,29450,29450,29450,29450,0
|
|
20231221,155000,7946277600,29450,29450,29450,29450,0
|
|
20231221,154900,7946277600,29450,29450,29450,29450,0
|
|
20231221,154800,7946277600,29450,29450,29450,29450,0
|
|
20231221,154700,7946277600,29450,29450,29450,29450,0
|
|
20231221,154600,7946277600,29450,29450,29450,29450,0
|
|
20231221,154500,7946277600,29450,29450,29450,29450,0
|
|
20231221,154400,7946277600,29450,29450,29450,29450,0
|
|
20231221,154300,7946277600,29450,29450,29450,29450,0
|
|
20231221,154200,7946277600,29450,29450,29450,29450,0
|
|
20231221,154100,7946277600,29450,29450,29450,29450,0
|
|
20231221,154000,7946277600,29450,29450,29450,29450,0
|
|
20231221,153900,7946277600,29450,29450,29450,29450,0
|
|
20231221,153800,7946277600,29450,29450,29450,29450,0
|
|
20231221,153700,7946277600,29450,29450,29450,29450,0
|
|
20231221,153600,7946277600,29450,29450,29450,29450,0
|
|
20231221,153500,7946277600,29450,29450,29450,29450,0
|
|
20231221,153400,7946277600,29450,29450,29450,29450,4453
|
|
20231221,153300,7946277600,29450,29450,29450,29450,0
|
|
20231221,153200,7946277600,29450,29450,29450,29450,0
|
|
20231221,153100,7946277600,29450,29450,29450,29450,0
|
|
20231221,153000,7946277600,29450,29450,29450,29450,4453
|
|
20231221,152900,7815136750,29350,29350,29350,29350,0
|
|
20231221,152800,7815136750,29350,29350,29350,29350,0
|
|
20231221,152700,7815136750,29350,29350,29350,29350,0
|
|
20231221,152600,7815136750,29350,29350,29350,29350,0
|
|
20231221,152500,7815136750,29350,29350,29350,29350,0
|
|
20231221,152400,7815136750,29350,29350,29350,29350,0
|
|
20231221,152300,7815136750,29350,29350,29350,29350,0
|
|
20231221,152200,7815136750,29350,29350,29350,29350,0
|
|
20231221,152100,7815136750,29350,29350,29350,29350,0
|
|
20231221,152000,7815136750,29350,29350,29350,29350,0
|
|
20231221,151900,7815136750,29350,29350,29400,29350,8029
|
|
20231221,151800,7579144550,29400,29400,29400,29350,8475
|
|
20231221,151700,7329979600,29400,29300,29400,29250,4072
|
|
20231221,151600,7210365700,29350,29250,29350,29250,37
|
|
20231221,151500,7209280050,29350,29250,29350,29250,2136
|
|
20231221,151400,7146608850,29250,29200,29250,29200,384
|
|
20231221,151300,7135387250,29200,29250,29250,29200,8
|
|
20231221,151200,7135153400,29200,29300,29300,29200,773
|
|
20231221,151100,7112542500,29250,29250,29250,29250,10
|
|
20231221,151000,7112250000,29300,29250,29300,29250,1822
|
|
20231221,150900,7058894850,29250,29250,29250,29250,4
|
|
20231221,150800,7058777850,29200,29200,29200,29200,7
|
|
20231221,150700,7058573450,29300,29200,29300,29200,1820
|
|
20231221,150600,7005271200,29200,29200,29200,29200,23
|
|
20231221,150500,7004599600,29200,29250,29250,29200,25
|
|
20231221,150400,7003869200,29250,29200,29250,29200,229
|
|
20231221,150300,6997181800,29200,29200,29200,29200,8
|
|
20231221,150200,6996948200,29200,29250,29250,29200,65
|
|
20231221,150100,6995049800,29200,29200,29200,29200,54
|
|
20231221,150000,6993473000,29250,29250,29250,29200,14
|
|
20231221,145900,6993063900,29200,29250,29250,29200,33
|
|
20231221,145800,6992099000,29200,29200,29250,29200,77
|
|
20231221,145700,6989850450,29200,29250,29250,29200,9
|
|
20231221,145600,6989587550,29200,29200,29200,29200,13
|
|
20231221,145500,6989207950,29200,29150,29250,29150,16
|
|
20231221,145400,6988740800,29150,29200,29200,29150,160
|
|
20231221,145300,6984069000,29200,29200,29200,29150,369
|
|
20231221,145200,6973304600,29200,29150,29200,29150,12
|
|
20231221,145100,6972954550,29200,29150,29200,29150,65
|
|
20231221,145000,6971056700,29150,29150,29200,29150,13
|
|
20231221,144900,6970677500,29150,29250,29250,29150,2012
|
|
20231221,144800,6911974000,29250,29200,29250,29200,13
|
|
20231221,144700,6911594150,29250,29250,29250,29200,56
|
|
20231221,144600,6909956450,29200,29250,29250,29200,36
|
|
20231221,144500,6908905150,29250,29300,29300,29200,338
|
|
20231221,144400,6899018650,29300,29300,29300,29300,558
|
|
20231221,144300,6882669250,29300,29350,29350,29300,29
|
|
20231221,144200,6881818450,29300,29250,29350,29250,511
|
|
20231221,144100,6866847600,29250,29250,29350,29250,1362
|
|
20231221,144000,6826960400,29250,29250,29250,29200,104
|
|
20231221,143900,6823922250,29200,29250,29250,29200,72
|
|
20231221,143800,6821816850,29200,29250,29250,29200,65
|
|
20231221,143700,6819916850,29200,29200,29250,29200,49
|
|
20231221,143600,6818484000,29250,29200,29250,29200,59
|
|
20231221,143500,6816758650,29200,29200,29250,29200,1035
|
|
20231221,143400,6786486250,29200,29200,29250,29150,542
|
|
20231221,143300,6770657500,29150,29150,29200,29150,45
|
|
20231221,143200,6769343850,29150,29150,29200,29150,53
|
|
20231221,143100,6767798300,29150,29150,29200,29150,41
|
|
20231221,143000,6766602300,29150,29200,29200,29150,9
|
|
20231221,142900,6766339850,29150,29200,29200,29150,5
|
|
20231221,142800,6766194050,29200,29150,29200,29150,12
|
|
20231221,142700,6765844000,29200,29150,29200,29150,699
|
|
20231221,142600,6745441200,29150,29150,29150,29150,14
|
|
20231221,142500,6745033100,29200,29150,29200,29150,7
|
|
20231221,142400,6744828900,29150,29200,29200,29150,398
|
|
20231221,142300,6733209200,29250,29250,29250,29200,41
|
|
20231221,142200,6732010550,29200,29200,29250,29200,100
|
|
20231221,142100,6729088200,29250,29200,29250,29200,21
|
|
20231221,142000,6728474550,29250,29250,29250,29200,96
|
|
20231221,141900,6725666950,29250,29200,29250,29200,132
|
|
20231221,141800,6721806600,29200,29200,29200,29200,5
|
|
20231221,141700,6721660600,29200,29200,29250,29200,28
|
|
20231221,141600,6720842900,29200,29250,29250,29200,231
|
|
20231221,141500,6714087500,29250,29200,29250,29200,71
|
|
20231221,141400,6712011100,29200,29250,29250,29200,135
|
|
20231221,141300,6708065000,29200,29200,29250,29200,272
|
|
20231221,141200,6700110650,29150,29200,29200,29150,140
|
|
20231221,141100,6696023750,29150,29200,29200,29150,46
|
|
20231221,141000,6694682700,29200,29200,29250,29200,905
|
|
20231221,140900,6668220100,29250,29200,29250,29200,73
|
|
20231221,140800,6666087450,29250,29300,29300,29250,166
|
|
20231221,140700,6661230700,29250,29250,29250,29250,3
|
|
20231221,140600,6661142950,29250,29350,29350,29250,1170
|
|
20231221,140500,6626863700,29350,29350,29350,29300,135
|
|
20231221,140400,6622901600,29350,29300,29350,29250,405
|
|
20231221,140300,6611035200,29300,29300,29300,29250,43
|
|
20231221,140200,6609775500,29300,29250,29300,29250,301
|
|
20231221,140100,6600968650,29250,29300,29300,29250,7
|
|
20231221,140000,6600763800,29300,29300,29300,29250,535
|
|
20231221,135900,6585088450,29250,29300,29300,29250,1045
|
|
20231221,135800,6554473250,29300,29300,29350,29300,348
|
|
20231221,135700,6544261350,29300,29300,29350,29300,50
|
|
20231221,135600,6542796200,29300,29350,29350,29300,219
|
|
20231221,135500,6536368700,29300,29300,29350,29300,249
|
|
20231221,135400,6529064550,29350,29300,29350,29250,8129
|
|
20231221,135300,6290816300,29250,29350,29350,29250,7882
|
|
20231221,135200,6059712650,29350,29350,29350,29250,4737
|
|
20231221,135100,5920716700,29400,29350,29400,29350,258
|
|
20231221,135000,5913144250,29350,29550,29550,29350,805
|
|
20231221,134900,5889429250,29550,29550,29600,29550,73
|
|
20231221,134800,5887271950,29600,29500,29600,29500,878
|
|
20231221,134700,5861315150,29550,29550,29550,29500,158
|
|
20231221,134600,5856647800,29550,29500,29550,29450,757
|
|
20231221,134500,5834316250,29550,29500,29700,29500,8855
|
|
20231221,134400,5572725700,29500,29300,29500,29300,8056
|
|
20231221,134300,5335289500,29400,29550,29550,29400,282
|
|
20231221,134200,5326991100,29550,29400,29550,29400,18522
|
|
20231221,134100,4781487750,29350,29150,29450,29000,22695
|
|
20231221,134000,4118809650,29200,29000,29200,29000,9642
|
|
20231221,133900,3838656750,29050,29000,29050,29000,5
|
|
20231221,133800,3838511650,29050,29050,29050,29000,41
|
|
20231221,133700,3837322450,29050,29050,29050,29000,57
|
|
20231221,133600,3835666750,29050,29050,29050,28950,120
|
|
20231221,133500,3832191350,28950,29000,29000,28950,8
|
|
20231221,133400,3831959600,28950,29000,29000,28950,8
|
|
20231221,133300,3831727750,29000,29050,29050,29000,2
|
|
20231221,133200,3831669700,29050,29000,29050,29000,86
|
|
20231221,133100,3829173550,28950,29000,29000,28950,9
|
|
20231221,133000,3828912750,28950,29000,29000,28950,7
|
|
20231221,132900,3828709900,28950,29000,29000,28950,66
|
|
20231221,132800,3826796300,28950,28950,29000,28950,53
|
|
20231221,132700,3825261600,29000,28950,29050,28950,10
|
|
20231221,132600,3824971650,29000,29000,29000,29000,44
|
|
20231221,132500,3823695650,29000,28950,29050,28950,128
|
|
20231221,132400,3819981300,29050,28950,29050,28950,8
|
|
20231221,132300,3819749400,29000,28950,29000,28950,6
|
|
20231221,132200,3819575600,29000,29050,29050,29000,235
|
|
20231221,132100,3812760450,29000,29050,29050,29000,41
|
|
20231221,132000,3811570050,29050,29000,29050,29000,55
|
|
20231221,131900,3809974900,29000,29050,29050,29000,49
|
|
20231221,131800,3808553750,29000,29000,29050,29000,151
|
|
20231221,131700,3804174700,29050,29050,29050,29000,155
|
|
20231221,131600,3799676950,29050,29050,29050,29050,2
|
|
20231221,131500,3799618850,29000,29050,29050,29000,10
|
|
20231221,131400,3799328700,29050,29050,29050,29050,0
|
|
20231221,131300,3799328700,29050,29050,29050,29050,42
|
|
20231221,131200,3798108600,29050,29000,29050,29000,273
|
|
20231221,131100,3790191400,29000,29000,29000,29000,426
|
|
20231221,131000,3777837400,29000,29000,29000,29000,0
|
|
20231221,130900,3777837400,29000,29000,29000,29000,58
|
|
20231221,130800,3776155400,29000,29050,29050,29000,348
|
|
20231221,130700,3766063100,29000,29050,29050,29000,83
|
|
20231221,130600,3763655750,29050,29050,29050,29050,0
|
|
20231221,130500,3763655750,29050,29000,29050,29000,18
|
|
20231221,130400,3763133000,29000,29050,29050,29000,65
|
|
20231221,130300,3761247700,29050,29000,29050,29000,57
|
|
20231221,130200,3759594650,29050,29050,29050,29000,9
|
|
20231221,130100,3759333500,29050,29000,29050,29000,110
|
|
20231221,130000,3756140600,29050,29100,29100,29050,19
|
|
20231221,125900,3755588550,29050,29050,29050,29050,4
|
|
20231221,125800,3755472350,29100,29100,29100,29100,3
|
|
20231221,125700,3755385050,29100,29050,29100,29050,90
|
|
20231221,125600,3752767800,29050,29100,29100,29000,96
|
|
20231221,125500,3749981400,29050,29050,29050,29050,169
|
|
20231221,125400,3745071950,29050,29100,29100,29050,1387
|
|
20231221,125300,3704769600,29100,29100,29100,29100,369
|
|
20231221,125200,3694031700,29100,29150,29150,29100,3
|
|
20231221,125100,3693944300,29100,29100,29100,29100,8
|
|
20231221,125000,3693711500,29150,29100,29150,29100,4
|
|
20231221,124900,3693594950,29150,29150,29150,29150,53
|
|
20231221,124800,3692050000,29100,29150,29150,29100,21
|
|
20231221,124700,3691438850,29150,29100,29150,29100,102
|
|
20231221,124600,3688469000,29150,29150,29150,29150,57
|
|
20231221,124500,3686807450,29100,29150,29150,29100,4
|
|
20231221,124400,3686690900,29150,29150,29150,29150,0
|
|
20231221,124300,3686690900,29150,29100,29150,29100,62
|
|
20231221,124200,3684886600,29150,29150,29150,29150,192
|
|
20231221,124100,3679289800,29150,29150,29150,29150,35
|
|
20231221,124000,3678269550,29150,29150,29150,29150,1
|
|
20231221,123900,3678240400,29150,29150,29150,29100,33
|
|
20231221,123800,3677278550,29150,29150,29150,29150,121
|
|
20231221,123700,3673751400,29150,29150,29150,29150,3
|
|
20231221,123600,3673663950,29100,29100,29100,29100,1
|
|
20231221,123500,3673634850,29150,29100,29150,29100,6
|
|
20231221,123400,3673460150,29150,29150,29150,29150,20
|
|
20231221,123300,3672877150,29150,29150,29150,29150,2
|
|
20231221,123200,3672818850,29100,29100,29100,29100,12
|
|
20231221,123100,3672469650,29150,29100,29150,29100,9
|
|
20231221,123000,3672207450,29150,29150,29150,29150,77
|
|
20231221,122900,3669962900,29150,29150,29150,29150,110
|
|
20231221,122800,3666756400,29150,29150,29150,29150,4
|
|
20231221,122700,3666639800,29150,29150,29150,29150,4
|
|
20231221,122600,3666523200,29150,29150,29150,29150,48
|
|
20231221,122500,3665124000,29150,29150,29150,29150,2
|
|
20231221,122400,3665065700,29150,29100,29150,29100,191
|
|
20231221,122300,3659505450,29100,29100,29100,29100,3
|
|
20231221,122200,3659418150,29100,29100,29100,29100,92
|
|
20231221,122100,3656740950,29100,29100,29100,29100,2
|
|
20231221,122000,3656682750,29100,29100,29100,29100,6
|
|
20231221,121900,3656508150,29050,29050,29050,29050,0
|
|
20231221,121800,3656508150,29050,29050,29050,29050,81
|
|
20231221,121700,3654155100,29000,29000,29000,29000,0
|
|
20231221,121600,3654155100,29000,29000,29050,29000,4
|
|
20231221,121500,3654039000,29050,29050,29050,29050,10
|
|
20231221,121400,3653748500,29050,29000,29050,29000,3
|
|
20231221,121300,3653661450,29050,29050,29050,29050,11
|
|
20231221,121200,3653341900,29000,29050,29050,29000,112
|
|
20231221,121100,3650093300,29050,29050,29050,29050,5
|
|
20231221,121000,3649948050,29050,29050,29050,29050,21
|
|
20231221,120900,3649338000,29050,29000,29050,29000,7
|
|
20231221,120800,3649134850,29050,29000,29050,29000,111
|
|
20231221,120700,3645915650,29050,29100,29100,29050,4
|
|
20231221,120600,3645799350,29100,29100,29100,29100,37
|
|
20231221,120500,3644722650,29100,29100,29100,29100,29
|
|
20231221,120400,3643878750,29100,29100,29100,29100,4
|
|
20231221,120300,3643762350,29100,29050,29100,29050,35
|
|
20231221,120200,3642743950,29050,29100,29100,29050,6
|
|
20231221,120100,3642569600,29100,29050,29100,29050,97
|
|
20231221,120000,3639751650,29050,29050,29100,29050,366
|
|
20231221,115900,3629119200,29100,29100,29100,29100,16
|
|
20231221,115800,3628653600,29100,29100,29100,29100,0
|
|
20231221,115700,3628653600,29100,29100,29150,29100,95
|
|
20231221,115600,3625888950,29100,29150,29150,29100,22
|
|
20231221,115500,3625248650,29150,29100,29150,29100,12
|
|
20231221,115400,3624898900,29150,29150,29150,29150,3
|
|
20231221,115300,3624811450,29150,29150,29200,29150,742
|
|
20231221,115200,3603182050,29150,29150,29150,29150,103
|
|
20231221,115100,3600179600,29150,29100,29150,29100,57
|
|
20231221,115000,3598518300,29150,29100,29150,29100,112
|
|
20231221,114900,3595259000,29100,29100,29150,29100,119
|
|
20231221,114800,3591795950,29100,29100,29100,29100,148
|
|
20231221,114700,3587489150,29100,29100,29100,29100,85
|
|
20231221,114600,3585015650,29100,29100,29100,29100,4
|
|
20231221,114500,3584899250,29100,29100,29100,29100,52
|
|
20231221,114400,3583386050,29100,29150,29150,29100,103
|
|
20231221,114300,3580388600,29100,29100,29100,29100,118
|
|
20231221,114200,3576954800,29150,29150,29150,29100,5
|
|
20231221,114100,3576809100,29100,29100,29100,29100,27
|
|
20231221,114000,3576023400,29050,29100,29150,29050,161
|
|
20231221,113900,3571345650,29100,29100,29100,29100,58
|
|
20231221,113800,3569657850,29100,29150,29150,29100,5
|
|
20231221,113700,3569512300,29100,29150,29150,29100,171
|
|
20231221,113600,3564536100,29150,29150,29150,29150,0
|
|
20231221,113500,3564536100,29150,29150,29150,29150,62
|
|
20231221,113400,3562728800,29150,29100,29150,29100,136
|
|
20231221,113300,3558771100,29100,29100,29100,29100,4
|
|
20231221,113200,3558654700,29050,29050,29100,29050,189
|
|
20231221,113100,3553161750,29050,29050,29050,29050,278
|
|
20231221,113000,3545085850,29050,29050,29100,29050,15
|
|
20231221,112900,3544649950,29100,29100,29100,29100,143
|
|
20231221,112800,3540488650,29100,29100,29100,29050,22
|
|
20231221,112700,3539849450,29100,29100,29100,29100,23
|
|
20231221,112600,3539180150,29100,29100,29100,29050,64
|
|
20231221,112500,3537320800,29100,29100,29100,29100,32
|
|
20231221,112400,3536389600,29100,29050,29100,29050,7
|
|
20231221,112300,3536185950,29100,29100,29100,29100,26
|
|
20231221,112200,3535429350,29100,29100,29100,29100,5
|
|
20231221,112100,3535283850,29100,29100,29100,29100,3
|
|
20231221,112000,3535196550,29100,29100,29100,29100,84
|
|
20231221,111900,3532752150,29100,29100,29100,29100,33
|
|
20231221,111800,3531791850,29100,29150,29150,29100,220
|
|
20231221,111700,3525389750,29100,29100,29100,29100,129
|
|
20231221,111600,3521635850,29150,29150,29150,29150,39
|
|
20231221,111500,3520499000,29150,29150,29150,29150,44
|
|
20231221,111400,3519216400,29150,29100,29150,29100,13
|
|
20231221,111300,3518837500,29100,29100,29100,29100,36
|
|
20231221,111200,3517789900,29150,29150,29150,29150,158
|
|
20231221,111100,3513184200,29150,29150,29150,29150,15
|
|
20231221,111000,3512746950,29150,29150,29150,29150,2
|
|
20231221,110900,3512688650,29150,29150,29150,29150,89
|
|
20231221,110800,3510094300,29150,29150,29200,29150,30
|
|
20231221,110700,3509219650,29150,29150,29150,29150,4
|
|
20231221,110600,3509103050,29150,29150,29150,29150,0
|
|
20231221,110500,3509103050,29150,29100,29150,29100,181
|
|
20231221,110400,3503827450,29150,29100,29150,29100,41
|
|
20231221,110300,3502632500,29100,29100,29100,29100,3
|
|
20231221,110200,3502545200,29100,29050,29100,29050,157
|
|
20231221,110100,3497984100,29050,29000,29050,29000,127
|
|
20231221,110000,3494300900,29000,28900,29000,28900,3741
|
|
20231221,105900,3385829800,28900,28900,28900,28900,79
|
|
20231221,105800,3383546700,28900,28950,28950,28900,2795
|
|
20231221,105700,3302715250,28950,29150,29150,28950,8371
|
|
20231221,105600,3059756300,29200,29150,29200,29150,27
|
|
20231221,105500,3058967950,29150,29200,29200,29150,74
|
|
20231221,105400,3056810750,29200,29200,29200,29200,695
|
|
20231221,105300,3036516750,29200,29250,29250,29200,918
|
|
20231221,105200,3009669600,29250,29250,29300,29250,170
|
|
20231221,105100,3004695150,29250,29250,29250,29250,38
|
|
20231221,105000,3003583650,29300,29250,29300,29250,795
|
|
20231221,104900,2980321250,29300,29300,29350,29300,13
|
|
20231221,104800,2979940200,29300,29300,29350,29300,390
|
|
20231221,104700,2968513050,29300,29300,29300,29300,199
|
|
20231221,104600,2962682350,29300,29350,29350,29300,213
|
|
20231221,104500,2956438950,29350,29350,29400,29350,312
|
|
20231221,104400,2947274100,29400,29450,29450,29400,217
|
|
20231221,104300,2940891700,29400,29400,29450,29400,142
|
|
20231221,104200,2936713400,29400,29350,29400,29350,497
|
|
20231221,104100,2922102350,29400,29350,29400,29350,103
|
|
20231221,104000,2919075000,29350,29300,29350,29300,510
|
|
20231221,103900,2904125400,29250,29150,29300,29150,766
|
|
20231221,103800,2881736250,29200,29150,29200,29150,13
|
|
20231221,103700,2881357200,29200,29300,29300,29200,949
|
|
20231221,103600,2853630900,29250,29350,29350,29250,4240
|
|
20231221,103500,2729543500,29400,29450,29500,29300,2700
|
|
20231221,103400,2650223250,29500,29550,29550,29500,1401
|
|
20231221,103300,2608862600,29600,29600,29600,29600,113
|
|
20231221,103200,2605517800,29600,29550,29600,29550,6
|
|
20231221,103100,2605340250,29600,29650,29650,29550,665
|
|
20231221,103000,2585685650,29650,29700,29800,29650,4845
|
|
20231221,102900,2441711800,29700,29650,29700,29650,1655
|
|
20231221,102800,2392608800,29650,29600,29700,29600,1210
|
|
20231221,102700,2356722350,29650,29650,29650,29650,34
|
|
20231221,102600,2355714250,29650,29650,29650,29600,475
|
|
20231221,102500,2341631050,29650,29650,29700,29650,439
|
|
20231221,102400,2328600450,29650,29650,29650,29650,68
|
|
20231221,102300,2326584250,29650,29650,29650,29650,186
|
|
20231221,102200,2321069350,29700,29600,29700,29600,6304
|
|
20231221,102100,2134051750,29550,29450,29550,29450,4480
|
|
20231221,102000,2001851150,29450,29450,29450,29450,228
|
|
20231221,101900,1995136550,29500,29500,29500,29500,308
|
|
20231221,101800,1986050550,29500,29500,29550,29500,1520
|
|
20231221,101700,1941210300,29500,29300,29500,29300,11486
|
|
20231221,101600,1602775050,29300,29300,29300,29300,10
|
|
20231221,101500,1602482050,29300,29300,29300,29300,28
|
|
20231221,101400,1601661650,29300,29300,29300,29300,113
|
|
20231221,101300,1598350750,29300,29350,29350,29300,298
|
|
20231221,101200,1589618950,29300,29300,29300,29300,22
|
|
20231221,101100,1588974350,29300,29300,29300,29300,102
|
|
20231221,101000,1585985750,29300,29350,29350,29300,33
|
|
20231221,100900,1585017450,29350,29400,29400,29350,5
|
|
20231221,100800,1584870500,29400,29400,29400,29400,0
|
|
20231221,100700,1584870500,29400,29400,29400,29400,0
|
|
20231221,100600,1584870500,29400,29400,29400,29400,10
|
|
20231221,100500,1584576500,29400,29400,29400,29400,2
|
|
20231221,100400,1584517700,29350,29350,29350,29350,2
|
|
20231221,100300,1584459000,29350,29350,29350,29350,10
|
|
20231221,100200,1584165500,29350,29350,29350,29350,4
|
|
20231221,100100,1584048100,29350,29350,29350,29350,63
|
|
20231221,100000,1582199050,29300,29300,29350,29300,10
|
|
20231221,095900,1581906000,29300,29300,29300,29300,1683
|
|
20231221,095800,1532594100,29350,29250,29350,29250,234
|
|
20231221,095700,1525739550,29250,29250,29250,29250,10
|
|
20231221,095600,1525447050,29250,29300,29300,29250,20
|
|
20231221,095500,1524862000,29350,29350,29350,29350,137
|
|
20231221,095400,1520841050,29400,29500,29500,29400,681
|
|
20231221,095300,1500794950,29500,29450,29500,29450,2775
|
|
20231221,095200,1418947700,29450,29500,29500,29450,449
|
|
20231221,095100,1405713050,29500,29300,29500,29300,4131
|
|
20231221,095000,1284328850,29250,29250,29250,29250,234
|
|
20231221,094900,1277484350,29250,29250,29250,29250,90
|
|
20231221,094800,1274851850,29250,29250,29250,29250,160
|
|
20231221,094700,1270171850,29250,29250,29250,29250,62
|
|
20231221,094600,1268358350,29200,29250,29250,29200,11
|
|
20231221,094500,1268036850,29250,29250,29250,29200,696
|
|
20231221,094400,1247679850,29250,29250,29250,29250,336
|
|
20231221,094300,1237851850,29250,29250,29250,29250,20
|
|
20231221,094200,1237266850,29250,29200,29250,29200,876
|
|
20231221,094100,1211672650,29250,29250,29250,29250,1
|
|
20231221,094000,1211643400,29200,29250,29250,29200,132
|
|
20231221,093900,1207783500,29250,29250,29250,29250,57
|
|
20231221,093800,1206116250,29250,29200,29250,29200,236
|
|
20231221,093700,1199214150,29200,29200,29200,29200,226
|
|
20231221,093600,1192614950,29250,29250,29250,29250,163
|
|
20231221,093500,1187847200,29300,29250,29350,29250,3881
|
|
20231221,093400,1074151100,29250,29200,29250,29200,415
|
|
20231221,093300,1062013350,29150,29150,29200,29150,357
|
|
20231221,093200,1051599800,29150,29250,29250,29150,20
|
|
20231221,093100,1051016100,29150,29200,29200,29150,293
|
|
20231221,093000,1042466500,29150,29150,29150,29100,950
|
|
20231221,092900,1014778150,29150,29300,29300,29150,2385
|
|
20231221,092800,945106750,29300,29300,29300,29300,207
|
|
20231221,092700,939041650,29350,29400,29400,29350,564
|
|
20231221,092600,922486500,29400,29450,29450,29350,550
|
|
20231221,092500,906331050,29450,29450,29450,29450,864
|
|
20231221,092400,880886250,29450,29400,29450,29400,595
|
|
20231221,092300,863383250,29350,29350,29350,29350,396
|
|
20231221,092200,851760650,29350,29400,29450,29350,932
|
|
20231221,092100,824358250,29400,29350,29450,29300,2628
|
|
20231221,092000,747100850,29300,29200,29350,29200,2789
|
|
20231221,091900,665490300,29200,29150,29200,29150,543
|
|
20231221,091800,649640850,29150,29150,29150,29150,200
|
|
20231221,091700,643810850,29200,29150,29200,29150,481
|
|
20231221,091600,629785150,29150,29050,29150,29050,1408
|
|
20231221,091500,588807800,29000,29000,29050,28950,744
|
|
20231221,091400,567225300,29000,29100,29100,29000,513
|
|
20231221,091300,552307050,29100,28950,29100,28900,3137
|
|
20231221,091200,461199950,28900,28900,28950,28900,180
|
|
20231221,091100,455996600,28950,28950,28950,28950,37
|
|
20231221,091000,454925450,29000,29050,29050,28850,1581
|
|
20231221,090900,409165300,29050,29000,29100,29000,923
|
|
20231221,090800,382350350,29000,28950,29000,28900,1170
|
|
20231221,090700,348452050,28900,28700,28900,28700,1451
|
|
20231221,090600,306662200,28700,28450,28700,28450,2458
|
|
20231221,090500,236395950,28400,28400,28400,28400,26
|
|
20231221,090400,235657550,28400,28400,28450,28400,360
|
|
20231221,090300,225432800,28400,28400,28400,28400,95
|
|
20231221,090200,222734800,28400,28400,28600,28400,1084
|
|
20231221,090100,191868400,28350,28150,28400,28050,1884
|
|
20231221,090000,138821600,28100,28400,28450,28100,4905
|