577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,183400,5735496050,29550,29550,29550,29550,7827
|
|
20231222,183300,5735496050,29550,29550,29550,29550,0
|
|
20231222,183200,5735496050,29550,29550,29550,29550,0
|
|
20231222,183100,5735496050,29550,29550,29550,29550,0
|
|
20231222,183000,5735496050,29550,29550,29550,29550,0
|
|
20231222,182900,5735496050,29550,29550,29550,29550,0
|
|
20231222,182800,5735496050,29550,29550,29550,29550,0
|
|
20231222,182700,5735496050,29550,29550,29550,29550,0
|
|
20231222,182600,5735496050,29550,29550,29550,29550,0
|
|
20231222,182500,5735496050,29550,29550,29550,29550,0
|
|
20231222,182400,5735496050,29550,29550,29550,29550,0
|
|
20231222,182300,5735496050,29550,29550,29550,29550,0
|
|
20231222,182200,5735496050,29550,29550,29550,29550,0
|
|
20231222,182100,5735496050,29550,29550,29550,29550,0
|
|
20231222,182000,5735496050,29550,29550,29550,29550,0
|
|
20231222,181900,5735496050,29550,29550,29550,29550,0
|
|
20231222,181800,5735496050,29550,29550,29550,29550,0
|
|
20231222,181700,5735496050,29550,29550,29550,29550,0
|
|
20231222,181600,5735496050,29550,29550,29550,29550,0
|
|
20231222,181500,5735496050,29550,29550,29550,29550,0
|
|
20231222,181400,5735496050,29550,29550,29550,29550,0
|
|
20231222,181300,5735496050,29550,29550,29550,29550,0
|
|
20231222,181200,5735496050,29550,29550,29550,29550,0
|
|
20231222,181100,5735496050,29550,29550,29550,29550,0
|
|
20231222,181000,5735496050,29550,29550,29550,29550,0
|
|
20231222,180900,5735496050,29550,29550,29550,29550,0
|
|
20231222,180800,5735496050,29550,29550,29550,29550,0
|
|
20231222,180700,5735496050,29550,29550,29550,29550,0
|
|
20231222,180600,5735496050,29550,29550,29550,29550,0
|
|
20231222,180500,5735496050,29550,29550,29550,29550,0
|
|
20231222,180400,5735496050,29550,29550,29550,29550,7827
|
|
20231222,180300,5735496050,29550,29550,29550,29550,0
|
|
20231222,180200,5735496050,29550,29550,29550,29550,0
|
|
20231222,180100,5735496050,29550,29550,29550,29550,0
|
|
20231222,180000,5735496050,29550,29550,29550,29550,0
|
|
20231222,175900,5735496050,29550,29550,29550,29550,0
|
|
20231222,175800,5735496050,29550,29550,29550,29550,0
|
|
20231222,175700,5735496050,29550,29550,29550,29550,0
|
|
20231222,175600,5735496050,29550,29550,29550,29550,0
|
|
20231222,175500,5735496050,29550,29550,29550,29550,0
|
|
20231222,175400,5735496050,29550,29550,29550,29550,0
|
|
20231222,175300,5735496050,29550,29550,29550,29550,0
|
|
20231222,175200,5735496050,29550,29550,29550,29550,0
|
|
20231222,175100,5735496050,29550,29550,29550,29550,0
|
|
20231222,175000,5735496050,29550,29550,29550,29550,0
|
|
20231222,174900,5735496050,29550,29550,29550,29550,0
|
|
20231222,174800,5735496050,29550,29550,29550,29550,0
|
|
20231222,174700,5735496050,29550,29550,29550,29550,0
|
|
20231222,174600,5735496050,29550,29550,29550,29550,0
|
|
20231222,174500,5735496050,29550,29550,29550,29550,0
|
|
20231222,174400,5735496050,29550,29550,29550,29550,0
|
|
20231222,174300,5735496050,29550,29550,29550,29550,0
|
|
20231222,174200,5735496050,29550,29550,29550,29550,0
|
|
20231222,174100,5735496050,29550,29550,29550,29550,0
|
|
20231222,174000,5735496050,29550,29550,29550,29550,0
|
|
20231222,173900,5735496050,29550,29550,29550,29550,0
|
|
20231222,173800,5735496050,29550,29550,29550,29550,0
|
|
20231222,173700,5735496050,29550,29550,29550,29550,0
|
|
20231222,173600,5735496050,29550,29550,29550,29550,0
|
|
20231222,173500,5735496050,29550,29550,29550,29550,0
|
|
20231222,173400,5735496050,29550,29550,29550,29550,7827
|
|
20231222,173300,5735496050,29550,29550,29550,29550,0
|
|
20231222,173200,5735496050,29550,29550,29550,29550,0
|
|
20231222,173100,5735496050,29550,29550,29550,29550,0
|
|
20231222,173000,5735496050,29550,29550,29550,29550,0
|
|
20231222,172900,5735496050,29550,29550,29550,29550,0
|
|
20231222,172800,5735496050,29550,29550,29550,29550,0
|
|
20231222,172700,5735496050,29550,29550,29550,29550,0
|
|
20231222,172600,5735496050,29550,29550,29550,29550,0
|
|
20231222,172500,5735496050,29550,29550,29550,29550,0
|
|
20231222,172400,5735496050,29550,29550,29550,29550,0
|
|
20231222,172300,5735496050,29550,29550,29550,29550,0
|
|
20231222,172200,5735496050,29550,29550,29550,29550,0
|
|
20231222,172100,5735496050,29550,29550,29550,29550,0
|
|
20231222,172000,5735496050,29550,29550,29550,29550,0
|
|
20231222,171900,5735496050,29550,29550,29550,29550,0
|
|
20231222,171800,5735496050,29550,29550,29550,29550,0
|
|
20231222,171700,5735496050,29550,29550,29550,29550,0
|
|
20231222,171600,5735496050,29550,29550,29550,29550,0
|
|
20231222,171500,5735496050,29550,29550,29550,29550,0
|
|
20231222,171400,5735496050,29550,29550,29550,29550,0
|
|
20231222,171300,5735496050,29550,29550,29550,29550,0
|
|
20231222,171200,5735496050,29550,29550,29550,29550,0
|
|
20231222,171100,5735496050,29550,29550,29550,29550,0
|
|
20231222,171000,5735496050,29550,29550,29550,29550,0
|
|
20231222,170900,5735496050,29550,29550,29550,29550,0
|
|
20231222,170800,5735496050,29550,29550,29550,29550,0
|
|
20231222,170700,5735496050,29550,29550,29550,29550,0
|
|
20231222,170600,5735496050,29550,29550,29550,29550,0
|
|
20231222,170500,5735496050,29550,29550,29550,29550,0
|
|
20231222,170400,5735496050,29550,29550,29550,29550,7827
|
|
20231222,170300,5735496050,29550,29550,29550,29550,0
|
|
20231222,170200,5735496050,29550,29550,29550,29550,0
|
|
20231222,170100,5735496050,29550,29550,29550,29550,0
|
|
20231222,170000,5735496050,29550,29550,29550,29550,0
|
|
20231222,165900,5735496050,29550,29550,29550,29550,0
|
|
20231222,165800,5735496050,29550,29550,29550,29550,0
|
|
20231222,165700,5735496050,29550,29550,29550,29550,0
|
|
20231222,165600,5735496050,29550,29550,29550,29550,0
|
|
20231222,165500,5735496050,29550,29550,29550,29550,0
|
|
20231222,165400,5735496050,29550,29550,29550,29550,0
|
|
20231222,165300,5735496050,29550,29550,29550,29550,0
|
|
20231222,165200,5735496050,29550,29550,29550,29550,0
|
|
20231222,165100,5735496050,29550,29550,29550,29550,0
|
|
20231222,165000,5735496050,29550,29550,29550,29550,0
|
|
20231222,164900,5735496050,29550,29550,29550,29550,0
|
|
20231222,164800,5735496050,29550,29550,29550,29550,0
|
|
20231222,164700,5735496050,29550,29550,29550,29550,0
|
|
20231222,164600,5735496050,29550,29550,29550,29550,0
|
|
20231222,164500,5735496050,29550,29550,29550,29550,0
|
|
20231222,164400,5735496050,29550,29550,29550,29550,0
|
|
20231222,164300,5735496050,29550,29550,29550,29550,0
|
|
20231222,164200,5735496050,29550,29550,29550,29550,0
|
|
20231222,164100,5735496050,29550,29550,29550,29550,0
|
|
20231222,164000,5735496050,29550,29550,29550,29550,0
|
|
20231222,163900,5735496050,29550,29550,29550,29550,0
|
|
20231222,163800,5735496050,29550,29550,29550,29550,0
|
|
20231222,163700,5735496050,29550,29550,29550,29550,0
|
|
20231222,163600,5735496050,29550,29550,29550,29550,0
|
|
20231222,163500,5735496050,29550,29550,29550,29550,0
|
|
20231222,163400,5735496050,29550,29550,29550,29550,7827
|
|
20231222,163300,5735496050,29550,29550,29550,29550,0
|
|
20231222,163200,5735496050,29550,29550,29550,29550,0
|
|
20231222,163100,5735496050,29550,29550,29550,29550,0
|
|
20231222,163000,5735496050,29550,29550,29550,29550,0
|
|
20231222,162900,5735496050,29550,29550,29550,29550,0
|
|
20231222,162800,5735496050,29550,29550,29550,29550,0
|
|
20231222,162700,5735496050,29550,29550,29550,29550,0
|
|
20231222,162600,5735496050,29550,29550,29550,29550,0
|
|
20231222,162500,5735496050,29550,29550,29550,29550,0
|
|
20231222,162400,5735496050,29550,29550,29550,29550,0
|
|
20231222,162300,5735496050,29550,29550,29550,29550,0
|
|
20231222,162200,5735496050,29550,29550,29550,29550,0
|
|
20231222,162100,5735496050,29550,29550,29550,29550,0
|
|
20231222,162000,5735496050,29550,29550,29550,29550,0
|
|
20231222,161900,5735496050,29550,29550,29550,29550,0
|
|
20231222,161800,5735496050,29550,29550,29550,29550,0
|
|
20231222,161700,5735496050,29550,29550,29550,29550,0
|
|
20231222,161600,5735496050,29550,29550,29550,29550,0
|
|
20231222,161500,5735496050,29550,29550,29550,29550,0
|
|
20231222,161400,5735496050,29550,29550,29550,29550,0
|
|
20231222,161300,5735496050,29550,29550,29550,29550,0
|
|
20231222,161200,5735496050,29550,29550,29550,29550,0
|
|
20231222,161100,5735496050,29550,29550,29550,29550,0
|
|
20231222,161000,5735496050,29550,29550,29550,29550,0
|
|
20231222,160900,5735496050,29550,29550,29550,29550,0
|
|
20231222,160800,5735496050,29550,29550,29550,29550,0
|
|
20231222,160700,5735496050,29550,29550,29550,29550,0
|
|
20231222,160600,5735496050,29550,29550,29550,29550,0
|
|
20231222,160500,5735496050,29550,29550,29550,29550,0
|
|
20231222,160400,5735496050,29550,29550,29550,29550,7827
|
|
20231222,160300,5735496050,29550,29550,29550,29550,0
|
|
20231222,160200,5735496050,29550,29550,29550,29550,0
|
|
20231222,160100,5735496050,29550,29550,29550,29550,0
|
|
20231222,160000,5735496050,29550,29550,29550,29550,0
|
|
20231222,155900,5735496050,29550,29550,29550,29550,0
|
|
20231222,155800,5735496050,29550,29550,29550,29550,0
|
|
20231222,155700,5735496050,29550,29550,29550,29550,0
|
|
20231222,155600,5735496050,29550,29550,29550,29550,0
|
|
20231222,155500,5735496050,29550,29550,29550,29550,0
|
|
20231222,155400,5735496050,29550,29550,29550,29550,0
|
|
20231222,155300,5735496050,29550,29550,29550,29550,0
|
|
20231222,155200,5735496050,29550,29550,29550,29550,0
|
|
20231222,155100,5735496050,29550,29550,29550,29550,0
|
|
20231222,155000,5735496050,29550,29550,29550,29550,0
|
|
20231222,154900,5735496050,29550,29550,29550,29550,0
|
|
20231222,154800,5735496050,29550,29550,29550,29550,0
|
|
20231222,154700,5735496050,29550,29550,29550,29550,0
|
|
20231222,154600,5735496050,29550,29550,29550,29550,0
|
|
20231222,154500,5735496050,29550,29550,29550,29550,0
|
|
20231222,154400,5735496050,29550,29550,29550,29550,0
|
|
20231222,154300,5735496050,29550,29550,29550,29550,0
|
|
20231222,154200,5735496050,29550,29550,29550,29550,0
|
|
20231222,154100,5735496050,29550,29550,29550,29550,0
|
|
20231222,154000,5735496050,29550,29550,29550,29550,0
|
|
20231222,153900,5735496050,29550,29550,29550,29550,0
|
|
20231222,153800,5735496050,29550,29550,29550,29550,0
|
|
20231222,153700,5735496050,29550,29550,29550,29550,0
|
|
20231222,153600,5735496050,29550,29550,29550,29550,0
|
|
20231222,153500,5735496050,29550,29550,29550,29550,0
|
|
20231222,153400,5735496050,29550,29550,29550,29550,7827
|
|
20231222,153300,5735496050,29550,29550,29550,29550,0
|
|
20231222,153200,5735496050,29550,29550,29550,29550,0
|
|
20231222,153100,5735496050,29550,29550,29550,29550,0
|
|
20231222,153000,5735496050,29550,29550,29550,29550,7827
|
|
20231222,152900,5504208200,29550,29550,29550,29550,0
|
|
20231222,152800,5504208200,29550,29550,29550,29550,0
|
|
20231222,152700,5504208200,29550,29550,29550,29550,0
|
|
20231222,152600,5504208200,29550,29550,29550,29550,0
|
|
20231222,152500,5504208200,29550,29550,29550,29550,0
|
|
20231222,152400,5504208200,29550,29550,29550,29550,0
|
|
20231222,152300,5504208200,29550,29550,29550,29550,0
|
|
20231222,152200,5504208200,29550,29550,29550,29550,0
|
|
20231222,152100,5504208200,29550,29550,29550,29550,0
|
|
20231222,152000,5504208200,29550,29550,29550,29550,0
|
|
20231222,151900,5504208200,29550,29550,29600,29450,9232
|
|
20231222,151800,5231150650,29600,29500,29600,29450,6626
|
|
20231222,151700,5035540700,29500,29400,29500,29400,8176
|
|
20231222,151600,4794412250,29400,29450,29450,29350,6746
|
|
20231222,151500,4596056100,29450,29250,29450,29250,3902
|
|
20231222,151400,4481430600,29300,29300,29300,29300,35
|
|
20231222,151300,4480405100,29250,29350,29350,29250,235
|
|
20231222,151200,4473528850,29300,29300,29300,29300,78
|
|
20231222,151100,4471243450,29250,29300,29300,29250,69
|
|
20231222,151000,4469224400,29300,29250,29300,29250,28
|
|
20231222,150900,4468404050,29300,29300,29300,29300,16
|
|
20231222,150800,4467935250,29300,29300,29300,29300,144
|
|
20231222,150700,4463716050,29300,29300,29300,29300,24
|
|
20231222,150600,4463012850,29300,29300,29300,29250,74
|
|
20231222,150500,4460847450,29300,29350,29350,29300,818
|
|
20231222,150400,4436873900,29350,29350,29350,29350,22
|
|
20231222,150300,4436228200,29350,29350,29350,29350,433
|
|
20231222,150200,4423519650,29300,29300,29350,29300,604
|
|
20231222,150100,4405811800,29300,29400,29400,29300,139
|
|
20231222,150000,4401736300,29350,29400,29400,29350,25
|
|
20231222,145900,4401001350,29400,29400,29400,29400,22
|
|
20231222,145800,4400354550,29400,29400,29400,29400,28
|
|
20231222,145700,4399531350,29400,29400,29400,29400,18
|
|
20231222,145600,4399002150,29350,29350,29350,29300,79
|
|
20231222,145500,4396684150,29350,29350,29350,29350,27
|
|
20231222,145400,4395891700,29350,29350,29350,29350,28
|
|
20231222,145300,4395069900,29350,29350,29350,29350,36
|
|
20231222,145200,4394013300,29350,29300,29350,29300,251
|
|
20231222,145100,4386658550,29300,29300,29300,29300,221
|
|
20231222,145000,4380183250,29300,29350,29350,29300,758
|
|
20231222,144900,4357972350,29350,29400,29400,29350,632
|
|
20231222,144800,4339422550,29400,29450,29450,29400,349
|
|
20231222,144700,4329161550,29450,29450,29450,29450,25
|
|
20231222,144600,4328425300,29400,29450,29450,29400,234
|
|
20231222,144500,4321544150,29450,29400,29450,29400,615
|
|
20231222,144400,4303457850,29350,29300,29350,29300,1261
|
|
20231222,144300,4266469450,29300,29350,29350,29300,214
|
|
20231222,144200,4260196750,29300,29300,29350,29250,522
|
|
20231222,144100,4244902600,29300,29300,29300,29300,20
|
|
20231222,144000,4244316600,29300,29300,29300,29300,44
|
|
20231222,143900,4243027400,29300,29250,29300,29250,159
|
|
20231222,143800,4238375700,29350,29350,29350,29300,78
|
|
20231222,143700,4236089700,29350,29300,29350,29300,12
|
|
20231222,143600,4235737600,29300,29250,29300,29200,1116
|
|
20231222,143500,4203070200,29200,29250,29250,29200,42
|
|
20231222,143400,4201843550,29250,29250,29250,29250,5
|
|
20231222,143300,4201697300,29200,29250,29250,29200,16
|
|
20231222,143200,4201229550,29250,29250,29250,29250,7
|
|
20231222,143100,4201024800,29250,29250,29250,29250,10
|
|
20231222,143000,4200732300,29250,29250,29250,29250,1
|
|
20231222,142900,4200703050,29200,29250,29250,29200,74
|
|
20231222,142800,4198539300,29250,29250,29250,29200,20
|
|
20231222,142700,4197954500,29250,29250,29250,29250,1
|
|
20231222,142600,4197925250,29200,29200,29200,29150,444
|
|
20231222,142500,4184960500,29200,29200,29200,29200,0
|
|
20231222,142400,4184960500,29200,29150,29200,29150,39
|
|
20231222,142300,4183823050,29200,29200,29200,29200,4
|
|
20231222,142200,4183706250,29200,29200,29200,29200,11
|
|
20231222,142100,4183385050,29200,29150,29200,29150,37
|
|
20231222,142000,4182304800,29150,29150,29200,29150,21
|
|
20231222,141900,4181692600,29200,29200,29200,29150,22
|
|
20231222,141800,4181050650,29150,29200,29200,29150,11
|
|
20231222,141700,4180729500,29200,29150,29200,29150,190
|
|
20231222,141600,4175187900,29200,29200,29250,29200,1076
|
|
20231222,141500,4143768150,29250,29250,29250,29250,175
|
|
20231222,141400,4138649400,29250,29250,29250,29250,4
|
|
20231222,141300,4138532400,29250,29200,29250,29200,7
|
|
20231222,141200,4138327900,29250,29250,29250,29250,193
|
|
20231222,141100,4132682650,29250,29250,29250,29250,3
|
|
20231222,141000,4132594900,29250,29200,29250,29200,12
|
|
20231222,140900,4132244150,29250,29250,29250,29250,12
|
|
20231222,140800,4131893150,29250,29250,29250,29250,34
|
|
20231222,140700,4130898650,29250,29250,29250,29250,32
|
|
20231222,140600,4129962650,29200,29250,29250,29200,131
|
|
20231222,140500,4126131300,29250,29250,29250,29250,102
|
|
20231222,140400,4123147800,29200,29200,29250,29200,47
|
|
20231222,140300,4121775250,29250,29250,29250,29250,5
|
|
20231222,140200,4121629000,29250,29300,29300,29250,1005
|
|
20231222,140100,4092232700,29300,29300,29300,29300,4
|
|
20231222,140000,4092115500,29300,29250,29300,29250,2
|
|
20231222,135900,4092056950,29300,29300,29300,29300,20
|
|
20231222,135800,4091470950,29300,29300,29300,29300,9
|
|
20231222,135700,4091207250,29300,29300,29300,29300,42
|
|
20231222,135600,4089976650,29300,29300,29300,29300,17
|
|
20231222,135500,4089478550,29300,29300,29300,29300,18
|
|
20231222,135400,4088951150,29300,29300,29300,29300,54
|
|
20231222,135300,4087368950,29300,29300,29300,29250,12
|
|
20231222,135200,4087017700,29300,29250,29300,29250,19
|
|
20231222,135100,4086461100,29300,29300,29300,29300,18
|
|
20231222,135000,4085933700,29300,29300,29300,29300,93
|
|
20231222,134900,4083208800,29300,29300,29300,29250,227
|
|
20231222,134800,4076557750,29300,29300,29300,29300,13
|
|
20231222,134700,4076176850,29250,29300,29300,29250,12
|
|
20231222,134600,4075825450,29300,29300,29300,29300,16
|
|
20231222,134500,4075356650,29300,29300,29300,29250,26
|
|
20231222,134400,4074595050,29300,29300,29300,29300,11
|
|
20231222,134300,4074272750,29300,29300,29300,29250,51
|
|
20231222,134200,4072780350,29300,29300,29300,29300,25
|
|
20231222,134100,4072047850,29250,29300,29300,29250,18
|
|
20231222,134000,4071520650,29300,29300,29300,29300,12
|
|
20231222,133900,4071169050,29300,29300,29300,29300,26
|
|
20231222,133800,4070407250,29300,29300,29300,29300,15
|
|
20231222,133700,4069967750,29300,29300,29300,29250,34
|
|
20231222,133600,4068971600,29300,29300,29300,29300,12
|
|
20231222,133500,4068620000,29300,29300,29300,29300,20
|
|
20231222,133400,4068034000,29300,29300,29300,29300,29
|
|
20231222,133300,4067184300,29300,29300,29300,29300,114
|
|
20231222,133200,4063844100,29300,29300,29300,29300,124
|
|
20231222,133100,4060210900,29300,29300,29300,29300,13
|
|
20231222,133000,4059830000,29300,29300,29300,29300,22
|
|
20231222,132900,4059185400,29300,29300,29300,29250,7
|
|
20231222,132800,4058980400,29300,29300,29300,29300,31
|
|
20231222,132700,4058072100,29300,29300,29300,29300,24
|
|
20231222,132600,4057368900,29300,29350,29350,29300,44
|
|
20231222,132500,4056078250,29350,29300,29350,29300,413
|
|
20231222,132400,4043976700,29300,29300,29300,29300,112
|
|
20231222,132300,4040695100,29300,29300,29300,29300,10
|
|
20231222,132200,4040402100,29300,29300,29300,29250,29
|
|
20231222,132100,4039552800,29300,29300,29300,29300,18
|
|
20231222,132000,4039025400,29300,29300,29300,29300,22
|
|
20231222,131900,4038380800,29300,29300,29300,29250,19
|
|
20231222,131800,4037824250,29250,29300,29300,29250,39
|
|
20231222,131700,4036682050,29250,29300,29300,29250,6
|
|
20231222,131600,4036506350,29250,29350,29350,29250,627
|
|
20231222,131500,4018137550,29350,29350,29350,29300,89
|
|
20231222,131400,4015527950,29350,29350,29350,29350,19
|
|
20231222,131300,4014970300,29350,29350,29350,29300,9
|
|
20231222,131200,4014706250,29350,29350,29350,29350,26
|
|
20231222,131100,4013943150,29350,29350,29350,29350,118
|
|
20231222,131000,4010479850,29350,29400,29400,29350,100
|
|
20231222,130900,4007544200,29400,29350,29400,29350,173
|
|
20231222,130800,4002466300,29350,29400,29400,29350,26
|
|
20231222,130700,4001702250,29400,29400,29400,29400,16
|
|
20231222,130600,4001231850,29350,29400,29400,29350,18
|
|
20231222,130500,4000702750,29400,29400,29400,29400,23
|
|
20231222,130400,4000026550,29400,29400,29400,29300,21
|
|
20231222,130300,3999410100,29400,29350,29400,29350,36
|
|
20231222,130200,3998352750,29400,29400,29400,29400,54
|
|
20231222,130100,3996765150,29400,29400,29400,29400,22
|
|
20231222,130000,3996118350,29400,29400,29400,29400,41
|
|
20231222,125900,3994912950,29400,29400,29400,29400,24
|
|
20231222,125800,3994207350,29400,29400,29400,29350,84
|
|
20231222,125700,3991740450,29400,29400,29400,29400,17
|
|
20231222,125600,3991240650,29400,29350,29400,29350,10
|
|
20231222,125500,3990946950,29350,29350,29350,29350,83
|
|
20231222,125400,3988510900,29350,29350,29350,29300,18
|
|
20231222,125300,3987983200,29350,29300,29350,29300,21
|
|
20231222,125200,3987367600,29300,29300,29350,29300,63
|
|
20231222,125100,3985521300,29300,29300,29300,29300,62
|
|
20231222,125000,3983704700,29300,29300,29300,29300,5
|
|
20231222,124900,3983558200,29250,29300,29300,29250,2
|
|
20231222,124800,3983499650,29300,29300,29300,29300,11
|
|
20231222,124700,3983177350,29300,29300,29300,29300,10
|
|
20231222,124600,3982884350,29300,29300,29300,29300,9
|
|
20231222,124500,3982620650,29250,29300,29300,29250,14
|
|
20231222,124400,3982210550,29300,29300,29300,29300,0
|
|
20231222,124300,3982210550,29300,29300,29300,29300,4
|
|
20231222,124200,3982093350,29300,29300,29300,29250,14
|
|
20231222,124100,3981683650,29250,29250,29300,29250,49
|
|
20231222,124000,3980250000,29300,29300,29300,29300,4
|
|
20231222,123900,3980132800,29300,29300,29300,29300,1
|
|
20231222,123800,3980103500,29300,29300,29300,29300,12
|
|
20231222,123700,3979751900,29300,29300,29300,29300,8
|
|
20231222,123600,3979517500,29300,29250,29300,29250,44
|
|
20231222,123500,3978230450,29250,29250,29250,29250,3
|
|
20231222,123400,3978142700,29250,29250,29250,29250,20
|
|
20231222,123300,3977557700,29250,29250,29250,29250,15
|
|
20231222,123200,3977118950,29250,29250,29250,29250,4
|
|
20231222,123100,3977001950,29250,29250,29250,29250,11
|
|
20231222,123000,3976680200,29250,29250,29250,29250,9
|
|
20231222,122900,3976416950,29250,29200,29250,29200,2
|
|
20231222,122800,3976358500,29250,29250,29250,29250,11
|
|
20231222,122700,3976036750,29250,29250,29250,29250,84
|
|
20231222,122600,3973579750,29200,29200,29250,29200,532
|
|
20231222,122500,3958045300,29200,29250,29250,29200,14
|
|
20231222,122400,3957636300,29250,29250,29250,29250,14
|
|
20231222,122300,3957226800,29250,29300,29300,29200,121
|
|
20231222,122200,3953686900,29350,29350,29350,29350,1
|
|
20231222,122100,3953657550,29350,29350,29350,29350,13
|
|
20231222,122000,3953276000,29350,29350,29350,29350,2
|
|
20231222,121900,3953217300,29350,29300,29350,29300,5501
|
|
20231222,121800,3791819550,29350,29350,29350,29350,182
|
|
20231222,121700,3786477850,29350,29350,29350,29350,13
|
|
20231222,121600,3786096300,29350,29300,29350,29250,8001
|
|
20231222,121500,3551668900,29300,29250,29300,29250,3620
|
|
20231222,121400,3445606450,29250,29250,29250,29250,19
|
|
20231222,121300,3445050700,29250,29250,29250,29250,5
|
|
20231222,121200,3444904450,29250,29200,29250,29200,1009
|
|
20231222,121100,3415425600,29250,29200,29250,29200,338
|
|
20231222,121000,3405544600,29200,29250,29250,29200,113
|
|
20231222,120900,3402239850,29250,29250,29250,29200,3428
|
|
20231222,120800,3301976650,29300,29400,29400,29300,2551
|
|
20231222,120700,3227231300,29350,29400,29400,29350,61
|
|
20231222,120600,3225440900,29350,29350,29350,29350,2
|
|
20231222,120500,3225382200,29300,29350,29400,29300,8
|
|
20231222,120400,3225147550,29350,29350,29400,29350,185
|
|
20231222,120300,3219717450,29350,29350,29350,29350,12
|
|
20231222,120200,3219365250,29350,29350,29350,29350,16
|
|
20231222,120100,3218895650,29350,29350,29350,29350,14
|
|
20231222,120000,3218484750,29300,29350,29350,29300,104
|
|
20231222,115900,3215437350,29350,29350,29350,29350,1
|
|
20231222,115800,3215408000,29300,29350,29350,29300,19
|
|
20231222,115700,3214851100,29350,29350,29350,29350,10
|
|
20231222,115600,3214557600,29350,29350,29350,29350,13
|
|
20231222,115500,3214176050,29350,29300,29350,29300,5
|
|
20231222,115400,3214029350,29350,29350,29350,29350,10
|
|
20231222,115300,3213735850,29350,29350,29350,29350,4
|
|
20231222,115200,3213618450,29350,29350,29350,29350,0
|
|
20231222,115100,3213618450,29350,29350,29350,29350,188
|
|
20231222,115000,3208100650,29350,29350,29350,29350,4
|
|
20231222,114900,3207983250,29300,29300,29300,29300,20
|
|
20231222,114800,3207397250,29350,29350,29350,29350,8
|
|
20231222,114700,3207162450,29350,29350,29350,29350,10
|
|
20231222,114600,3206868950,29350,29350,29350,29300,26
|
|
20231222,114500,3206105950,29350,29350,29350,29350,153
|
|
20231222,114400,3201615400,29350,29350,29350,29350,12
|
|
20231222,114300,3201263200,29350,29350,29350,29350,5
|
|
20231222,114200,3201116450,29300,29350,29350,29300,11
|
|
20231222,114100,3200794100,29350,29350,29350,29350,11
|
|
20231222,114000,3200471250,29300,29350,29350,29300,56
|
|
20231222,113900,3198830350,29350,29300,29350,29300,24
|
|
20231222,113800,3198127000,29350,29300,29350,29300,9
|
|
20231222,113700,3197863250,29350,29300,29350,29300,14
|
|
20231222,113600,3197452450,29300,29300,29300,29300,39
|
|
20231222,113500,3196309750,29250,29250,29300,29250,68
|
|
20231222,113400,3194320000,29300,29350,29350,29250,69
|
|
20231222,113300,3192298100,29350,29350,29350,29350,14
|
|
20231222,113200,3191887200,29350,29350,29350,29350,2
|
|
20231222,113100,3191828500,29350,29300,29350,29300,64
|
|
20231222,113000,3189953100,29350,29350,29350,29350,19
|
|
20231222,112900,3189395450,29300,29300,29350,29250,18
|
|
20231222,112800,3188868150,29300,29300,29300,29250,317
|
|
20231222,112700,3179585650,29300,29300,29300,29250,68
|
|
20231222,112600,3177593700,29300,29250,29300,29250,168
|
|
20231222,112500,3172679300,29250,29300,29300,29250,19
|
|
20231222,112400,3172123500,29300,29350,29350,29300,2619
|
|
20231222,112300,3095386400,29350,29350,29350,29350,4
|
|
20231222,112200,3095269000,29350,29400,29400,29350,5
|
|
20231222,112100,3095122200,29350,29400,29400,29350,398
|
|
20231222,112000,3083440750,29400,29400,29400,29400,8
|
|
20231222,111900,3083205550,29400,29400,29400,29400,20
|
|
20231222,111800,3082617550,29400,29400,29400,29400,3
|
|
20231222,111700,3082529350,29400,29400,29400,29400,9
|
|
20231222,111600,3082264750,29400,29400,29400,29400,4
|
|
20231222,111500,3082147150,29400,29400,29400,29400,5
|
|
20231222,111400,3082000150,29400,29400,29400,29400,13
|
|
20231222,111300,3081617950,29400,29400,29400,29400,52
|
|
20231222,111200,3080089150,29400,29350,29400,29350,134
|
|
20231222,111100,3076149700,29400,29400,29400,29350,86
|
|
20231222,111000,3073625300,29350,29300,29350,29300,41
|
|
20231222,110900,3072422450,29350,29350,29350,29350,25
|
|
20231222,110800,3071688700,29350,29400,29400,29350,15
|
|
20231222,110700,3071248400,29400,29300,29400,29300,30
|
|
20231222,110600,3070367550,29350,29350,29350,29300,56
|
|
20231222,110500,3068724050,29350,29350,29350,29350,1077
|
|
20231222,110400,3037114100,29400,29400,29400,29400,5
|
|
20231222,110300,3036967100,29400,29350,29400,29350,979
|
|
20231222,110200,3008233000,29400,29400,29400,29400,8
|
|
20231222,110100,3007997800,29400,29400,29400,29400,24
|
|
20231222,110000,3007292200,29350,29400,29400,29350,83
|
|
20231222,105900,3004855700,29350,29400,29400,29350,111
|
|
20231222,105800,3001596650,29400,29400,29400,29400,1
|
|
20231222,105700,3001567250,29400,29400,29400,29400,10
|
|
20231222,105600,3001273250,29350,29400,29400,29350,80
|
|
20231222,105500,2998925100,29400,29350,29400,29350,5
|
|
20231222,105400,2998778150,29400,29350,29400,29350,5
|
|
20231222,105300,2998631200,29400,29400,29400,29400,20
|
|
20231222,105200,2998043200,29400,29400,29400,29350,157
|
|
20231222,105100,2993435050,29400,29400,29400,29400,4
|
|
20231222,105000,2993317450,29400,29350,29400,29350,292
|
|
20231222,104900,2984745850,29400,29350,29400,29350,205
|
|
20231222,104800,2978728900,29350,29450,29450,29350,16
|
|
20231222,104700,2978259050,29450,29450,29450,29450,28
|
|
20231222,104600,2977434450,29450,29450,29450,29450,4
|
|
20231222,104500,2977316650,29450,29450,29450,29450,39
|
|
20231222,104400,2976168100,29450,29450,29450,29450,4
|
|
20231222,104300,2976050300,29450,29450,29450,29450,8
|
|
20231222,104200,2975814700,29400,29400,29450,29350,36
|
|
20231222,104100,2974757850,29450,29400,29450,29400,686
|
|
20231222,104000,2954589300,29450,29450,29450,29450,8
|
|
20231222,103900,2954353700,29450,29400,29450,29400,5
|
|
20231222,103800,2954206500,29400,29450,29450,29400,5
|
|
20231222,103700,2954059450,29400,29400,29400,29400,2
|
|
20231222,103600,2954000650,29400,29400,29400,29400,12
|
|
20231222,103500,2953647850,29400,29400,29400,29400,53
|
|
20231222,103400,2952089650,29400,29450,29450,29400,14
|
|
20231222,103300,2951677850,29450,29450,29450,29450,7
|
|
20231222,103200,2951471700,29450,29400,29450,29400,6
|
|
20231222,103100,2951295100,29400,29400,29450,29350,191
|
|
20231222,103000,2945679350,29450,29450,29450,29450,12
|
|
20231222,102900,2945325950,29450,29450,29450,29450,3
|
|
20231222,102800,2945237600,29400,29450,29450,29400,1758
|
|
20231222,102700,2893550850,29400,29450,29450,29400,9
|
|
20231222,102600,2893286050,29450,29450,29450,29450,34
|
|
20231222,102500,2892284750,29450,29400,29450,29400,19
|
|
20231222,102400,2891725950,29400,29450,29450,29400,14
|
|
20231222,102300,2891314100,29450,29450,29450,29450,209
|
|
20231222,102200,2885159050,29450,29450,29450,29450,32
|
|
20231222,102100,2884216650,29450,29500,29500,29450,1002
|
|
20231222,102000,2854707650,29500,29500,29500,29500,371
|
|
20231222,101900,2843763150,29500,29500,29500,29500,3
|
|
20231222,101800,2843674650,29500,29450,29500,29450,35
|
|
20231222,101700,2842643850,29500,29550,29550,29500,80
|
|
20231222,101600,2840281650,29550,29550,29550,29550,9
|
|
20231222,101500,2840015700,29550,29500,29550,29500,66
|
|
20231222,101400,2838068500,29550,29550,29550,29550,4
|
|
20231222,101300,2837950300,29550,29550,29550,29550,14
|
|
20231222,101200,2837536600,29550,29550,29550,29550,3
|
|
20231222,101100,2837447950,29500,29550,29550,29500,21
|
|
20231222,101000,2836828050,29500,29500,29500,29500,1
|
|
20231222,100900,2836798550,29500,29500,29500,29500,12
|
|
20231222,100800,2836444550,29500,29450,29500,29450,56
|
|
20231222,100700,2834795300,29450,29450,29450,29450,63
|
|
20231222,100600,2832939950,29450,29400,29450,29400,451
|
|
20231222,100500,2819678100,29450,29450,29450,29450,323
|
|
20231222,100400,2810165750,29450,29500,29500,29450,183
|
|
20231222,100300,2804776250,29550,29550,29550,29550,9
|
|
20231222,100200,2804510300,29500,29550,29550,29500,83
|
|
20231222,100100,2802061650,29550,29500,29550,29500,211
|
|
20231222,100000,2795836750,29500,29400,29500,29400,4
|
|
20231222,095900,2795718950,29500,29450,29500,29400,380
|
|
20231222,095800,2784532300,29400,29450,29450,29400,381
|
|
20231222,095700,2773330600,29450,29500,29500,29400,1617
|
|
20231222,095600,2725714600,29500,29550,29550,29500,840
|
|
20231222,095500,2700934550,29500,29500,29550,29500,41
|
|
20231222,095400,2699724900,29550,29550,29550,29550,4
|
|
20231222,095300,2699606700,29550,29550,29550,29550,145
|
|
20231222,095200,2695321950,29550,29550,29550,29550,6
|
|
20231222,095100,2695144650,29550,29550,29550,29550,380
|
|
20231222,095000,2683915650,29600,29600,29600,29600,3
|
|
20231222,094900,2683826850,29600,29600,29600,29600,459
|
|
20231222,094800,2670240450,29550,29500,29550,29500,73
|
|
20231222,094700,2668083600,29550,29550,29550,29500,73
|
|
20231222,094600,2665926600,29500,29500,29600,29500,2707
|
|
20231222,094500,2586043550,29500,29500,29500,29500,7980
|
|
20231222,094400,2350633550,29500,29500,29500,29500,4
|
|
20231222,094300,2350515550,29550,29500,29550,29500,8
|
|
20231222,094200,2350279350,29550,29500,29550,29500,212
|
|
20231222,094100,2344024900,29500,29500,29500,29500,408
|
|
20231222,094000,2331988900,29550,29550,29550,29500,1220
|
|
20231222,093900,2295937950,29500,29550,29550,29500,7376
|
|
20231222,093800,2078021000,29600,29600,29600,29600,323
|
|
20231222,093700,2068460200,29550,29500,29550,29500,14
|
|
20231222,093600,2068046550,29550,29550,29550,29500,165
|
|
20231222,093500,2063172350,29550,29550,29550,29500,10
|
|
20231222,093400,2062877100,29550,29550,29550,29550,15
|
|
20231222,093300,2062433850,29500,29600,29600,29500,475
|
|
20231222,093200,2048405150,29600,29600,29600,29600,25
|
|
20231222,093100,2047665150,29600,29650,29650,29600,131
|
|
20231222,093000,2043785000,29650,29600,29650,29600,137
|
|
20231222,092900,2039729650,29600,29600,29600,29600,18
|
|
20231222,092800,2039196850,29600,29600,29650,29550,184
|
|
20231222,092700,2033750100,29550,29550,29550,29500,7893
|
|
20231222,092600,1800545150,29600,29550,29600,29550,2
|
|
20231222,092500,1800486000,29650,29600,29650,29600,206
|
|
20231222,092400,1794379750,29600,29600,29600,29550,698
|
|
20231222,092300,1773719000,29600,29500,29600,29450,451
|
|
20231222,092200,1760401950,29500,29450,29500,29450,103
|
|
20231222,092100,1757368550,29450,29450,29450,29450,1
|
|
20231222,092000,1757339100,29500,29500,29500,29450,520
|
|
20231222,091900,1741999150,29500,29500,29550,29500,38
|
|
20231222,091800,1740877900,29500,29550,29550,29500,42
|
|
20231222,091700,1739638150,29550,29550,29550,29550,736
|
|
20231222,091600,1717889350,29550,29550,29600,29550,265
|
|
20231222,091500,1710053600,29550,29550,29600,29550,573
|
|
20231222,091400,1693111850,29600,29800,29800,29600,2219
|
|
20231222,091300,1627204850,29800,29800,29850,29800,393
|
|
20231222,091200,1615492600,29800,29750,29800,29700,11415
|
|
20231222,091100,1275904650,29750,29600,29750,29550,12736
|
|
20231222,091000,898612200,29500,29550,29600,29450,3286
|
|
20231222,090900,801666800,29600,29550,29600,29450,1923
|
|
20231222,090800,744979900,29550,29600,29600,29550,129
|
|
20231222,090700,741163450,29600,29550,29600,29550,273
|
|
20231222,090600,733085300,29550,29550,29600,29550,222
|
|
20231222,090500,726525050,29500,29700,29700,29500,400
|
|
20231222,090400,714684550,29700,29800,29850,29700,7814
|
|
20231222,090300,481901850,29800,29550,29800,29550,8777
|
|
20231222,090200,220980800,29550,29550,29700,29500,4755
|
|
20231222,090100,80039650,29500,29400,29700,29400,2019
|
|
20231222,090000,20424250,29450,29500,29500,29250,694
|