627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,192400,6952355000,29550,29550,29550,29550,10199
|
|
20231228,192300,6952355000,29550,29550,29550,29550,0
|
|
20231228,192200,6952355000,29550,29550,29550,29550,0
|
|
20231228,192100,6952355000,29550,29550,29550,29550,0
|
|
20231228,192000,6952355000,29550,29550,29550,29550,0
|
|
20231228,191900,6952355000,29550,29550,29550,29550,0
|
|
20231228,191800,6952355000,29550,29550,29550,29550,0
|
|
20231228,191700,6952355000,29550,29550,29550,29550,0
|
|
20231228,191600,6952355000,29550,29550,29550,29550,0
|
|
20231228,191500,6952355000,29550,29550,29550,29550,0
|
|
20231228,191400,6952355000,29550,29550,29550,29550,0
|
|
20231228,191300,6952355000,29550,29550,29550,29550,0
|
|
20231228,191200,6952355000,29550,29550,29550,29550,0
|
|
20231228,191100,6952355000,29550,29550,29550,29550,0
|
|
20231228,191000,6952355000,29550,29550,29550,29550,0
|
|
20231228,190900,6952355000,29550,29550,29550,29550,0
|
|
20231228,190800,6952355000,29550,29550,29550,29550,0
|
|
20231228,190700,6952355000,29550,29550,29550,29550,0
|
|
20231228,190600,6952355000,29550,29550,29550,29550,0
|
|
20231228,190500,6952355000,29550,29550,29550,29550,0
|
|
20231228,190400,6952355000,29550,29550,29550,29550,0
|
|
20231228,190300,6952355000,29550,29550,29550,29550,0
|
|
20231228,190200,6952355000,29550,29550,29550,29550,0
|
|
20231228,190100,6952355000,29550,29550,29550,29550,0
|
|
20231228,190000,6952355000,29550,29550,29550,29550,0
|
|
20231228,185900,6952355000,29550,29550,29550,29550,0
|
|
20231228,185800,6952355000,29550,29550,29550,29550,0
|
|
20231228,185700,6952355000,29550,29550,29550,29550,0
|
|
20231228,185600,6952355000,29550,29550,29550,29550,0
|
|
20231228,185500,6952355000,29550,29550,29550,29550,0
|
|
20231228,185400,6952355000,29550,29550,29550,29550,10199
|
|
20231228,185300,6952355000,29550,29550,29550,29550,0
|
|
20231228,185200,6952355000,29550,29550,29550,29550,0
|
|
20231228,185100,6952355000,29550,29550,29550,29550,0
|
|
20231228,185000,6952355000,29550,29550,29550,29550,0
|
|
20231228,184900,6952355000,29550,29550,29550,29550,0
|
|
20231228,184800,6952355000,29550,29550,29550,29550,0
|
|
20231228,184700,6952355000,29550,29550,29550,29550,0
|
|
20231228,184600,6952355000,29550,29550,29550,29550,0
|
|
20231228,184500,6952355000,29550,29550,29550,29550,0
|
|
20231228,184400,6952355000,29550,29550,29550,29550,0
|
|
20231228,184300,6952355000,29550,29550,29550,29550,0
|
|
20231228,184200,6952355000,29550,29550,29550,29550,0
|
|
20231228,184100,6952355000,29550,29550,29550,29550,0
|
|
20231228,184000,6952355000,29550,29550,29550,29550,0
|
|
20231228,183900,6952355000,29550,29550,29550,29550,0
|
|
20231228,183800,6952355000,29550,29550,29550,29550,0
|
|
20231228,183700,6952355000,29550,29550,29550,29550,0
|
|
20231228,183600,6952355000,29550,29550,29550,29550,0
|
|
20231228,183500,6952355000,29550,29550,29550,29550,0
|
|
20231228,183400,6952355000,29550,29550,29550,29550,0
|
|
20231228,183300,6952355000,29550,29550,29550,29550,0
|
|
20231228,183200,6952355000,29550,29550,29550,29550,0
|
|
20231228,183100,6952355000,29550,29550,29550,29550,0
|
|
20231228,183000,6952355000,29550,29550,29550,29550,0
|
|
20231228,182900,6952355000,29550,29550,29550,29550,0
|
|
20231228,182800,6952355000,29550,29550,29550,29550,0
|
|
20231228,182700,6952355000,29550,29550,29550,29550,0
|
|
20231228,182600,6952355000,29550,29550,29550,29550,0
|
|
20231228,182500,6952355000,29550,29550,29550,29550,0
|
|
20231228,182400,6952355000,29550,29550,29550,29550,10199
|
|
20231228,182300,6952355000,29550,29550,29550,29550,0
|
|
20231228,182200,6952355000,29550,29550,29550,29550,0
|
|
20231228,182100,6952355000,29550,29550,29550,29550,0
|
|
20231228,182000,6952355000,29550,29550,29550,29550,0
|
|
20231228,181900,6952355000,29550,29550,29550,29550,0
|
|
20231228,181800,6952355000,29550,29550,29550,29550,0
|
|
20231228,181700,6952355000,29550,29550,29550,29550,0
|
|
20231228,181600,6952355000,29550,29550,29550,29550,0
|
|
20231228,181500,6952355000,29550,29550,29550,29550,0
|
|
20231228,181400,6952355000,29550,29550,29550,29550,0
|
|
20231228,181300,6952355000,29550,29550,29550,29550,0
|
|
20231228,181200,6952355000,29550,29550,29550,29550,0
|
|
20231228,181100,6952355000,29550,29550,29550,29550,0
|
|
20231228,181000,6952355000,29550,29550,29550,29550,0
|
|
20231228,180900,6952355000,29550,29550,29550,29550,0
|
|
20231228,180800,6952355000,29550,29550,29550,29550,0
|
|
20231228,180700,6952355000,29550,29550,29550,29550,0
|
|
20231228,180600,6952355000,29550,29550,29550,29550,0
|
|
20231228,180500,6952355000,29550,29550,29550,29550,0
|
|
20231228,180400,6952355000,29550,29550,29550,29550,0
|
|
20231228,180300,6952355000,29550,29550,29550,29550,0
|
|
20231228,180200,6952355000,29550,29550,29550,29550,0
|
|
20231228,180100,6952355000,29550,29550,29550,29550,0
|
|
20231228,180000,6952355000,29550,29550,29550,29550,0
|
|
20231228,175900,6952355000,29550,29550,29550,29550,0
|
|
20231228,175800,6952355000,29550,29550,29550,29550,0
|
|
20231228,175700,6952355000,29550,29550,29550,29550,0
|
|
20231228,175600,6952355000,29550,29550,29550,29550,0
|
|
20231228,175500,6952355000,29550,29550,29550,29550,0
|
|
20231228,175400,6952355000,29550,29550,29550,29550,10199
|
|
20231228,175300,6952355000,29550,29550,29550,29550,0
|
|
20231228,175200,6952355000,29550,29550,29550,29550,0
|
|
20231228,175100,6952355000,29550,29550,29550,29550,0
|
|
20231228,175000,6952355000,29550,29550,29550,29550,0
|
|
20231228,174900,6952355000,29550,29550,29550,29550,0
|
|
20231228,174800,6952355000,29550,29550,29550,29550,0
|
|
20231228,174700,6952355000,29550,29550,29550,29550,0
|
|
20231228,174600,6952355000,29550,29550,29550,29550,0
|
|
20231228,174500,6952355000,29550,29550,29550,29550,0
|
|
20231228,174400,6952355000,29550,29550,29550,29550,0
|
|
20231228,174300,6952355000,29550,29550,29550,29550,0
|
|
20231228,174200,6952355000,29550,29550,29550,29550,0
|
|
20231228,174100,6952355000,29550,29550,29550,29550,0
|
|
20231228,174000,6952355000,29550,29550,29550,29550,0
|
|
20231228,173900,6952355000,29550,29550,29550,29550,0
|
|
20231228,173800,6952355000,29550,29550,29550,29550,0
|
|
20231228,173700,6952355000,29550,29550,29550,29550,0
|
|
20231228,173600,6952355000,29550,29550,29550,29550,0
|
|
20231228,173500,6952355000,29550,29550,29550,29550,0
|
|
20231228,173400,6952355000,29550,29550,29550,29550,0
|
|
20231228,173300,6952355000,29550,29550,29550,29550,0
|
|
20231228,173200,6952355000,29550,29550,29550,29550,0
|
|
20231228,173100,6952355000,29550,29550,29550,29550,0
|
|
20231228,173000,6952355000,29550,29550,29550,29550,0
|
|
20231228,172900,6952355000,29550,29550,29550,29550,0
|
|
20231228,172800,6952355000,29550,29550,29550,29550,0
|
|
20231228,172700,6952355000,29550,29550,29550,29550,0
|
|
20231228,172600,6952355000,29550,29550,29550,29550,0
|
|
20231228,172500,6952355000,29550,29550,29550,29550,0
|
|
20231228,172400,6952355000,29550,29550,29550,29550,10199
|
|
20231228,172300,6952355000,29550,29550,29550,29550,0
|
|
20231228,172200,6952355000,29550,29550,29550,29550,0
|
|
20231228,172100,6952355000,29550,29550,29550,29550,0
|
|
20231228,172000,6952355000,29550,29550,29550,29550,0
|
|
20231228,171900,6952355000,29550,29550,29550,29550,0
|
|
20231228,171800,6952355000,29550,29550,29550,29550,0
|
|
20231228,171700,6952355000,29550,29550,29550,29550,0
|
|
20231228,171600,6952355000,29550,29550,29550,29550,0
|
|
20231228,171500,6952355000,29550,29550,29550,29550,0
|
|
20231228,171400,6952355000,29550,29550,29550,29550,0
|
|
20231228,171300,6952355000,29550,29550,29550,29550,0
|
|
20231228,171200,6952355000,29550,29550,29550,29550,0
|
|
20231228,171100,6952355000,29550,29550,29550,29550,0
|
|
20231228,171000,6952355000,29550,29550,29550,29550,0
|
|
20231228,170900,6952355000,29550,29550,29550,29550,0
|
|
20231228,170800,6952355000,29550,29550,29550,29550,0
|
|
20231228,170700,6952355000,29550,29550,29550,29550,0
|
|
20231228,170600,6952355000,29550,29550,29550,29550,0
|
|
20231228,170500,6952355000,29550,29550,29550,29550,0
|
|
20231228,170400,6952355000,29550,29550,29550,29550,0
|
|
20231228,170300,6952355000,29550,29550,29550,29550,0
|
|
20231228,170200,6952355000,29550,29550,29550,29550,0
|
|
20231228,170100,6952355000,29550,29550,29550,29550,0
|
|
20231228,170000,6952355000,29550,29550,29550,29550,0
|
|
20231228,165900,6952355000,29550,29550,29550,29550,0
|
|
20231228,165800,6952355000,29550,29550,29550,29550,0
|
|
20231228,165700,6952355000,29550,29550,29550,29550,0
|
|
20231228,165600,6952355000,29550,29550,29550,29550,0
|
|
20231228,165500,6952355000,29550,29550,29550,29550,0
|
|
20231228,165400,6952355000,29550,29550,29550,29550,10199
|
|
20231228,165300,6952355000,29550,29550,29550,29550,0
|
|
20231228,165200,6952355000,29550,29550,29550,29550,0
|
|
20231228,165100,6952355000,29550,29550,29550,29550,0
|
|
20231228,165000,6952355000,29550,29550,29550,29550,0
|
|
20231228,164900,6952355000,29550,29550,29550,29550,0
|
|
20231228,164800,6952355000,29550,29550,29550,29550,0
|
|
20231228,164700,6952355000,29550,29550,29550,29550,0
|
|
20231228,164600,6952355000,29550,29550,29550,29550,0
|
|
20231228,164500,6952355000,29550,29550,29550,29550,0
|
|
20231228,164400,6952355000,29550,29550,29550,29550,0
|
|
20231228,164300,6952355000,29550,29550,29550,29550,0
|
|
20231228,164200,6952355000,29550,29550,29550,29550,0
|
|
20231228,164100,6952355000,29550,29550,29550,29550,0
|
|
20231228,164000,6952355000,29550,29550,29550,29550,0
|
|
20231228,163900,6952355000,29550,29550,29550,29550,0
|
|
20231228,163800,6952355000,29550,29550,29550,29550,0
|
|
20231228,163700,6952355000,29550,29550,29550,29550,0
|
|
20231228,163600,6952355000,29550,29550,29550,29550,0
|
|
20231228,163500,6952355000,29550,29550,29550,29550,0
|
|
20231228,163400,6952355000,29550,29550,29550,29550,0
|
|
20231228,163300,6952355000,29550,29550,29550,29550,0
|
|
20231228,163200,6952355000,29550,29550,29550,29550,0
|
|
20231228,163100,6952355000,29550,29550,29550,29550,0
|
|
20231228,163000,6952355000,29550,29550,29550,29550,0
|
|
20231228,162900,6952355000,29550,29550,29550,29550,0
|
|
20231228,162800,6952355000,29550,29550,29550,29550,0
|
|
20231228,162700,6952355000,29550,29550,29550,29550,0
|
|
20231228,162600,6952355000,29550,29550,29550,29550,0
|
|
20231228,162500,6952355000,29550,29550,29550,29550,0
|
|
20231228,162400,6952355000,29550,29550,29550,29550,10199
|
|
20231228,162300,6952355000,29550,29550,29550,29550,0
|
|
20231228,162200,6952355000,29550,29550,29550,29550,0
|
|
20231228,162100,6952355000,29550,29550,29550,29550,0
|
|
20231228,162000,6952355000,29550,29550,29550,29550,0
|
|
20231228,161900,6952355000,29550,29550,29550,29550,0
|
|
20231228,161800,6952355000,29550,29550,29550,29550,0
|
|
20231228,161700,6952355000,29550,29550,29550,29550,0
|
|
20231228,161600,6952355000,29550,29550,29550,29550,0
|
|
20231228,161500,6952355000,29550,29550,29550,29550,0
|
|
20231228,161400,6952355000,29550,29550,29550,29550,0
|
|
20231228,161300,6952355000,29550,29550,29550,29550,0
|
|
20231228,161200,6952355000,29550,29550,29550,29550,0
|
|
20231228,161100,6952355000,29550,29550,29550,29550,0
|
|
20231228,161000,6952355000,29550,29550,29550,29550,0
|
|
20231228,160900,6952355000,29550,29550,29550,29550,0
|
|
20231228,160800,6952355000,29550,29550,29550,29550,0
|
|
20231228,160700,6952355000,29550,29550,29550,29550,0
|
|
20231228,160600,6952355000,29550,29550,29550,29550,0
|
|
20231228,160500,6952355000,29550,29550,29550,29550,0
|
|
20231228,160400,6952355000,29550,29550,29550,29550,0
|
|
20231228,160300,6952355000,29550,29550,29550,29550,0
|
|
20231228,160200,6952355000,29550,29550,29550,29550,0
|
|
20231228,160100,6952355000,29550,29550,29550,29550,0
|
|
20231228,160000,6952355000,29550,29550,29550,29550,0
|
|
20231228,155900,6952355000,29550,29550,29550,29550,0
|
|
20231228,155800,6952355000,29550,29550,29550,29550,0
|
|
20231228,155700,6952355000,29550,29550,29550,29550,0
|
|
20231228,155600,6952355000,29550,29550,29550,29550,0
|
|
20231228,155500,6952355000,29550,29550,29550,29550,0
|
|
20231228,155400,6952355000,29550,29550,29550,29550,10199
|
|
20231228,155300,6952355000,29550,29550,29550,29550,0
|
|
20231228,155200,6952355000,29550,29550,29550,29550,0
|
|
20231228,155100,6952355000,29550,29550,29550,29550,0
|
|
20231228,155000,6952355000,29550,29550,29550,29550,0
|
|
20231228,154900,6952355000,29550,29550,29550,29550,0
|
|
20231228,154800,6952355000,29550,29550,29550,29550,0
|
|
20231228,154700,6952355000,29550,29550,29550,29550,0
|
|
20231228,154600,6952355000,29550,29550,29550,29550,0
|
|
20231228,154500,6952355000,29550,29550,29550,29550,0
|
|
20231228,154400,6952355000,29550,29550,29550,29550,0
|
|
20231228,154300,6952355000,29550,29550,29550,29550,0
|
|
20231228,154200,6952355000,29550,29550,29550,29550,0
|
|
20231228,154100,6952355000,29550,29550,29550,29550,0
|
|
20231228,154000,6952355000,29550,29550,29550,29550,0
|
|
20231228,153900,6952355000,29550,29550,29550,29550,0
|
|
20231228,153800,6952355000,29550,29550,29550,29550,0
|
|
20231228,153700,6952355000,29550,29550,29550,29550,0
|
|
20231228,153600,6952355000,29550,29550,29550,29550,0
|
|
20231228,153500,6952355000,29550,29550,29550,29550,0
|
|
20231228,153400,6952355000,29550,29550,29550,29550,0
|
|
20231228,153300,6952355000,29550,29550,29550,29550,0
|
|
20231228,153200,6952355000,29550,29550,29550,29550,0
|
|
20231228,153100,6952355000,29550,29550,29550,29550,0
|
|
20231228,153000,6952355000,29550,29550,29550,29550,10199
|
|
20231228,152900,6650974550,29550,29550,29550,29550,0
|
|
20231228,152800,6650974550,29550,29550,29550,29550,0
|
|
20231228,152700,6650974550,29550,29550,29550,29550,0
|
|
20231228,152600,6650974550,29550,29550,29550,29550,0
|
|
20231228,152500,6650974550,29550,29550,29550,29550,0
|
|
20231228,152400,6650974550,29550,29550,29550,29550,0
|
|
20231228,152300,6650974550,29550,29550,29550,29550,0
|
|
20231228,152200,6650974550,29550,29550,29550,29550,0
|
|
20231228,152100,6650974550,29550,29550,29550,29550,0
|
|
20231228,152000,6650974550,29550,29550,29550,29550,0
|
|
20231228,151900,6650974550,29550,29550,29550,29500,1929
|
|
20231228,151800,6594040900,29550,29500,29550,29500,797
|
|
20231228,151700,6570515450,29550,29550,29600,29500,674
|
|
20231228,151600,6550601400,29550,29500,29550,29500,1929
|
|
20231228,151500,6493625550,29500,29550,29600,29500,1883
|
|
20231228,151400,6437995700,29550,29550,29600,29550,253
|
|
20231228,151300,6430518900,29550,29550,29600,29500,560
|
|
20231228,151200,6413961100,29500,29550,29550,29500,704
|
|
20231228,151100,6393163750,29550,29550,29600,29500,546
|
|
20231228,151000,6377027000,29500,29600,29600,29500,2967
|
|
20231228,150900,6289339800,29600,29600,29650,29550,1682
|
|
20231228,150800,6239576250,29600,29650,29650,29550,85
|
|
20231228,150700,6237062750,29550,29650,29650,29550,5521
|
|
20231228,150600,6073765550,29650,29650,29700,29600,2210
|
|
20231228,150500,6008266700,29650,29650,29700,29650,444
|
|
20231228,150400,5995101650,29650,29650,29700,29650,91
|
|
20231228,150300,5992401850,29700,29700,29700,29650,997
|
|
20231228,150200,5962794600,29750,29700,29750,29650,381
|
|
20231228,150100,5951484400,29700,29700,29750,29700,471
|
|
20231228,150000,5937491800,29700,29650,29700,29650,272
|
|
20231228,145900,5929421650,29700,29700,29750,29650,260
|
|
20231228,145800,5921703100,29700,29700,29750,29650,1608
|
|
20231228,145700,5873945450,29700,29700,29700,29650,863
|
|
20231228,145600,5848322550,29700,29650,29700,29650,156
|
|
20231228,145500,5843693400,29700,29650,29700,29650,1158
|
|
20231228,145400,5809343500,29700,29650,29700,29650,312
|
|
20231228,145300,5800081950,29700,29650,29750,29650,1778
|
|
20231228,145200,5747278750,29650,29650,29700,29650,730
|
|
20231228,145100,5725608350,29700,29600,29700,29600,505
|
|
20231228,145000,5710634650,29600,29650,29700,29600,288
|
|
20231228,144900,5702099100,29650,29600,29650,29600,1891
|
|
20231228,144800,5646036250,29650,29650,29650,29600,342
|
|
20231228,144700,5635896000,29600,29600,29650,29600,218
|
|
20231228,144600,5629441800,29600,29600,29650,29600,194
|
|
20231228,144500,5623694200,29650,29650,29650,29600,346
|
|
20231228,144400,5613439750,29600,29600,29650,29600,117
|
|
20231228,144300,5609975800,29600,29650,29650,29600,301
|
|
20231228,144200,5601055650,29650,29600,29650,29600,98
|
|
20231228,144100,5598153950,29600,29650,29650,29600,444
|
|
20231228,144000,5584998450,29600,29650,29650,29600,134
|
|
20231228,143900,5581028800,29600,29600,29650,29600,134
|
|
20231228,143800,5577062200,29600,29600,29600,29600,97
|
|
20231228,143700,5574191000,29650,29600,29650,29600,2492
|
|
20231228,143600,5500335900,29600,29600,29600,29550,237
|
|
20231228,143500,5493323400,29600,29550,29600,29550,213
|
|
20231228,143400,5487025850,29550,29600,29600,29550,80
|
|
20231228,143300,5484660550,29600,29600,29650,29550,2602
|
|
20231228,143200,5407642150,29600,29650,29650,29600,182
|
|
20231228,143100,5402254900,29600,29650,29650,29600,70
|
|
20231228,143000,5400182750,29650,29650,29650,29600,178
|
|
20231228,142900,5394910750,29650,29600,29650,29600,117
|
|
20231228,142800,5391445950,29650,29600,29650,29600,508
|
|
20231228,142700,5376397800,29600,29650,29650,29600,141
|
|
20231228,142600,5372223550,29650,29600,29650,29600,228
|
|
20231228,142500,5365471350,29650,29650,29650,29600,136
|
|
20231228,142400,5361441600,29650,29650,29650,29600,1551
|
|
20231228,142300,5315457500,29700,29650,29700,29650,145
|
|
20231228,142200,5311154900,29700,29700,29750,29650,1968
|
|
20231228,142100,5252705700,29750,29700,29750,29700,438
|
|
20231228,142000,5239689850,29700,29750,29750,29700,352
|
|
20231228,141900,5229231650,29700,29700,29750,29700,235
|
|
20231228,141800,5222248300,29700,29750,29750,29700,125
|
|
20231228,141700,5218535200,29700,29750,29750,29700,258
|
|
20231228,141600,5210862400,29750,29700,29750,29700,395
|
|
20231228,141500,5199123400,29650,29700,29700,29650,471
|
|
20231228,141400,5185137350,29700,29700,29750,29650,243
|
|
20231228,141300,5177917800,29700,29700,29750,29650,244
|
|
20231228,141200,5170661650,29700,29650,29750,29650,450
|
|
20231228,141100,5157303600,29650,29700,29700,29650,301
|
|
20231228,141000,5148368250,29700,29700,29750,29650,1359
|
|
20231228,140900,5107959150,29700,29700,29700,29650,128
|
|
20231228,140800,5104161550,29700,29700,29700,29650,178
|
|
20231228,140700,5098879400,29700,29700,29700,29650,70
|
|
20231228,140600,5096803100,29700,29650,29700,29650,150
|
|
20231228,140500,5092350850,29650,29650,29650,29600,513
|
|
20231228,140400,5077144200,29650,29600,29650,29600,66
|
|
20231228,140300,5075190000,29600,29650,29700,29600,471
|
|
20231228,140200,5061229750,29650,29650,29650,29600,160
|
|
20231228,140100,5056488450,29600,29650,29650,29600,126
|
|
20231228,140000,5052758750,29600,29600,29650,29600,339
|
|
20231228,135900,5042722050,29650,29600,29650,29600,302
|
|
20231228,135800,5033773450,29600,29600,29650,29600,140
|
|
20231228,135700,5029625400,29600,29600,29650,29600,97
|
|
20231228,135600,5026753950,29650,29650,29650,29600,204
|
|
20231228,135500,5020710050,29650,29600,29650,29600,126
|
|
20231228,135400,5016979700,29600,29600,29600,29600,105
|
|
20231228,135300,5013871700,29600,29600,29650,29600,250
|
|
20231228,135200,5006467400,29600,29600,29600,29600,1930
|
|
20231228,135100,4949339400,29600,29600,29650,29600,207
|
|
20231228,135000,4943209050,29600,29600,29600,29600,441
|
|
20231228,134900,4930155450,29650,29600,29650,29600,620
|
|
20231228,134800,4911794750,29650,29600,29650,29600,642
|
|
20231228,134700,4892786550,29650,29600,29650,29600,341
|
|
20231228,134600,4882692700,29600,29600,29650,29600,302
|
|
20231228,134500,4873750250,29600,29650,29650,29600,138
|
|
20231228,134400,4869661250,29600,29650,29650,29600,187
|
|
20231228,134300,4864123400,29600,29600,29650,29600,202
|
|
20231228,134200,4858138050,29600,29650,29650,29600,103
|
|
20231228,134100,4855086850,29700,29700,29700,29650,2518
|
|
20231228,134000,4780420200,29650,29650,29700,29650,274
|
|
20231228,133900,4772296000,29650,29700,29700,29650,200
|
|
20231228,133800,4766358750,29650,29650,29700,29650,162
|
|
20231228,133700,4761555350,29700,29650,29700,29650,157
|
|
20231228,133600,4756895250,29700,29650,29700,29650,394
|
|
20231228,133500,4745198000,29650,29700,29700,29650,61
|
|
20231228,133400,4743389100,29700,29700,29750,29700,627
|
|
20231228,133300,4724766550,29700,29750,29750,29700,181
|
|
20231228,133200,4719388350,29750,29700,29750,29650,262
|
|
20231228,133100,4711608300,29650,29700,29700,29650,120
|
|
20231228,133000,4708044550,29700,29700,29700,29650,181
|
|
20231228,132900,4702670650,29700,29700,29700,29650,87
|
|
20231228,132800,4700088450,29700,29650,29700,29650,45
|
|
20231228,132700,4698752250,29650,29700,29700,29650,51
|
|
20231228,132600,4697239350,29700,29650,29700,29650,103
|
|
20231228,132500,4694182850,29700,29700,29750,29700,1550
|
|
20231228,132400,4648147750,29700,29650,29700,29650,21
|
|
20231228,132300,4647524100,29650,29650,29650,29600,426
|
|
20231228,132200,4634894450,29650,29600,29650,29600,106
|
|
20231228,132100,4631754600,29650,29650,29650,29600,122
|
|
20231228,132000,4628140250,29650,29650,29650,29600,179
|
|
20231228,131900,4622835700,29650,29600,29650,29600,815
|
|
20231228,131800,4598674750,29600,29650,29650,29600,153
|
|
20231228,131700,4594145200,29650,29700,29700,29650,942
|
|
20231228,131600,4566212850,29700,29750,29750,29700,573
|
|
20231228,131500,4549191600,29700,29650,29700,29650,546
|
|
20231228,131400,4532993050,29650,29700,29700,29650,298
|
|
20231228,131300,4524144300,29700,29700,29750,29700,189
|
|
20231228,131200,4518530350,29700,29650,29700,29650,167
|
|
20231228,131100,4513571800,29650,29650,29750,29650,281
|
|
20231228,131000,4505238500,29650,29700,29700,29650,133
|
|
20231228,130900,4501288750,29650,29650,29750,29650,212
|
|
20231228,130800,4494994000,29700,29650,29700,29650,40
|
|
20231228,130700,4493806050,29700,29750,29750,29650,1499
|
|
20231228,130600,4449345750,29750,29700,29750,29650,196
|
|
20231228,130500,4443525700,29650,29750,29750,29650,376
|
|
20231228,130400,4432368850,29750,29700,29750,29650,230
|
|
20231228,130300,4425536250,29700,29700,29700,29700,100
|
|
20231228,130200,4422566250,29700,29750,29750,29700,201
|
|
20231228,130100,4416594250,29750,29700,29750,29700,69
|
|
20231228,130000,4414542700,29700,29700,29750,29650,163
|
|
20231228,125900,4409701850,29750,29700,29750,29700,584
|
|
20231228,125800,4392353600,29700,29650,29700,29650,154
|
|
20231228,125700,4387781600,29700,29650,29750,29650,106
|
|
20231228,125600,4384632800,29700,29700,29700,29700,296
|
|
20231228,125500,4375841600,29700,29750,29750,29650,947
|
|
20231228,125400,4347723850,29750,29750,29750,29750,3
|
|
20231228,125300,4347634600,29700,29700,29700,29650,149
|
|
20231228,125200,4343209450,29700,29750,29750,29650,144
|
|
20231228,125100,4338933650,29700,29700,29700,29700,296
|
|
20231228,125000,4330142450,29700,29650,29700,29650,171
|
|
20231228,124900,4325066400,29650,29700,29700,29650,82
|
|
20231228,124800,4322632200,29700,29700,29700,29700,18
|
|
20231228,124700,4322097600,29700,29700,29700,29650,117
|
|
20231228,124600,4318624550,29700,29700,29750,29700,795
|
|
20231228,124500,4295010600,29700,29700,29700,29700,143
|
|
20231228,124400,4290763500,29650,29700,29700,29650,348
|
|
20231228,124300,4280442650,29650,29650,29700,29650,42
|
|
20231228,124200,4279196550,29700,29600,29700,29600,79
|
|
20231228,124100,4276851900,29650,29650,29700,29650,170
|
|
20231228,124000,4271811250,29650,29650,29700,29650,137
|
|
20231228,123900,4267749150,29650,29650,29700,29600,96
|
|
20231228,123800,4264902050,29650,29650,29700,29650,474
|
|
20231228,123700,4250847900,29650,29650,29650,29600,79
|
|
20231228,123600,4248506550,29600,29650,29650,29600,732
|
|
20231228,123500,4226834550,29650,29650,29650,29600,216
|
|
20231228,123400,4220430650,29600,29650,29650,29600,47
|
|
20231228,123300,4219037150,29650,29600,29650,29600,283
|
|
20231228,123200,4210650500,29650,29650,29650,29650,168
|
|
20231228,123100,4205669300,29600,29650,29700,29600,305
|
|
20231228,123000,4196630650,29650,29600,29650,29600,833
|
|
20231228,122900,4171959050,29600,29600,29650,29600,143
|
|
20231228,122800,4167719600,29600,29700,29700,29600,1371
|
|
20231228,122700,4127062350,29650,29700,29700,29650,35
|
|
20231228,122600,4126023100,29700,29700,29700,29700,289
|
|
20231228,122500,4117439800,29650,29700,29700,29650,317
|
|
20231228,122400,4108033700,29700,29750,29800,29700,1786
|
|
20231228,122300,4054976850,29750,29700,29800,29700,277
|
|
20231228,122200,4046728050,29800,29800,29800,29700,299
|
|
20231228,122100,4037825350,29800,29800,29800,29800,1
|
|
20231228,122000,4037795550,29700,29700,29800,29700,92
|
|
20231228,121900,4035060700,29800,29750,29800,29700,292
|
|
20231228,121800,4026381150,29750,29750,29750,29750,55
|
|
20231228,121700,4024744900,29750,29750,29750,29700,131
|
|
20231228,121600,4020849500,29700,29750,29750,29700,228
|
|
20231228,121500,4014069000,29750,29750,29750,29750,79
|
|
20231228,121400,4011718750,29700,29750,29750,29700,72
|
|
20231228,121300,4009579750,29750,29750,29750,29700,138
|
|
20231228,121200,4005479300,29750,29750,29750,29700,843
|
|
20231228,121100,3980433150,29700,29750,29750,29700,233
|
|
20231228,121000,3973507200,29700,29700,29750,29700,161
|
|
20231228,120900,3968724800,29700,29750,29750,29700,335
|
|
20231228,120800,3958761600,29700,29700,29800,29700,113
|
|
20231228,120700,3955404000,29750,29750,29750,29750,194
|
|
20231228,120600,3949632500,29700,29750,29750,29700,356
|
|
20231228,120500,3939043350,29750,29750,29750,29700,65
|
|
20231228,120400,3937109700,29700,29700,29700,29700,106
|
|
20231228,120300,3933961500,29700,29700,29700,29700,117
|
|
20231228,120200,3930486600,29650,29650,29700,29650,142
|
|
20231228,120100,3926270600,29650,29700,29750,29650,302
|
|
20231228,120000,3917300550,29700,29700,29750,29700,4
|
|
20231228,115900,3917181700,29700,29650,29700,29650,306
|
|
20231228,115800,3908097600,29700,29650,29700,29650,73
|
|
20231228,115700,3905932500,29600,29700,29800,29600,590
|
|
20231228,115600,3888433350,29750,29750,29750,29750,78
|
|
20231228,115500,3886112850,29750,29650,29800,29650,158
|
|
20231228,115400,3881423000,29700,29700,29750,29700,170
|
|
20231228,115300,3876369050,29700,29650,29700,29650,99
|
|
20231228,115200,3873430550,29700,29700,29750,29650,706
|
|
20231228,115100,3852485350,29700,29650,29700,29650,39
|
|
20231228,115000,3851328300,29650,29750,29750,29650,416
|
|
20231228,114900,3838976150,29800,29700,29800,29700,68
|
|
20231228,114800,3836952600,29650,29650,29750,29650,212
|
|
20231228,114700,3830656550,29650,29700,29750,29650,706
|
|
20231228,114600,3809689500,29650,29650,29700,29650,243
|
|
20231228,114500,3802484450,29700,29700,29700,29650,2259
|
|
20231228,114400,3735500900,29700,29700,29750,29650,274
|
|
20231228,114300,3727361500,29700,29700,29750,29650,62
|
|
20231228,114200,3725518300,29700,29700,29750,29650,350
|
|
20231228,114100,3715122500,29700,29750,29750,29650,148
|
|
20231228,114000,3710724200,29700,29700,29750,29700,206
|
|
20231228,113900,3704604300,29750,29800,29800,29650,248
|
|
20231228,113800,3697230000,29700,29800,29800,29700,1350
|
|
20231228,113700,3657106500,29800,29750,29800,29750,153
|
|
20231228,113600,3652548950,29800,29800,29800,29800,10
|
|
20231228,113500,3652250950,29800,29800,29800,29800,67
|
|
20231228,113400,3650254350,29800,29800,29800,29750,227
|
|
20231228,113300,3643501000,29750,29800,29800,29750,71
|
|
20231228,113200,3641385250,29800,29800,29850,29800,184
|
|
20231228,113100,3635899550,29800,29750,29800,29750,185
|
|
20231228,113000,3630392200,29750,29750,29750,29700,56
|
|
20231228,112900,3628726300,29750,29700,29750,29700,496
|
|
20231228,112800,3613974800,29700,29700,29700,29650,342
|
|
20231228,112700,3603822700,29700,29650,29700,29650,698
|
|
20231228,112600,3583093150,29700,29700,29700,29650,114
|
|
20231228,112500,3579709300,29700,29700,29700,29700,127
|
|
20231228,112400,3575937400,29700,29700,29700,29650,973
|
|
20231228,112300,3547047400,29700,29700,29700,29650,255
|
|
20231228,112200,3539479100,29700,29700,29700,29650,123
|
|
20231228,112100,3535827250,29700,29700,29700,29650,326
|
|
20231228,112000,3526148350,29650,29700,29700,29650,76
|
|
20231228,111900,3523892950,29650,29700,29700,29650,137
|
|
20231228,111800,3519825450,29700,29650,29700,29650,240
|
|
20231228,111700,3512700450,29700,29650,29700,29650,15
|
|
20231228,111600,3512255600,29650,29700,29700,29650,53
|
|
20231228,111500,3510682700,29700,29650,29700,29650,220
|
|
20231228,111400,3504157000,29700,29650,29700,29650,304
|
|
20231228,111300,3495142500,29650,29650,29650,29650,374
|
|
20231228,111200,3484053400,29650,29700,29700,29650,363
|
|
20231228,111100,3473287150,29650,29700,29700,29650,1534
|
|
20231228,111000,3427730300,29700,29650,29700,29650,118
|
|
20231228,110900,3424231450,29650,29650,29650,29600,269
|
|
20231228,110800,3416257350,29650,29700,29700,29600,373
|
|
20231228,110700,3405197800,29700,29650,29700,29650,54
|
|
20231228,110600,3403595800,29650,29650,29650,29650,139
|
|
20231228,110500,3399474450,29650,29650,29650,29650,236
|
|
20231228,110400,3392477050,29650,29650,29700,29600,2085
|
|
20231228,110300,3330658750,29650,29650,29650,29650,208
|
|
20231228,110200,3324491550,29650,29600,29650,29600,966
|
|
20231228,110100,3295850150,29600,29600,29650,29600,222
|
|
20231228,110000,3289278800,29650,29650,29650,29650,949
|
|
20231228,105900,3261140950,29650,29700,29700,29650,375
|
|
20231228,105800,3250019150,29650,29650,29700,29650,107
|
|
20231228,105700,3246845900,29650,29650,29700,29650,181
|
|
20231228,105600,3241477950,29700,29700,29750,29700,1654
|
|
20231228,105500,3192353900,29750,29700,29800,29700,316
|
|
20231228,105400,3182956150,29750,29800,29800,29700,152
|
|
20231228,105300,3178433950,29800,29800,29800,29700,2843
|
|
20231228,105200,3093805000,29750,29750,29800,29750,647
|
|
20231228,105100,3074548850,29800,29800,29800,29750,78
|
|
20231228,105000,3072225750,29750,29750,29800,29750,110
|
|
20231228,104900,3068950800,29800,29750,29800,29750,113
|
|
20231228,104800,3065588600,29800,29800,29850,29750,815
|
|
20231228,104700,3041330400,29900,29800,29900,29800,85
|
|
20231228,104600,3038796050,29900,29850,29900,29800,148
|
|
20231228,104500,3034381800,29900,29750,29900,29750,603
|
|
20231228,104400,3016409800,29800,29750,29800,29750,457
|
|
20231228,104300,3002792900,29800,29750,29800,29750,202
|
|
20231228,104200,2996773400,29800,29850,29900,29800,278
|
|
20231228,104100,2988478500,29800,29800,29850,29800,718
|
|
20231228,104000,2967064350,29800,29750,29800,29750,440
|
|
20231228,103900,2953955950,29800,29800,29800,29750,134
|
|
20231228,103800,2949964800,29800,29800,29800,29750,444
|
|
20231228,103700,2936734800,29800,29850,29900,29800,763
|
|
20231228,103600,2913996400,29850,29800,29850,29800,156
|
|
20231228,103500,2909339950,29800,29850,29900,29800,651
|
|
20231228,103400,2889905100,29900,29850,29900,29850,123
|
|
20231228,103300,2886232600,29850,29900,29900,29850,166
|
|
20231228,103200,2881269250,29900,29900,30000,29900,1047
|
|
20231228,103100,2849960700,29950,29950,30000,29950,795
|
|
20231228,103000,2826145950,30000,29950,30000,29950,249
|
|
20231228,102900,2818683500,30000,30000,30000,29950,271
|
|
20231228,102800,2810562800,29950,30000,30000,29950,131
|
|
20231228,102700,2806634950,30000,30000,30000,29950,120
|
|
20231228,102600,2803037700,30000,29950,30000,29950,206
|
|
20231228,102500,2796864850,29950,29950,29950,29950,169
|
|
20231228,102400,2791803300,29900,29950,29950,29900,113
|
|
20231228,102300,2788424500,29950,29950,29950,29950,3
|
|
20231228,102200,2788334650,29950,29900,29950,29900,256
|
|
20231228,102100,2780667700,29900,29950,30000,29900,322
|
|
20231228,102000,2771026250,30000,29950,30050,29900,791
|
|
20231228,101900,2747310050,29950,30100,30100,29950,2854
|
|
20231228,101800,2661646350,30100,30050,30100,30050,655
|
|
20231228,101700,2641958400,30050,30050,30050,30000,514
|
|
20231228,101600,2626512750,30050,30000,30050,30000,1010
|
|
20231228,101500,2596184850,30000,29950,30000,29950,351
|
|
20231228,101400,2585655100,30000,29950,30000,29950,2081
|
|
20231228,101300,2523232600,29950,29950,29950,29900,649
|
|
20231228,101200,2503796000,29950,29900,29950,29900,3114
|
|
20231228,101100,2410644500,29900,29850,29900,29850,242
|
|
20231228,101000,2403409950,29850,29850,29900,29850,475
|
|
20231228,100900,2389224350,29800,29800,29850,29800,876
|
|
20231228,100800,2363091700,29800,29800,29800,29750,521
|
|
20231228,100700,2347567650,29800,29750,29800,29700,272
|
|
20231228,100600,2339468400,29700,29750,29750,29700,100
|
|
20231228,100500,2336493450,29700,29700,29750,29700,181
|
|
20231228,100400,2331115000,29700,29700,29700,29650,19
|
|
20231228,100300,2330551200,29700,29650,29700,29650,343
|
|
20231228,100200,2320364150,29700,29700,29750,29550,1567
|
|
20231228,100100,2273926650,29700,29650,29700,29650,165
|
|
20231228,100000,2269031300,29650,29650,29650,29600,207
|
|
20231228,095900,2262893850,29600,29600,29650,29600,52
|
|
20231228,095800,2261353800,29650,29600,29650,29600,248
|
|
20231228,095700,2254007850,29650,29650,29650,29600,251
|
|
20231228,095600,2246565750,29650,29600,29650,29600,263
|
|
20231228,095500,2238780700,29600,29600,29650,29600,350
|
|
20231228,095400,2228415700,29550,29650,29650,29550,1396
|
|
20231228,095300,2187086900,29600,29650,29650,29600,213
|
|
20231228,095200,2180781350,29650,29650,29650,29600,54
|
|
20231228,095100,2179180300,29600,29650,29650,29600,59
|
|
20231228,095000,2177433850,29550,29650,29650,29550,1783
|
|
20231228,094900,2124649800,29650,29650,29650,29550,1442
|
|
20231228,094800,2081908550,29650,29550,29650,29550,457
|
|
20231228,094700,2068389000,29550,29600,29650,29550,337
|
|
20231228,094600,2058414150,29600,29600,29600,29550,1160
|
|
20231228,094500,2024079150,29600,29600,29650,29600,648
|
|
20231228,094400,2004891650,29600,29650,29650,29600,113
|
|
20231228,094300,2001541800,29650,29600,29650,29600,157
|
|
20231228,094200,1996891550,29600,29650,29650,29600,26
|
|
20231228,094100,1996120900,29600,29650,29650,29550,188
|
|
20231228,094000,1990564850,29550,29550,29550,29550,255
|
|
20231228,093900,1983029600,29550,29500,29550,29500,477
|
|
20231228,093800,1968957300,29500,29550,29550,29500,1252
|
|
20231228,093700,1931961250,29600,29550,29650,29550,986
|
|
20231228,093600,1902823750,29600,29650,29700,29600,2029
|
|
20231228,093500,1842739050,29650,29600,29650,29600,83
|
|
20231228,093400,1840278350,29600,29650,29650,29600,332
|
|
20231228,093300,1830442900,29650,29600,29650,29600,17
|
|
20231228,093200,1829938950,29550,29600,29650,29550,897
|
|
20231228,093100,1803404700,29600,29550,29600,29550,1326
|
|
20231228,093000,1764207000,29600,29650,29650,29600,1631
|
|
20231228,092900,1715902850,29650,29650,29650,29600,891
|
|
20231228,092800,1689493050,29650,29750,29750,29600,3076
|
|
20231228,092700,1598304900,29750,29750,29750,29700,208
|
|
20231228,092600,1592116950,29800,29750,29800,29700,113
|
|
20231228,092500,1588754950,29700,29750,29800,29700,555
|
|
20231228,092400,1572247200,29750,29800,29850,29750,170
|
|
20231228,092300,1567181250,29800,29800,29850,29700,1609
|
|
20231228,092200,1519321950,29800,29800,29850,29750,1373
|
|
20231228,092100,1478408250,29800,29850,29850,29800,56
|
|
20231228,092000,1476737500,29850,29850,29850,29800,359
|
|
20231228,091900,1466035600,29850,29750,29850,29750,310
|
|
20231228,091800,1456797800,29800,29650,29850,29650,3814
|
|
20231228,091700,1343627500,29600,29600,29600,29600,1396
|
|
20231228,091600,1302305900,29600,29600,29650,29600,128
|
|
20231228,091500,1298513550,29600,29600,29650,29600,108
|
|
20231228,091400,1295316050,29650,29600,29650,29550,842
|
|
20231228,091300,1270433450,29600,29650,29650,29500,2642
|
|
20231228,091200,1192299100,29650,29700,29700,29600,2455
|
|
20231228,091100,1119511200,29700,29700,29800,29650,882
|
|
20231228,091000,1093329650,29650,29750,29750,29650,2290
|
|
20231228,090900,1025334600,29750,29750,29800,29700,899
|
|
20231228,090800,998604550,29750,29850,29900,29750,3237
|
|
20231228,090700,902095600,29850,29900,29900,29850,2201
|
|
20231228,090600,836341800,29900,29950,29950,29900,733
|
|
20231228,090500,814396850,29900,29950,29950,29850,1354
|
|
20231228,090400,773916550,30000,29900,30000,29850,3700
|
|
20231228,090300,663282550,29900,30000,30100,29900,4442
|
|
20231228,090200,530129650,30000,30000,30000,29950,1138
|
|
20231228,090100,495990750,30100,30100,30100,29950,4151
|
|
20231228,090000,371363200,30100,30300,30350,30100,12239
|