624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,192100,9299273600,29300,29300,29300,29300,3104
|
|
20231218,192000,9299273600,29300,29300,29300,29300,0
|
|
20231218,191900,9299273600,29300,29300,29300,29300,0
|
|
20231218,191800,9299273600,29300,29300,29300,29300,0
|
|
20231218,191700,9299273600,29300,29300,29300,29300,0
|
|
20231218,191600,9299273600,29300,29300,29300,29300,0
|
|
20231218,191500,9299273600,29300,29300,29300,29300,0
|
|
20231218,191400,9299273600,29300,29300,29300,29300,0
|
|
20231218,191300,9299273600,29300,29300,29300,29300,0
|
|
20231218,191200,9299273600,29300,29300,29300,29300,0
|
|
20231218,191100,9299273600,29300,29300,29300,29300,0
|
|
20231218,191000,9299273600,29300,29300,29300,29300,0
|
|
20231218,190900,9299273600,29300,29300,29300,29300,0
|
|
20231218,190800,9299273600,29300,29300,29300,29300,0
|
|
20231218,190700,9299273600,29300,29300,29300,29300,0
|
|
20231218,190600,9299273600,29300,29300,29300,29300,0
|
|
20231218,190500,9299273600,29300,29300,29300,29300,0
|
|
20231218,190400,9299273600,29300,29300,29300,29300,0
|
|
20231218,190300,9299273600,29300,29300,29300,29300,0
|
|
20231218,190200,9299273600,29300,29300,29300,29300,0
|
|
20231218,190100,9299273600,29300,29300,29300,29300,0
|
|
20231218,190000,9299273600,29300,29300,29300,29300,0
|
|
20231218,185900,9299273600,29300,29300,29300,29300,0
|
|
20231218,185800,9299273600,29300,29300,29300,29300,0
|
|
20231218,185700,9299273600,29300,29300,29300,29300,0
|
|
20231218,185600,9299273600,29300,29300,29300,29300,0
|
|
20231218,185500,9299273600,29300,29300,29300,29300,0
|
|
20231218,185400,9299273600,29300,29300,29300,29300,0
|
|
20231218,185300,9299273600,29300,29300,29300,29300,0
|
|
20231218,185200,9299273600,29300,29300,29300,29300,0
|
|
20231218,185100,9299273600,29300,29300,29300,29300,3104
|
|
20231218,185000,9299273600,29300,29300,29300,29300,0
|
|
20231218,184900,9299273600,29300,29300,29300,29300,0
|
|
20231218,184800,9299273600,29300,29300,29300,29300,0
|
|
20231218,184700,9299273600,29300,29300,29300,29300,0
|
|
20231218,184600,9299273600,29300,29300,29300,29300,0
|
|
20231218,184500,9299273600,29300,29300,29300,29300,0
|
|
20231218,184400,9299273600,29300,29300,29300,29300,0
|
|
20231218,184300,9299273600,29300,29300,29300,29300,0
|
|
20231218,184200,9299273600,29300,29300,29300,29300,0
|
|
20231218,184100,9299273600,29300,29300,29300,29300,0
|
|
20231218,184000,9299273600,29300,29300,29300,29300,0
|
|
20231218,183900,9299273600,29300,29300,29300,29300,0
|
|
20231218,183800,9299273600,29300,29300,29300,29300,0
|
|
20231218,183700,9299273600,29300,29300,29300,29300,0
|
|
20231218,183600,9299273600,29300,29300,29300,29300,0
|
|
20231218,183500,9299273600,29300,29300,29300,29300,0
|
|
20231218,183400,9299273600,29300,29300,29300,29300,0
|
|
20231218,183300,9299273600,29300,29300,29300,29300,0
|
|
20231218,183200,9299273600,29300,29300,29300,29300,0
|
|
20231218,183100,9299273600,29300,29300,29300,29300,0
|
|
20231218,183000,9299273600,29300,29300,29300,29300,0
|
|
20231218,182900,9299273600,29300,29300,29300,29300,0
|
|
20231218,182800,9299273600,29300,29300,29300,29300,0
|
|
20231218,182700,9299273600,29300,29300,29300,29300,0
|
|
20231218,182600,9299273600,29300,29300,29300,29300,0
|
|
20231218,182500,9299273600,29300,29300,29300,29300,0
|
|
20231218,182400,9299273600,29300,29300,29300,29300,0
|
|
20231218,182300,9299273600,29300,29300,29300,29300,0
|
|
20231218,182200,9299273600,29300,29300,29300,29300,0
|
|
20231218,182100,9299273600,29300,29300,29300,29300,3104
|
|
20231218,182000,9299273600,29300,29300,29300,29300,0
|
|
20231218,181900,9299273600,29300,29300,29300,29300,0
|
|
20231218,181800,9299273600,29300,29300,29300,29300,0
|
|
20231218,181700,9299273600,29300,29300,29300,29300,0
|
|
20231218,181600,9299273600,29300,29300,29300,29300,0
|
|
20231218,181500,9299273600,29300,29300,29300,29300,0
|
|
20231218,181400,9299273600,29300,29300,29300,29300,0
|
|
20231218,181300,9299273600,29300,29300,29300,29300,0
|
|
20231218,181200,9299273600,29300,29300,29300,29300,0
|
|
20231218,181100,9299273600,29300,29300,29300,29300,0
|
|
20231218,181000,9299273600,29300,29300,29300,29300,0
|
|
20231218,180900,9299273600,29300,29300,29300,29300,0
|
|
20231218,180800,9299273600,29300,29300,29300,29300,0
|
|
20231218,180700,9299273600,29300,29300,29300,29300,0
|
|
20231218,180600,9299273600,29300,29300,29300,29300,0
|
|
20231218,180500,9299273600,29300,29300,29300,29300,0
|
|
20231218,180400,9299273600,29300,29300,29300,29300,0
|
|
20231218,180300,9299273600,29300,29300,29300,29300,0
|
|
20231218,180200,9299273600,29300,29300,29300,29300,0
|
|
20231218,180100,9299273600,29300,29300,29300,29300,0
|
|
20231218,180000,9299273600,29300,29300,29300,29300,0
|
|
20231218,175900,9299273600,29300,29300,29300,29300,0
|
|
20231218,175800,9299273600,29300,29300,29300,29300,0
|
|
20231218,175700,9299273600,29300,29300,29300,29300,0
|
|
20231218,175600,9299273600,29300,29300,29300,29300,0
|
|
20231218,175500,9299273600,29300,29300,29300,29300,0
|
|
20231218,175400,9299273600,29300,29300,29300,29300,0
|
|
20231218,175300,9299273600,29300,29300,29300,29300,0
|
|
20231218,175200,9299273600,29300,29300,29300,29300,0
|
|
20231218,175100,9299273600,29300,29300,29300,29300,3104
|
|
20231218,175000,9299273600,29300,29300,29300,29300,0
|
|
20231218,174900,9299273600,29300,29300,29300,29300,0
|
|
20231218,174800,9299273600,29300,29300,29300,29300,0
|
|
20231218,174700,9299273600,29300,29300,29300,29300,0
|
|
20231218,174600,9299273600,29300,29300,29300,29300,0
|
|
20231218,174500,9299273600,29300,29300,29300,29300,0
|
|
20231218,174400,9299273600,29300,29300,29300,29300,0
|
|
20231218,174300,9299273600,29300,29300,29300,29300,0
|
|
20231218,174200,9299273600,29300,29300,29300,29300,0
|
|
20231218,174100,9299273600,29300,29300,29300,29300,0
|
|
20231218,174000,9299273600,29300,29300,29300,29300,0
|
|
20231218,173900,9299273600,29300,29300,29300,29300,0
|
|
20231218,173800,9299273600,29300,29300,29300,29300,0
|
|
20231218,173700,9299273600,29300,29300,29300,29300,0
|
|
20231218,173600,9299273600,29300,29300,29300,29300,0
|
|
20231218,173500,9299273600,29300,29300,29300,29300,0
|
|
20231218,173400,9299273600,29300,29300,29300,29300,0
|
|
20231218,173300,9299273600,29300,29300,29300,29300,0
|
|
20231218,173200,9299273600,29300,29300,29300,29300,0
|
|
20231218,173100,9299273600,29300,29300,29300,29300,0
|
|
20231218,173000,9299273600,29300,29300,29300,29300,0
|
|
20231218,172900,9299273600,29300,29300,29300,29300,0
|
|
20231218,172800,9299273600,29300,29300,29300,29300,0
|
|
20231218,172700,9299273600,29300,29300,29300,29300,0
|
|
20231218,172600,9299273600,29300,29300,29300,29300,0
|
|
20231218,172500,9299273600,29300,29300,29300,29300,0
|
|
20231218,172400,9299273600,29300,29300,29300,29300,0
|
|
20231218,172300,9299273600,29300,29300,29300,29300,0
|
|
20231218,172200,9299273600,29300,29300,29300,29300,0
|
|
20231218,172100,9299273600,29300,29300,29300,29300,3104
|
|
20231218,172000,9299273600,29300,29300,29300,29300,0
|
|
20231218,171900,9299273600,29300,29300,29300,29300,0
|
|
20231218,171800,9299273600,29300,29300,29300,29300,0
|
|
20231218,171700,9299273600,29300,29300,29300,29300,0
|
|
20231218,171600,9299273600,29300,29300,29300,29300,0
|
|
20231218,171500,9299273600,29300,29300,29300,29300,0
|
|
20231218,171400,9299273600,29300,29300,29300,29300,0
|
|
20231218,171300,9299273600,29300,29300,29300,29300,0
|
|
20231218,171200,9299273600,29300,29300,29300,29300,0
|
|
20231218,171100,9299273600,29300,29300,29300,29300,0
|
|
20231218,171000,9299273600,29300,29300,29300,29300,0
|
|
20231218,170900,9299273600,29300,29300,29300,29300,0
|
|
20231218,170800,9299273600,29300,29300,29300,29300,0
|
|
20231218,170700,9299273600,29300,29300,29300,29300,0
|
|
20231218,170600,9299273600,29300,29300,29300,29300,0
|
|
20231218,170500,9299273600,29300,29300,29300,29300,0
|
|
20231218,170400,9299273600,29300,29300,29300,29300,0
|
|
20231218,170300,9299273600,29300,29300,29300,29300,0
|
|
20231218,170200,9299273600,29300,29300,29300,29300,0
|
|
20231218,170100,9299273600,29300,29300,29300,29300,0
|
|
20231218,170000,9299273600,29300,29300,29300,29300,0
|
|
20231218,165900,9299273600,29300,29300,29300,29300,0
|
|
20231218,165800,9299273600,29300,29300,29300,29300,0
|
|
20231218,165700,9299273600,29300,29300,29300,29300,0
|
|
20231218,165600,9299273600,29300,29300,29300,29300,0
|
|
20231218,165500,9299273600,29300,29300,29300,29300,0
|
|
20231218,165400,9299273600,29300,29300,29300,29300,0
|
|
20231218,165300,9299273600,29300,29300,29300,29300,0
|
|
20231218,165200,9299273600,29300,29300,29300,29300,0
|
|
20231218,165100,9299273600,29300,29300,29300,29300,3104
|
|
20231218,165000,9299273600,29300,29300,29300,29300,0
|
|
20231218,164900,9299273600,29300,29300,29300,29300,0
|
|
20231218,164800,9299273600,29300,29300,29300,29300,0
|
|
20231218,164700,9299273600,29300,29300,29300,29300,0
|
|
20231218,164600,9299273600,29300,29300,29300,29300,0
|
|
20231218,164500,9299273600,29300,29300,29300,29300,0
|
|
20231218,164400,9299273600,29300,29300,29300,29300,0
|
|
20231218,164300,9299273600,29300,29300,29300,29300,0
|
|
20231218,164200,9299273600,29300,29300,29300,29300,0
|
|
20231218,164100,9299273600,29300,29300,29300,29300,0
|
|
20231218,164000,9299273600,29300,29300,29300,29300,0
|
|
20231218,163900,9299273600,29300,29300,29300,29300,0
|
|
20231218,163800,9299273600,29300,29300,29300,29300,0
|
|
20231218,163700,9299273600,29300,29300,29300,29300,0
|
|
20231218,163600,9299273600,29300,29300,29300,29300,0
|
|
20231218,163500,9299273600,29300,29300,29300,29300,0
|
|
20231218,163400,9299273600,29300,29300,29300,29300,0
|
|
20231218,163300,9299273600,29300,29300,29300,29300,0
|
|
20231218,163200,9299273600,29300,29300,29300,29300,0
|
|
20231218,163100,9299273600,29300,29300,29300,29300,0
|
|
20231218,163000,9299273600,29300,29300,29300,29300,0
|
|
20231218,162900,9299273600,29300,29300,29300,29300,0
|
|
20231218,162800,9299273600,29300,29300,29300,29300,0
|
|
20231218,162700,9299273600,29300,29300,29300,29300,0
|
|
20231218,162600,9299273600,29300,29300,29300,29300,0
|
|
20231218,162500,9299273600,29300,29300,29300,29300,0
|
|
20231218,162400,9299273600,29300,29300,29300,29300,0
|
|
20231218,162300,9299273600,29300,29300,29300,29300,0
|
|
20231218,162200,9299273600,29300,29300,29300,29300,0
|
|
20231218,162100,9299273600,29300,29300,29300,29300,3104
|
|
20231218,162000,9299273600,29300,29300,29300,29300,0
|
|
20231218,161900,9299273600,29300,29300,29300,29300,0
|
|
20231218,161800,9299273600,29300,29300,29300,29300,0
|
|
20231218,161700,9299273600,29300,29300,29300,29300,0
|
|
20231218,161600,9299273600,29300,29300,29300,29300,0
|
|
20231218,161500,9299273600,29300,29300,29300,29300,0
|
|
20231218,161400,9299273600,29300,29300,29300,29300,0
|
|
20231218,161300,9299273600,29300,29300,29300,29300,0
|
|
20231218,161200,9299273600,29300,29300,29300,29300,0
|
|
20231218,161100,9299273600,29300,29300,29300,29300,0
|
|
20231218,161000,9299273600,29300,29300,29300,29300,0
|
|
20231218,160900,9299273600,29300,29300,29300,29300,0
|
|
20231218,160800,9299273600,29300,29300,29300,29300,0
|
|
20231218,160700,9299273600,29300,29300,29300,29300,0
|
|
20231218,160600,9299273600,29300,29300,29300,29300,0
|
|
20231218,160500,9299273600,29300,29300,29300,29300,0
|
|
20231218,160400,9299273600,29300,29300,29300,29300,0
|
|
20231218,160300,9299273600,29300,29300,29300,29300,0
|
|
20231218,160200,9299273600,29300,29300,29300,29300,0
|
|
20231218,160100,9299273600,29300,29300,29300,29300,0
|
|
20231218,160000,9299273600,29300,29300,29300,29300,0
|
|
20231218,155900,9299273600,29300,29300,29300,29300,0
|
|
20231218,155800,9299273600,29300,29300,29300,29300,0
|
|
20231218,155700,9299273600,29300,29300,29300,29300,0
|
|
20231218,155600,9299273600,29300,29300,29300,29300,0
|
|
20231218,155500,9299273600,29300,29300,29300,29300,0
|
|
20231218,155400,9299273600,29300,29300,29300,29300,0
|
|
20231218,155300,9299273600,29300,29300,29300,29300,0
|
|
20231218,155200,9299273600,29300,29300,29300,29300,0
|
|
20231218,155100,9299273600,29300,29300,29300,29300,3104
|
|
20231218,155000,9299273600,29300,29300,29300,29300,0
|
|
20231218,154900,9299273600,29300,29300,29300,29300,0
|
|
20231218,154800,9299273600,29300,29300,29300,29300,0
|
|
20231218,154700,9299273600,29300,29300,29300,29300,0
|
|
20231218,154600,9299273600,29300,29300,29300,29300,0
|
|
20231218,154500,9299273600,29300,29300,29300,29300,0
|
|
20231218,154400,9299273600,29300,29300,29300,29300,0
|
|
20231218,154300,9299273600,29300,29300,29300,29300,0
|
|
20231218,154200,9299273600,29300,29300,29300,29300,0
|
|
20231218,154100,9299273600,29300,29300,29300,29300,0
|
|
20231218,154000,9299273600,29300,29300,29300,29300,0
|
|
20231218,153900,9299273600,29300,29300,29300,29300,0
|
|
20231218,153800,9299273600,29300,29300,29300,29300,0
|
|
20231218,153700,9299273600,29300,29300,29300,29300,0
|
|
20231218,153600,9299273600,29300,29300,29300,29300,0
|
|
20231218,153500,9299273600,29300,29300,29300,29300,0
|
|
20231218,153400,9299273600,29300,29300,29300,29300,0
|
|
20231218,153300,9299273600,29300,29300,29300,29300,0
|
|
20231218,153200,9299273600,29300,29300,29300,29300,0
|
|
20231218,153100,9299273600,29300,29300,29300,29300,0
|
|
20231218,153000,9299273600,29300,29300,29300,29300,3104
|
|
20231218,152900,9208326400,29100,29100,29100,29100,0
|
|
20231218,152800,9208326400,29100,29100,29100,29100,0
|
|
20231218,152700,9208326400,29100,29100,29100,29100,0
|
|
20231218,152600,9208326400,29100,29100,29100,29100,0
|
|
20231218,152500,9208326400,29100,29100,29100,29100,0
|
|
20231218,152400,9208326400,29100,29100,29100,29100,0
|
|
20231218,152300,9208326400,29100,29100,29100,29100,0
|
|
20231218,152200,9208326400,29100,29100,29100,29100,0
|
|
20231218,152100,9208326400,29100,29100,29100,29100,0
|
|
20231218,152000,9208326400,29100,29100,29100,29100,0
|
|
20231218,151900,9208326400,29100,29150,29150,29050,662
|
|
20231218,151800,9189067600,29150,29100,29200,29100,308
|
|
20231218,151700,9180092900,29150,29100,29150,29100,514
|
|
20231218,151600,9165134700,29100,29150,29200,29100,1442
|
|
20231218,151500,9123088250,29150,29100,29200,29100,933
|
|
20231218,151400,9095901200,29100,29100,29150,29050,834
|
|
20231218,151300,9071645600,29050,29100,29100,29050,794
|
|
20231218,151200,9048571900,29050,29050,29100,29050,1215
|
|
20231218,151100,9013273850,29050,29050,29100,29050,306
|
|
20231218,151000,9004372850,29050,29100,29150,29050,512
|
|
20231218,150900,8989483000,29050,29050,29100,29050,571
|
|
20231218,150800,8972884950,29050,29050,29100,29050,631
|
|
20231218,150700,8954546500,29000,29100,29100,29000,297
|
|
20231218,150600,8945928200,29100,29050,29100,29000,446
|
|
20231218,150500,8932980650,29050,29100,29150,29050,521
|
|
20231218,150400,8917833000,29050,29000,29050,29000,149
|
|
20231218,150300,8913505800,29000,29050,29050,29000,280
|
|
20231218,150200,8905375250,29050,29050,29100,29000,570
|
|
20231218,150100,8888837500,29050,29100,29100,29050,315
|
|
20231218,150000,8879684450,29100,29050,29100,29000,87
|
|
20231218,145900,8877158300,29050,29050,29100,29000,3998
|
|
20231218,145800,8761187900,29050,29050,29050,29050,733
|
|
20231218,145700,8739894250,29050,29050,29100,29050,267
|
|
20231218,145600,8732136750,29050,29000,29100,29000,294
|
|
20231218,145500,8723602400,29000,29050,29050,29000,886
|
|
20231218,145400,8697876900,29050,29050,29100,29050,474
|
|
20231218,145300,8684102100,29050,29050,29050,29050,263
|
|
20231218,145200,8676461950,29000,29050,29050,29000,195
|
|
20231218,145100,8670801850,29050,29050,29100,29050,787
|
|
20231218,145000,8647934100,29050,29050,29100,29050,711
|
|
20231218,144900,8627279400,29050,29150,29150,29050,213
|
|
20231218,144800,8621085150,29100,29100,29150,29100,360
|
|
20231218,144700,8610602000,29050,29100,29150,29050,462
|
|
20231218,144600,8597172400,29100,29050,29100,29050,231
|
|
20231218,144500,8590461800,29050,29050,29100,29050,362
|
|
20231218,144400,8579940650,29050,29100,29100,29050,399
|
|
20231218,144300,8568344500,29050,29050,29100,29050,276
|
|
20231218,144200,8560326650,29050,29050,29100,29050,370
|
|
20231218,144100,8549573050,29050,29100,29100,29050,437
|
|
20231218,144000,8536868100,29100,29100,29100,29000,646
|
|
20231218,143900,8518123550,29050,29000,29050,29000,317
|
|
20231218,143800,8508927250,29000,29050,29050,29000,145
|
|
20231218,143700,8504716350,29050,29050,29050,29000,268
|
|
20231218,143600,8496934650,29050,29050,29100,29000,1163
|
|
20231218,143500,8463151300,29000,29100,29100,29000,514
|
|
20231218,143400,8448217600,29100,29050,29100,29000,339
|
|
20231218,143300,8438379900,29000,29150,29150,29000,750
|
|
20231218,143200,8416595700,29150,29050,29150,29050,305
|
|
20231218,143100,8407727000,29050,29050,29100,29050,240
|
|
20231218,143000,8400754450,29050,29100,29100,29050,221
|
|
20231218,142900,8394324650,29050,29100,29100,29050,1001
|
|
20231218,142800,8365220500,29050,29100,29100,29050,353
|
|
20231218,142700,8354956550,29100,29050,29100,29050,303
|
|
20231218,142600,8346142450,29050,29050,29100,29050,167
|
|
20231218,142500,8341290600,29050,29050,29100,29050,556
|
|
20231218,142400,8325130100,29100,29050,29200,29050,298
|
|
20231218,142300,8316461500,29050,29000,29200,29000,253
|
|
20231218,142200,8309111950,29100,29050,29100,29000,644
|
|
20231218,142100,8290419050,29050,29100,29100,29050,377
|
|
20231218,142000,8279458550,29100,29000,29100,29000,230
|
|
20231218,141900,8272775600,29000,29000,29050,29000,77
|
|
20231218,141800,8270542200,29050,29050,29050,29000,536
|
|
20231218,141700,8254978100,29050,29100,29200,29050,251
|
|
20231218,141600,8247681000,29050,29050,29100,29000,157
|
|
20231218,141500,8243115350,29000,29050,29100,29000,516
|
|
20231218,141400,8228120600,29050,29150,29150,29050,481
|
|
20231218,141300,8214128400,29100,29100,29100,29100,1508
|
|
20231218,141200,8170245600,29050,29050,29100,29000,277
|
|
20231218,141100,8162203000,29050,29100,29100,29000,588
|
|
20231218,141000,8145131350,29000,29100,29100,29000,325
|
|
20231218,140900,8135684700,29000,29050,29100,29000,319
|
|
20231218,140800,8126423400,29050,29100,29100,29050,419
|
|
20231218,140700,8114246350,29050,29050,29100,29050,540
|
|
20231218,140600,8098559300,29050,29100,29100,29050,190
|
|
20231218,140500,8093034750,29100,29150,29150,29050,224
|
|
20231218,140400,8086511850,29100,29100,29100,29050,175
|
|
20231218,140300,8081420550,29050,29200,29200,29050,803
|
|
20231218,140200,8058041450,29200,29150,29200,29100,447
|
|
20231218,140100,8045010000,29100,29150,29200,29100,368
|
|
20231218,140000,8034294200,29150,29100,29200,29050,674
|
|
20231218,135900,8014678350,29100,29150,29150,29050,78
|
|
20231218,135800,8012409500,29150,29100,29200,29100,437
|
|
20231218,135700,7999681850,29050,29150,29150,29050,275
|
|
20231218,135600,7991681350,29100,29100,29100,29100,434
|
|
20231218,135500,7979051950,29100,29050,29100,29050,403
|
|
20231218,135400,7967338100,29050,29100,29150,29050,243
|
|
20231218,135300,7960261300,29100,29100,29100,29000,309
|
|
20231218,135200,7951285200,29000,29050,29100,29000,1886
|
|
20231218,135100,7896505400,29050,29100,29100,29050,458
|
|
20231218,135000,7883191950,29100,29050,29100,29050,724
|
|
20231218,134900,7862158200,29050,29200,29200,29050,2574
|
|
20231218,134800,7787316000,29200,29100,29200,29100,649
|
|
20231218,134700,7768416100,29100,29150,29150,29100,380
|
|
20231218,134600,7757352550,29150,29150,29150,29100,206
|
|
20231218,134500,7751356200,29100,29200,29250,29100,2214
|
|
20231218,134400,7686816550,29200,29200,29200,29150,351
|
|
20231218,134300,7676578150,29150,29200,29200,29150,72
|
|
20231218,134200,7674479300,29150,29200,29250,29150,815
|
|
20231218,134100,7650677100,29200,29200,29250,29200,387
|
|
20231218,134000,7639375850,29200,29250,29250,29200,263
|
|
20231218,133900,7631691100,29250,29250,29300,29250,248
|
|
20231218,133800,7624436800,29200,29250,29250,29200,917
|
|
20231218,133700,7597637850,29250,29250,29250,29200,209
|
|
20231218,133600,7591528300,29250,29250,29250,29200,256
|
|
20231218,133500,7584047100,29200,29250,29250,29200,349
|
|
20231218,133400,7573850850,29250,29200,29250,29200,699
|
|
20231218,133300,7553439800,29200,29250,29250,29200,197
|
|
20231218,133200,7547681250,29250,29300,29300,29250,172
|
|
20231218,133100,7542644800,29200,29250,29250,29200,438
|
|
20231218,133000,7529848500,29300,29250,29350,29250,165
|
|
20231218,132900,7525017100,29200,29200,29200,29200,199
|
|
20231218,132800,7519206300,29300,29200,29300,29200,262
|
|
20231218,132700,7511543350,29200,29300,29300,29200,516
|
|
20231218,132600,7496445550,29300,29300,29300,29300,101
|
|
20231218,132500,7493486250,29250,29250,29250,29250,296
|
|
20231218,132400,7484828250,29250,29300,29300,29250,299
|
|
20231218,132300,7476076750,29250,29300,29300,29250,565
|
|
20231218,132200,7459546950,29300,29250,29300,29250,274
|
|
20231218,132100,7451527000,29250,29250,29300,29250,167
|
|
20231218,132000,7446640550,29200,29200,29250,29200,511
|
|
20231218,131900,7431718800,29200,29300,29300,29200,271
|
|
20231218,131800,7423793850,29200,29200,29200,29200,190
|
|
20231218,131700,7418245850,29200,29250,29250,29200,124
|
|
20231218,131600,7414621550,29250,29300,29400,29250,789
|
|
20231218,131500,7391519500,29350,29350,29350,29350,530
|
|
20231218,131400,7375964000,29300,29350,29350,29300,288
|
|
20231218,131300,7367525400,29350,29250,29350,29250,3263
|
|
20231218,131200,7271936800,29250,29250,29250,29150,535
|
|
20231218,131100,7256315000,29200,29200,29250,29200,214
|
|
20231218,131000,7250065450,29250,29200,29250,29200,75
|
|
20231218,130900,7247874050,29200,29200,29200,29150,645
|
|
20231218,130800,7229061850,29200,29200,29200,29200,17
|
|
20231218,130700,7228565450,29200,29200,29200,29150,561
|
|
20231218,130600,7212191050,29200,29150,29200,29100,217
|
|
20231218,130500,7205865850,29150,29150,29150,29100,381
|
|
20231218,130400,7194773150,29200,29150,29200,29150,226
|
|
20231218,130300,7188179350,29100,29200,29200,29100,731
|
|
20231218,130200,7166866550,29150,29200,29200,29150,269
|
|
20231218,130100,7159022950,29150,29200,29200,29150,543
|
|
20231218,130000,7143187450,29250,29150,29250,29150,130
|
|
20231218,125900,7139386750,29150,29200,29200,29150,158
|
|
20231218,125800,7134779950,29150,29200,29250,29150,678
|
|
20231218,125700,7114991750,29250,29250,29250,29250,118
|
|
20231218,125600,7111540250,29250,29250,29250,29200,197
|
|
20231218,125500,7105784800,29200,29250,29250,29200,300
|
|
20231218,125400,7097023950,29200,29250,29250,29200,950
|
|
20231218,125300,7069277100,29250,29250,29250,29250,0
|
|
20231218,125200,7069277100,29250,29300,29300,29250,331
|
|
20231218,125100,7059588750,29250,29250,29250,29200,295
|
|
20231218,125000,7050968150,29200,29250,29250,29200,442
|
|
20231218,124900,7038059750,29200,29200,29200,29200,247
|
|
20231218,124800,7030847350,29200,29150,29200,29150,156
|
|
20231218,124700,7026294450,29150,29200,29200,29150,481
|
|
20231218,124600,7012269500,29200,29250,29250,29200,164
|
|
20231218,124500,7007475650,29250,29200,29250,29200,1187
|
|
20231218,124400,6972813750,29200,29200,29200,29200,133
|
|
20231218,124300,6968930150,29250,29200,29250,29150,489
|
|
20231218,124200,6954660100,29250,29250,29250,29250,141
|
|
20231218,124100,6950535850,29250,29250,29250,29250,78
|
|
20231218,124000,6948254350,29250,29200,29250,29200,115
|
|
20231218,123900,6944896300,29200,29250,29300,29150,575
|
|
20231218,123800,6928111150,29250,29200,29250,29200,129
|
|
20231218,123700,6924342850,29200,29200,29250,29200,259
|
|
20231218,123600,6916776800,29200,29300,29300,29150,432
|
|
20231218,123500,6904156650,29300,29350,29350,29300,106
|
|
20231218,123400,6901050050,29350,29200,29350,29150,1604
|
|
20231218,123300,6854278200,29200,29250,29250,29200,304
|
|
20231218,123200,6845395950,29250,29250,29350,29150,421
|
|
20231218,123100,6833100650,29200,29150,29250,29150,95
|
|
20231218,123000,6830325150,29250,29250,29250,29250,125
|
|
20231218,122900,6826668900,29250,29300,29300,29250,22
|
|
20231218,122800,6826024400,29150,29300,29350,29100,514
|
|
20231218,122700,6811031150,29300,29150,29350,29150,259
|
|
20231218,122600,6803446050,29150,29200,29200,29150,172
|
|
20231218,122500,6798425350,29200,29150,29250,29100,940
|
|
20231218,122400,6770993800,29150,29250,29250,29150,502
|
|
20231218,122300,6756350300,29250,29200,29250,29200,153
|
|
20231218,122200,6751881800,29200,29150,29200,29050,773
|
|
20231218,122100,6729339250,29150,29150,29150,29100,430
|
|
20231218,122000,6716818150,29200,29150,29200,29150,167
|
|
20231218,121900,6711947400,29100,29150,29150,29100,989
|
|
20231218,121800,6683166500,29200,29100,29200,29100,498
|
|
20231218,121700,6668661400,29100,29200,29200,29100,426
|
|
20231218,121600,6656241400,29150,29100,29150,29100,94
|
|
20231218,121500,6653504700,29150,29200,29250,29150,238
|
|
20231218,121400,6646559850,29200,29200,29200,29100,452
|
|
20231218,121300,6633403050,29250,29250,29250,29250,124
|
|
20231218,121200,6629776050,29150,29150,29150,29100,264
|
|
20231218,121100,6622082600,29200,29100,29300,29100,353
|
|
20231218,121000,6611788250,29100,29200,29200,29100,464
|
|
20231218,120900,6598276500,29200,29150,29200,29150,172
|
|
20231218,120800,6593257700,29150,29150,29150,29150,135
|
|
20231218,120700,6589322450,29200,29150,29250,29150,520
|
|
20231218,120600,6574154300,29150,29250,29250,29150,683
|
|
20231218,120500,6554211900,29250,29250,29250,29250,149
|
|
20231218,120400,6549853650,29150,29200,29200,29150,276
|
|
20231218,120300,6541803000,29200,29150,29200,29150,708
|
|
20231218,120200,6521162500,29250,29250,29250,29150,1091
|
|
20231218,120100,6489301950,29200,29200,29200,29150,140
|
|
20231218,120000,6485214050,29200,29200,29250,29200,253
|
|
20231218,115900,6477825650,29200,29200,29250,29200,351
|
|
20231218,115800,6467575600,29250,29200,29250,29150,508
|
|
20231218,115700,6452737750,29200,29150,29200,29150,235
|
|
20231218,115600,6445886100,29150,29200,29200,29150,1446
|
|
20231218,115500,6403670300,29200,29200,29250,29200,460
|
|
20231218,115400,6390231150,29250,29200,29250,29200,120
|
|
20231218,115300,6386725350,29250,29250,29300,29200,741
|
|
20231218,115200,6365056800,29250,29350,29350,29250,443
|
|
20231218,115100,6352092650,29350,29350,29350,29300,122
|
|
20231218,115000,6348515100,29350,29300,29350,29300,102
|
|
20231218,114900,6345524050,29300,29300,29300,29250,343
|
|
20231218,114800,6335484400,29250,29350,29350,29250,501
|
|
20231218,114700,6320818250,29350,29300,29350,29300,133
|
|
20231218,114600,6316916900,29300,29300,29300,29300,150
|
|
20231218,114500,6312521900,29300,29250,29300,29250,472
|
|
20231218,114400,6298714750,29300,29400,29400,29300,208
|
|
20231218,114300,6292606900,29300,29300,29300,29250,124
|
|
20231218,114200,6288974350,29250,29300,29300,29250,267
|
|
20231218,114100,6281161150,29300,29350,29400,29250,979
|
|
20231218,114000,6252476150,29400,29400,29400,29350,111
|
|
20231218,113900,6249213000,29350,29300,29350,29300,131
|
|
20231218,113800,6245371300,29350,29350,29350,29300,330
|
|
20231218,113700,6235695000,29300,29400,29400,29300,451
|
|
20231218,113600,6222466850,29400,29350,29400,29350,88
|
|
20231218,113500,6219883150,29350,29350,29350,29350,144
|
|
20231218,113400,6215656750,29350,29350,29350,29300,583
|
|
20231218,113300,6198560350,29350,29400,29400,29350,149
|
|
20231218,113200,6194185200,29400,29400,29450,29350,150
|
|
20231218,113100,6189774650,29350,29400,29450,29350,256
|
|
20231218,113000,6182250000,29350,29350,29350,29300,576
|
|
20231218,112900,6165351100,29400,29400,29400,29400,176
|
|
20231218,112800,6160176700,29400,29400,29400,29400,40
|
|
20231218,112700,6159000700,29400,29350,29400,29350,402
|
|
20231218,112600,6147190850,29350,29400,29450,29350,484
|
|
20231218,112500,6132976700,29400,29450,29450,29400,162
|
|
20231218,112400,6128213150,29450,29400,29450,29350,310
|
|
20231218,112300,6119102850,29400,29400,29400,29350,568
|
|
20231218,112200,6102419050,29400,29450,29450,29400,196
|
|
20231218,112100,6096651650,29450,29400,29450,29400,98
|
|
20231218,112000,6093769650,29400,29450,29450,29400,263
|
|
20231218,111900,6086035550,29400,29400,29450,29400,851
|
|
20231218,111800,6060995800,29400,29350,29400,29350,212
|
|
20231218,111700,6054765300,29350,29350,29400,29300,414
|
|
20231218,111600,6042608750,29350,29300,29400,29300,1365
|
|
20231218,111500,6002598900,29300,29350,29400,29300,459
|
|
20231218,111400,5989136950,29350,29350,29350,29300,478
|
|
20231218,111300,5975115850,29350,29300,29350,29300,281
|
|
20231218,111200,5966875300,29300,29350,29350,29300,811
|
|
20231218,111100,5943106750,29300,29300,29350,29300,281
|
|
20231218,111000,5934872650,29300,29300,29350,29300,968
|
|
20231218,110900,5906510200,29250,29350,29350,29250,1019
|
|
20231218,110800,5876652500,29300,29350,29400,29300,1622
|
|
20231218,110700,5829062900,29350,29450,29450,29350,1241
|
|
20231218,110600,5792574300,29450,29500,29500,29450,673
|
|
20231218,110500,5772749350,29550,29500,29550,29450,2137
|
|
20231218,110400,5709718400,29550,29650,29650,29550,1793
|
|
20231218,110300,5656721750,29650,29600,29650,29600,152
|
|
20231218,110200,5652220950,29600,29650,29650,29550,227
|
|
20231218,110100,5645507050,29650,29700,29700,29550,676
|
|
20231218,110000,5625489000,29700,29650,29700,29650,169
|
|
20231218,105900,5620476150,29600,29700,29700,29600,721
|
|
20231218,105800,5599132450,29700,29650,29700,29600,304
|
|
20231218,105700,5590124300,29650,29700,29700,29650,965
|
|
20231218,105600,5561511200,29700,29700,29750,29700,235
|
|
20231218,105500,5554530150,29750,29700,29750,29700,202
|
|
20231218,105400,5548530700,29700,29750,29750,29600,477
|
|
20231218,105300,5534389300,29600,29650,29700,29600,1937
|
|
20231218,105200,5476897300,29650,29650,29700,29650,206
|
|
20231218,105100,5470783150,29650,29650,29700,29650,626
|
|
20231218,105000,5452213000,29650,29700,29700,29600,863
|
|
20231218,104900,5426634450,29700,29700,29700,29650,419
|
|
20231218,104800,5414201100,29700,29650,29700,29600,235
|
|
20231218,104700,5407235550,29650,29600,29650,29600,791
|
|
20231218,104600,5383820200,29600,29650,29650,29600,765
|
|
20231218,104500,5361167100,29650,29650,29650,29650,146
|
|
20231218,104400,5356838200,29650,29600,29650,29600,279
|
|
20231218,104300,5348572500,29600,29650,29700,29600,654
|
|
20231218,104200,5329175250,29650,29600,29650,29600,2425
|
|
20231218,104100,5257304850,29550,29600,29600,29550,64
|
|
20231218,104000,5255411100,29600,29600,29600,29550,694
|
|
20231218,103900,5234874150,29600,29650,29650,29600,2262
|
|
20231218,103800,5167918900,29650,29600,29650,29600,405
|
|
20231218,103700,5155917350,29600,29650,29700,29600,553
|
|
20231218,103600,5139530100,29700,29650,29700,29600,865
|
|
20231218,103500,5113902500,29650,29700,29700,29650,638
|
|
20231218,103400,5094984300,29700,29650,29750,29650,5042
|
|
20231218,103300,4945339300,29650,29600,29650,29600,842
|
|
20231218,103200,4920403200,29600,29700,29700,29600,772
|
|
20231218,103100,4897531750,29650,29650,29700,29650,1116
|
|
20231218,103000,4864435350,29650,29700,29700,29650,896
|
|
20231218,102900,4837850450,29650,29550,29700,29550,1886
|
|
20231218,102800,4781913250,29600,29650,29650,29500,1472
|
|
20231218,102700,4738340300,29650,29500,29650,29500,1445
|
|
20231218,102600,4695534650,29600,29550,29600,29550,1394
|
|
20231218,102500,4654277250,29600,29500,29600,29450,1800
|
|
20231218,102400,4601106750,29500,29550,29600,29450,1707
|
|
20231218,102300,4550692450,29500,29500,29550,29500,512
|
|
20231218,102200,4535568850,29550,29550,29550,29500,652
|
|
20231218,102100,4516329050,29500,29400,29550,29400,2350
|
|
20231218,102000,4447097250,29350,29400,29400,29350,591
|
|
20231218,101900,4429728550,29350,29350,29400,29350,326
|
|
20231218,101800,4420157450,29350,29400,29450,29350,512
|
|
20231218,101700,4405116850,29400,29450,29450,29350,860
|
|
20231218,101600,4379843150,29400,29400,29450,29400,228
|
|
20231218,101500,4373139450,29400,29450,29450,29400,1089
|
|
20231218,101400,4341122550,29500,29500,29550,29450,1693
|
|
20231218,101300,4291211550,29500,29350,29500,29300,11937
|
|
20231218,101200,3939763900,29350,29350,29350,29350,1873
|
|
20231218,101100,3884791350,29300,29300,29300,29250,1895
|
|
20231218,101000,3829267900,29200,29200,29300,29200,2079
|
|
20231218,100900,3768550650,29150,29250,29300,29150,1463
|
|
20231218,100800,3725816250,29300,29200,29300,29200,76
|
|
20231218,100700,3723596450,29200,29300,29300,29200,261
|
|
20231218,100600,3715975150,29200,29350,29350,29200,917
|
|
20231218,100500,3689147200,29350,29300,29350,29300,352
|
|
20231218,100400,3678833450,29300,29200,29300,29200,1034
|
|
20231218,100300,3648592350,29200,29150,29200,29150,328
|
|
20231218,100200,3639023800,29200,29200,29250,29150,669
|
|
20231218,100100,3619502500,29200,29100,29200,29100,219
|
|
20231218,100000,3613128200,29100,29100,29200,29100,204
|
|
20231218,095900,3607188200,29150,29100,29200,29100,360
|
|
20231218,095800,3596706900,29100,29100,29200,29050,1368
|
|
20231218,095700,3556850050,29050,29100,29150,29050,163
|
|
20231218,095600,3552110400,29100,28950,29100,28950,961
|
|
20231218,095500,3524213650,29000,29100,29100,29000,1276
|
|
20231218,095400,3487191250,29050,29000,29100,28950,1878
|
|
20231218,095300,3432724600,29000,29000,29050,29000,804
|
|
20231218,095200,3409408300,28950,28950,29000,28950,1173
|
|
20231218,095100,3375416300,29000,29050,29100,29000,2461
|
|
20231218,095000,3304012450,29050,29000,29050,29000,328
|
|
20231218,094900,3294484400,29050,29050,29050,29000,145
|
|
20231218,094800,3290275300,29000,29050,29050,29000,835
|
|
20231218,094700,3266054700,29050,29050,29150,29050,528
|
|
20231218,094600,3250714350,29050,29100,29100,29050,378
|
|
20231218,094500,3239733400,29150,29100,29150,29000,1910
|
|
20231218,094400,3184293100,29000,29150,29150,29000,1943
|
|
20231218,094300,3127815650,29150,29100,29250,29100,158
|
|
20231218,094200,3123209500,29100,29150,29150,29100,360
|
|
20231218,094100,3112718000,29150,29150,29250,29150,1993
|
|
20231218,094000,3054569950,29200,29200,29250,29150,727
|
|
20231218,093900,3033338250,29200,29200,29200,29200,85
|
|
20231218,093800,3030856250,29200,29200,29200,29200,342
|
|
20231218,093700,3020869850,29200,29200,29200,29150,1122
|
|
20231218,093600,2988134550,29200,29200,29250,29200,115
|
|
20231218,093500,2984776450,29200,29150,29200,29150,411
|
|
20231218,093400,2972791300,29150,29300,29300,29150,2149
|
|
20231218,093300,2909954100,29300,29350,29350,29250,703
|
|
20231218,093200,2889384650,29350,29400,29450,29300,4632
|
|
20231218,093100,2753362250,29400,29400,29450,29350,1397
|
|
20231218,093000,2712290200,29400,29400,29450,29350,971
|
|
20231218,092900,2683749300,29400,29300,29450,29300,2925
|
|
20231218,092800,2597818550,29350,29300,29350,29200,1301
|
|
20231218,092700,2559750750,29300,29300,29300,29300,183
|
|
20231218,092600,2554388850,29300,29350,29400,29250,1919
|
|
20231218,092500,2498101050,29350,29350,29350,29250,268
|
|
20231218,092400,2490237600,29300,29200,29300,29200,1031
|
|
20231218,092300,2460072400,29200,29300,29300,29150,754
|
|
20231218,092200,2438026050,29300,29350,29400,29250,735
|
|
20231218,092100,2416519350,29350,29350,29400,29300,3985
|
|
20231218,092000,2299522500,29300,29150,29350,29100,1666
|
|
20231218,091900,2250790350,29150,29200,29250,29100,573
|
|
20231218,091800,2234084600,29200,29250,29250,29200,1023
|
|
20231218,091700,2204198700,29200,29250,29250,29200,1116
|
|
20231218,091600,2171565450,29200,29250,29250,29200,659
|
|
20231218,091500,2152306150,29250,29300,29350,29250,1870
|
|
20231218,091400,2097598100,29250,29350,29400,29250,1273
|
|
20231218,091300,2060261850,29350,29300,29400,29300,1158
|
|
20231218,091200,2026249700,29400,29300,29450,29250,3267
|
|
20231218,091100,1930274000,29300,29350,29350,29250,1632
|
|
20231218,091000,1882459800,29300,29500,29500,29300,4304
|
|
20231218,090900,1755821500,29500,29200,29500,29200,5136
|
|
20231218,090800,1605124300,29250,29100,29300,29100,5610
|
|
20231218,090700,1441170700,29150,29050,29250,29050,7381
|
|
20231218,090600,1226052400,29050,29050,29100,29000,2592
|
|
20231218,090500,1150801950,29050,29100,29100,28900,4119
|
|
20231218,090400,1031113600,29100,29100,29100,28900,6729
|
|
20231218,090300,835715400,29100,28850,29100,28850,5539
|
|
20231218,090200,675012300,28900,28650,28900,28650,7454
|
|
20231218,090100,460073150,28600,28800,28850,28550,7574
|
|
20231218,090000,242208450,28700,28600,28900,28450,8449
|