646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,194300,55523685400,27950,27950,27950,27950,22037
|
|
20231212,194200,55523685400,27950,27950,27950,27950,0
|
|
20231212,194100,55523685400,27950,27950,27950,27950,0
|
|
20231212,194000,55523685400,27950,27950,27950,27950,0
|
|
20231212,193900,55523685400,27950,27950,27950,27950,0
|
|
20231212,193800,55523685400,27950,27950,27950,27950,0
|
|
20231212,193700,55523685400,27950,27950,27950,27950,0
|
|
20231212,193600,55523685400,27950,27950,27950,27950,0
|
|
20231212,193500,55523685400,27950,27950,27950,27950,0
|
|
20231212,193400,55523685400,27950,27950,27950,27950,0
|
|
20231212,193300,55523685400,27950,27950,27950,27950,0
|
|
20231212,193200,55523685400,27950,27950,27950,27950,0
|
|
20231212,193100,55523685400,27950,27950,27950,27950,0
|
|
20231212,193000,55523685400,27950,27950,27950,27950,0
|
|
20231212,192900,55523685400,27950,27950,27950,27950,0
|
|
20231212,192800,55523685400,27950,27950,27950,27950,0
|
|
20231212,192700,55523685400,27950,27950,27950,27950,0
|
|
20231212,192600,55523685400,27950,27950,27950,27950,0
|
|
20231212,192500,55523685400,27950,27950,27950,27950,0
|
|
20231212,192400,55523685400,27950,27950,27950,27950,0
|
|
20231212,192300,55523685400,27950,27950,27950,27950,0
|
|
20231212,192200,55523685400,27950,27950,27950,27950,0
|
|
20231212,192100,55523685400,27950,27950,27950,27950,0
|
|
20231212,192000,55523685400,27950,27950,27950,27950,0
|
|
20231212,191900,55523685400,27950,27950,27950,27950,0
|
|
20231212,191800,55523685400,27950,27950,27950,27950,0
|
|
20231212,191700,55523685400,27950,27950,27950,27950,0
|
|
20231212,191600,55523685400,27950,27950,27950,27950,0
|
|
20231212,191500,55523685400,27950,27950,27950,27950,0
|
|
20231212,191400,55523685400,27950,27950,27950,27950,0
|
|
20231212,191300,55523685400,27950,27950,27950,27950,22037
|
|
20231212,191200,55523685400,27950,27950,27950,27950,0
|
|
20231212,191100,55523685400,27950,27950,27950,27950,0
|
|
20231212,191000,55523685400,27950,27950,27950,27950,0
|
|
20231212,190900,55523685400,27950,27950,27950,27950,0
|
|
20231212,190800,55523685400,27950,27950,27950,27950,0
|
|
20231212,190700,55523685400,27950,27950,27950,27950,0
|
|
20231212,190600,55523685400,27950,27950,27950,27950,0
|
|
20231212,190500,55523685400,27950,27950,27950,27950,0
|
|
20231212,190400,55523685400,27950,27950,27950,27950,0
|
|
20231212,190300,55523685400,27950,27950,27950,27950,0
|
|
20231212,190200,55523685400,27950,27950,27950,27950,0
|
|
20231212,190100,55523685400,27950,27950,27950,27950,0
|
|
20231212,190000,55523685400,27950,27950,27950,27950,0
|
|
20231212,185900,55523685400,27950,27950,27950,27950,0
|
|
20231212,185800,55523685400,27950,27950,27950,27950,0
|
|
20231212,185700,55523685400,27950,27950,27950,27950,0
|
|
20231212,185600,55523685400,27950,27950,27950,27950,0
|
|
20231212,185500,55523685400,27950,27950,27950,27950,0
|
|
20231212,185400,55523685400,27950,27950,27950,27950,0
|
|
20231212,185300,55523685400,27950,27950,27950,27950,0
|
|
20231212,185200,55523685400,27950,27950,27950,27950,0
|
|
20231212,185100,55523685400,27950,27950,27950,27950,0
|
|
20231212,185000,55523685400,27950,27950,27950,27950,0
|
|
20231212,184900,55523685400,27950,27950,27950,27950,0
|
|
20231212,184800,55523685400,27950,27950,27950,27950,0
|
|
20231212,184700,55523685400,27950,27950,27950,27950,0
|
|
20231212,184600,55523685400,27950,27950,27950,27950,0
|
|
20231212,184500,55523685400,27950,27950,27950,27950,0
|
|
20231212,184400,55523685400,27950,27950,27950,27950,0
|
|
20231212,184300,55523685400,27950,27950,27950,27950,22037
|
|
20231212,184200,55523685400,27950,27950,27950,27950,0
|
|
20231212,184100,55523685400,27950,27950,27950,27950,0
|
|
20231212,184000,55523685400,27950,27950,27950,27950,0
|
|
20231212,183900,55523685400,27950,27950,27950,27950,0
|
|
20231212,183800,55523685400,27950,27950,27950,27950,0
|
|
20231212,183700,55523685400,27950,27950,27950,27950,0
|
|
20231212,183600,55523685400,27950,27950,27950,27950,0
|
|
20231212,183500,55523685400,27950,27950,27950,27950,0
|
|
20231212,183400,55523685400,27950,27950,27950,27950,0
|
|
20231212,183300,55523685400,27950,27950,27950,27950,0
|
|
20231212,183200,55523685400,27950,27950,27950,27950,0
|
|
20231212,183100,55523685400,27950,27950,27950,27950,0
|
|
20231212,183000,55523685400,27950,27950,27950,27950,0
|
|
20231212,182900,55523685400,27950,27950,27950,27950,0
|
|
20231212,182800,55523685400,27950,27950,27950,27950,0
|
|
20231212,182700,55523685400,27950,27950,27950,27950,0
|
|
20231212,182600,55523685400,27950,27950,27950,27950,0
|
|
20231212,182500,55523685400,27950,27950,27950,27950,0
|
|
20231212,182400,55523685400,27950,27950,27950,27950,0
|
|
20231212,182300,55523685400,27950,27950,27950,27950,0
|
|
20231212,182200,55523685400,27950,27950,27950,27950,0
|
|
20231212,182100,55523685400,27950,27950,27950,27950,0
|
|
20231212,182000,55523685400,27950,27950,27950,27950,0
|
|
20231212,181900,55523685400,27950,27950,27950,27950,0
|
|
20231212,181800,55523685400,27950,27950,27950,27950,0
|
|
20231212,181700,55523685400,27950,27950,27950,27950,0
|
|
20231212,181600,55523685400,27950,27950,27950,27950,0
|
|
20231212,181500,55523685400,27950,27950,27950,27950,0
|
|
20231212,181400,55523685400,27950,27950,27950,27950,0
|
|
20231212,181300,55523685400,27950,27950,27950,27950,22037
|
|
20231212,181200,55523685400,27950,27950,27950,27950,0
|
|
20231212,181100,55523685400,27950,27950,27950,27950,0
|
|
20231212,181000,55523685400,27950,27950,27950,27950,0
|
|
20231212,180900,55523685400,27950,27950,27950,27950,0
|
|
20231212,180800,55523685400,27950,27950,27950,27950,0
|
|
20231212,180700,55523685400,27950,27950,27950,27950,0
|
|
20231212,180600,55523685400,27950,27950,27950,27950,0
|
|
20231212,180500,55523685400,27950,27950,27950,27950,0
|
|
20231212,180400,55523685400,27950,27950,27950,27950,0
|
|
20231212,180300,55523685400,27950,27950,27950,27950,0
|
|
20231212,180200,55523685400,27950,27950,27950,27950,0
|
|
20231212,180100,55523685400,27950,27950,27950,27950,0
|
|
20231212,180000,55523685400,27950,27950,27950,27950,0
|
|
20231212,175900,55523685400,27950,27950,27950,27950,0
|
|
20231212,175800,55523685400,27950,27950,27950,27950,0
|
|
20231212,175700,55523685400,27950,27950,27950,27950,0
|
|
20231212,175600,55523685400,27950,27950,27950,27950,0
|
|
20231212,175500,55523685400,27950,27950,27950,27950,0
|
|
20231212,175400,55523685400,27950,27950,27950,27950,0
|
|
20231212,175300,55523685400,27950,27950,27950,27950,0
|
|
20231212,175200,55523685400,27950,27950,27950,27950,0
|
|
20231212,175100,55523685400,27950,27950,27950,27950,0
|
|
20231212,175000,55523685400,27950,27950,27950,27950,0
|
|
20231212,174900,55523685400,27950,27950,27950,27950,0
|
|
20231212,174800,55523685400,27950,27950,27950,27950,0
|
|
20231212,174700,55523685400,27950,27950,27950,27950,0
|
|
20231212,174600,55523685400,27950,27950,27950,27950,0
|
|
20231212,174500,55523685400,27950,27950,27950,27950,0
|
|
20231212,174400,55523685400,27950,27950,27950,27950,0
|
|
20231212,174300,55523685400,27950,27950,27950,27950,22037
|
|
20231212,174200,55523685400,27950,27950,27950,27950,0
|
|
20231212,174100,55523685400,27950,27950,27950,27950,0
|
|
20231212,174000,55523685400,27950,27950,27950,27950,0
|
|
20231212,173900,55523685400,27950,27950,27950,27950,0
|
|
20231212,173800,55523685400,27950,27950,27950,27950,0
|
|
20231212,173700,55523685400,27950,27950,27950,27950,0
|
|
20231212,173600,55523685400,27950,27950,27950,27950,0
|
|
20231212,173500,55523685400,27950,27950,27950,27950,0
|
|
20231212,173400,55523685400,27950,27950,27950,27950,0
|
|
20231212,173300,55523685400,27950,27950,27950,27950,0
|
|
20231212,173200,55523685400,27950,27950,27950,27950,0
|
|
20231212,173100,55523685400,27950,27950,27950,27950,0
|
|
20231212,173000,55523685400,27950,27950,27950,27950,0
|
|
20231212,172900,55523685400,27950,27950,27950,27950,0
|
|
20231212,172800,55523685400,27950,27950,27950,27950,0
|
|
20231212,172700,55523685400,27950,27950,27950,27950,0
|
|
20231212,172600,55523685400,27950,27950,27950,27950,0
|
|
20231212,172500,55523685400,27950,27950,27950,27950,0
|
|
20231212,172400,55523685400,27950,27950,27950,27950,0
|
|
20231212,172300,55523685400,27950,27950,27950,27950,0
|
|
20231212,172200,55523685400,27950,27950,27950,27950,0
|
|
20231212,172100,55523685400,27950,27950,27950,27950,0
|
|
20231212,172000,55523685400,27950,27950,27950,27950,0
|
|
20231212,171900,55523685400,27950,27950,27950,27950,0
|
|
20231212,171800,55523685400,27950,27950,27950,27950,0
|
|
20231212,171700,55523685400,27950,27950,27950,27950,0
|
|
20231212,171600,55523685400,27950,27950,27950,27950,0
|
|
20231212,171500,55523685400,27950,27950,27950,27950,0
|
|
20231212,171400,55523685400,27950,27950,27950,27950,0
|
|
20231212,171300,55523685400,27950,27950,27950,27950,22037
|
|
20231212,171200,55523685400,27950,27950,27950,27950,0
|
|
20231212,171100,55523685400,27950,27950,27950,27950,0
|
|
20231212,171000,55523685400,27950,27950,27950,27950,0
|
|
20231212,170900,55523685400,27950,27950,27950,27950,0
|
|
20231212,170800,55523685400,27950,27950,27950,27950,0
|
|
20231212,170700,55523685400,27950,27950,27950,27950,0
|
|
20231212,170600,55523685400,27950,27950,27950,27950,0
|
|
20231212,170500,55523685400,27950,27950,27950,27950,0
|
|
20231212,170400,55523685400,27950,27950,27950,27950,0
|
|
20231212,170300,55523685400,27950,27950,27950,27950,0
|
|
20231212,170200,55523685400,27950,27950,27950,27950,0
|
|
20231212,170100,55523685400,27950,27950,27950,27950,0
|
|
20231212,170000,55523685400,27950,27950,27950,27950,0
|
|
20231212,165900,55523685400,27950,27950,27950,27950,0
|
|
20231212,165800,55523685400,27950,27950,27950,27950,0
|
|
20231212,165700,55523685400,27950,27950,27950,27950,0
|
|
20231212,165600,55523685400,27950,27950,27950,27950,0
|
|
20231212,165500,55523685400,27950,27950,27950,27950,0
|
|
20231212,165400,55523685400,27950,27950,27950,27950,0
|
|
20231212,165300,55523685400,27950,27950,27950,27950,0
|
|
20231212,165200,55523685400,27950,27950,27950,27950,0
|
|
20231212,165100,55523685400,27950,27950,27950,27950,0
|
|
20231212,165000,55523685400,27950,27950,27950,27950,0
|
|
20231212,164900,55523685400,27950,27950,27950,27950,0
|
|
20231212,164800,55523685400,27950,27950,27950,27950,0
|
|
20231212,164700,55523685400,27950,27950,27950,27950,0
|
|
20231212,164600,55523685400,27950,27950,27950,27950,0
|
|
20231212,164500,55523685400,27950,27950,27950,27950,0
|
|
20231212,164400,55523685400,27950,27950,27950,27950,0
|
|
20231212,164300,55523685400,27950,27950,27950,27950,22037
|
|
20231212,164200,55523685400,27950,27950,27950,27950,0
|
|
20231212,164100,55523685400,27950,27950,27950,27950,0
|
|
20231212,164000,55523685400,27950,27950,27950,27950,0
|
|
20231212,163900,55523685400,27950,27950,27950,27950,0
|
|
20231212,163800,55523685400,27950,27950,27950,27950,0
|
|
20231212,163700,55523685400,27950,27950,27950,27950,0
|
|
20231212,163600,55523685400,27950,27950,27950,27950,0
|
|
20231212,163500,55523685400,27950,27950,27950,27950,0
|
|
20231212,163400,55523685400,27950,27950,27950,27950,0
|
|
20231212,163300,55523685400,27950,27950,27950,27950,0
|
|
20231212,163200,55523685400,27950,27950,27950,27950,0
|
|
20231212,163100,55523685400,27950,27950,27950,27950,0
|
|
20231212,163000,55523685400,27950,27950,27950,27950,0
|
|
20231212,162900,55523685400,27950,27950,27950,27950,0
|
|
20231212,162800,55523685400,27950,27950,27950,27950,0
|
|
20231212,162700,55523685400,27950,27950,27950,27950,0
|
|
20231212,162600,55523685400,27950,27950,27950,27950,0
|
|
20231212,162500,55523685400,27950,27950,27950,27950,0
|
|
20231212,162400,55523685400,27950,27950,27950,27950,0
|
|
20231212,162300,55523685400,27950,27950,27950,27950,0
|
|
20231212,162200,55523685400,27950,27950,27950,27950,0
|
|
20231212,162100,55523685400,27950,27950,27950,27950,0
|
|
20231212,162000,55523685400,27950,27950,27950,27950,0
|
|
20231212,161900,55523685400,27950,27950,27950,27950,0
|
|
20231212,161800,55523685400,27950,27950,27950,27950,0
|
|
20231212,161700,55523685400,27950,27950,27950,27950,0
|
|
20231212,161600,55523685400,27950,27950,27950,27950,0
|
|
20231212,161500,55523685400,27950,27950,27950,27950,0
|
|
20231212,161400,55523685400,27950,27950,27950,27950,0
|
|
20231212,161300,55523685400,27950,27950,27950,27950,22037
|
|
20231212,161200,55523685400,27950,27950,27950,27950,0
|
|
20231212,161100,55523685400,27950,27950,27950,27950,0
|
|
20231212,161000,55523685400,27950,27950,27950,27950,0
|
|
20231212,160900,55523685400,27950,27950,27950,27950,0
|
|
20231212,160800,55523685400,27950,27950,27950,27950,0
|
|
20231212,160700,55523685400,27950,27950,27950,27950,0
|
|
20231212,160600,55523685400,27950,27950,27950,27950,0
|
|
20231212,160500,55523685400,27950,27950,27950,27950,0
|
|
20231212,160400,55523685400,27950,27950,27950,27950,0
|
|
20231212,160300,55523685400,27950,27950,27950,27950,0
|
|
20231212,160200,55523685400,27950,27950,27950,27950,0
|
|
20231212,160100,55523685400,27950,27950,27950,27950,0
|
|
20231212,160000,55523685400,27950,27950,27950,27950,0
|
|
20231212,155900,55523685400,27950,27950,27950,27950,0
|
|
20231212,155800,55523685400,27950,27950,27950,27950,0
|
|
20231212,155700,55523685400,27950,27950,27950,27950,0
|
|
20231212,155600,55523685400,27950,27950,27950,27950,0
|
|
20231212,155500,55523685400,27950,27950,27950,27950,0
|
|
20231212,155400,55523685400,27950,27950,27950,27950,0
|
|
20231212,155300,55523685400,27950,27950,27950,27950,0
|
|
20231212,155200,55523685400,27950,27950,27950,27950,0
|
|
20231212,155100,55523685400,27950,27950,27950,27950,0
|
|
20231212,155000,55523685400,27950,27950,27950,27950,0
|
|
20231212,154900,55523685400,27950,27950,27950,27950,0
|
|
20231212,154800,55523685400,27950,27950,27950,27950,0
|
|
20231212,154700,55523685400,27950,27950,27950,27950,0
|
|
20231212,154600,55523685400,27950,27950,27950,27950,0
|
|
20231212,154500,55523685400,27950,27950,27950,27950,0
|
|
20231212,154400,55523685400,27950,27950,27950,27950,0
|
|
20231212,154300,55523685400,27950,27950,27950,27950,22037
|
|
20231212,154200,55523685400,27950,27950,27950,27950,0
|
|
20231212,154100,55523685400,27950,27950,27950,27950,0
|
|
20231212,154000,55523685400,27950,27950,27950,27950,0
|
|
20231212,153900,55523685400,27950,27950,27950,27950,0
|
|
20231212,153800,55523685400,27950,27950,27950,27950,0
|
|
20231212,153700,55523685400,27950,27950,27950,27950,0
|
|
20231212,153600,55523685400,27950,27950,27950,27950,0
|
|
20231212,153500,55523685400,27950,27950,27950,27950,0
|
|
20231212,153400,55523685400,27950,27950,27950,27950,0
|
|
20231212,153300,55523685400,27950,27950,27950,27950,0
|
|
20231212,153200,55523685400,27950,27950,27950,27950,0
|
|
20231212,153100,55523685400,27950,27950,27950,27950,0
|
|
20231212,153000,55523685400,27950,27950,27950,27950,22037
|
|
20231212,152900,54907751250,28000,28000,28000,28000,0
|
|
20231212,152800,54907751250,28000,28000,28000,28000,0
|
|
20231212,152700,54907751250,28000,28000,28000,28000,0
|
|
20231212,152600,54907751250,28000,28000,28000,28000,0
|
|
20231212,152500,54907751250,28000,28000,28000,28000,0
|
|
20231212,152400,54907751250,28000,28000,28000,28000,0
|
|
20231212,152300,54907751250,28000,28000,28000,28000,0
|
|
20231212,152200,54907751250,28000,28000,28000,28000,0
|
|
20231212,152100,54907751250,28000,28000,28000,28000,0
|
|
20231212,152000,54907751250,28000,28000,28000,28000,0
|
|
20231212,151900,54907751250,28000,27950,28050,27950,6167
|
|
20231212,151800,54735081800,27950,27950,28050,27950,4132
|
|
20231212,151700,54619459400,27950,28000,28000,27950,2443
|
|
20231212,151600,54551158550,28000,28000,28050,27950,7598
|
|
20231212,151500,54338410600,28000,27950,28000,27900,1440
|
|
20231212,151400,54298179300,27950,27950,28000,27950,1944
|
|
20231212,151300,54243840600,27950,27900,28000,27900,1868
|
|
20231212,151200,54191618900,27900,27950,28000,27900,1240
|
|
20231212,151100,54156965100,27950,27950,28000,27900,1166
|
|
20231212,151000,54124374800,27950,27950,27950,27900,2277
|
|
20231212,150900,54060756000,27950,27950,27950,27900,1248
|
|
20231212,150800,54025877750,27950,27950,28000,27950,1717
|
|
20231212,150700,53977880650,28000,28000,28000,27950,1169
|
|
20231212,150600,53945194200,27950,27950,28000,27950,3759
|
|
20231212,150500,53840000650,28000,27950,28000,27950,2215
|
|
20231212,150400,53778089850,28000,28000,28000,27950,1669
|
|
20231212,150300,53731421000,27950,27950,28000,27950,285
|
|
20231212,150200,53723452400,28000,28000,28000,27950,1070
|
|
20231212,150100,53693513650,28000,27950,28000,27950,1128
|
|
20231212,150000,53661934850,27950,28000,28000,27950,324
|
|
20231212,145900,53652875900,27950,27950,28000,27950,1261
|
|
20231212,145800,53617617250,27950,28000,28000,27950,149
|
|
20231212,145700,53613445600,28000,28000,28000,27950,515
|
|
20231212,145600,53599048450,27950,27900,27950,27900,1583
|
|
20231212,145500,53554807100,27900,27950,28000,27900,1574
|
|
20231212,145400,53510810950,27950,28000,28000,27950,682
|
|
20231212,145300,53491746700,27950,28000,28000,27950,1016
|
|
20231212,145200,53463337250,27950,28000,28000,27950,211
|
|
20231212,145100,53457435500,27950,27950,28000,27900,7191
|
|
20231212,145000,53256261150,28000,28050,28050,28000,4580
|
|
20231212,144900,53128016700,28000,28000,28050,28000,507
|
|
20231212,144800,53113818000,28000,28050,28050,28000,959
|
|
20231212,144700,53086928150,28000,28050,28050,28000,523
|
|
20231212,144600,53072258400,28050,28000,28050,28000,2016
|
|
20231212,144500,53015710050,28000,28050,28050,28000,1294
|
|
20231212,144400,52979417650,28050,28050,28100,28000,495
|
|
20231212,144300,52965530750,28050,28050,28050,28000,1529
|
|
20231212,144200,52922651500,28000,28000,28050,28000,483
|
|
20231212,144100,52909125000,28000,28100,28100,28000,1644
|
|
20231212,144000,52863044900,28100,28050,28100,28000,389
|
|
20231212,143900,52852141250,28050,28050,28100,28000,2605
|
|
20231212,143800,52779141750,28050,28000,28050,28000,1981
|
|
20231212,143700,52723607450,28050,28000,28050,28000,1013
|
|
20231212,143600,52695194750,28000,28000,28050,28000,389
|
|
20231212,143500,52684287600,28000,28050,28050,28000,3151
|
|
20231212,143400,52595946000,28050,28000,28100,28000,1108
|
|
20231212,143300,52564866450,28050,28100,28100,28000,1293
|
|
20231212,143200,52528592900,28100,28050,28100,28050,3902
|
|
20231212,143100,52419050100,28100,28100,28100,28050,335
|
|
20231212,143000,52409640900,28100,28100,28100,28050,180
|
|
20231212,142900,52404583350,28100,28050,28100,28050,1584
|
|
20231212,142800,52360078050,28050,28100,28100,28050,856
|
|
20231212,142700,52336059450,28100,28100,28150,28100,5033
|
|
20231212,142600,52194631450,28150,28100,28150,28100,332
|
|
20231212,142500,52185296600,28100,28100,28150,28100,279
|
|
20231212,142400,52177447600,28150,28100,28150,28100,2125
|
|
20231212,142300,52117635650,28150,28150,28150,28100,1195
|
|
20231212,142200,52083996700,28150,28150,28150,28100,795
|
|
20231212,142100,52061625900,28150,28150,28150,28100,894
|
|
20231212,142000,52036470200,28100,28150,28150,28100,264
|
|
20231212,141900,52029048900,28150,28150,28150,28100,817
|
|
20231212,141800,52006068450,28150,28100,28150,28100,1825
|
|
20231212,141700,51954782600,28050,28050,28100,28050,886
|
|
20231212,141600,51929923850,28100,28100,28100,28050,227
|
|
20231212,141500,51923546900,28050,28100,28100,28050,75
|
|
20231212,141400,51921439850,28100,28000,28100,28000,366
|
|
20231212,141300,51911170700,28000,28050,28050,28000,1666
|
|
20231212,141200,51864459700,28050,28050,28100,28050,206
|
|
20231212,141100,51858672000,28100,28050,28100,28050,626
|
|
20231212,141000,51841112650,28050,28050,28050,28000,1631
|
|
20231212,140900,51795373650,28050,28000,28050,28000,364
|
|
20231212,140800,51785168850,28000,28100,28100,28000,2367
|
|
20231212,140700,51718821050,28050,28050,28100,28050,2522
|
|
20231212,140600,51648068850,28050,28050,28100,28050,299
|
|
20231212,140500,51639678850,28100,28100,28150,28100,1720
|
|
20231212,140400,51591344300,28100,28100,28150,28100,2263
|
|
20231212,140300,51527751150,28100,28150,28150,28100,1538
|
|
20231212,140200,51484457950,28150,28150,28200,28150,1640
|
|
20231212,140100,51438287450,28150,28200,28200,28150,582
|
|
20231212,140000,51421897650,28150,28200,28200,28150,3366
|
|
20231212,135900,51327113900,28200,28200,28250,28150,4083
|
|
20231212,135800,51211966050,28200,28100,28250,28100,15482
|
|
20231212,135700,50775620500,28150,28100,28150,28100,643
|
|
20231212,135600,50757543750,28100,28100,28150,28100,1592
|
|
20231212,135500,50712782850,28100,28050,28150,28050,1365
|
|
20231212,135400,50674426850,28050,28100,28100,28050,1417
|
|
20231212,135300,50634647250,28150,28100,28150,28050,2575
|
|
20231212,135200,50562276650,28100,28050,28100,28050,1613
|
|
20231212,135100,50516973300,28050,28050,28100,28050,1005
|
|
20231212,135000,50488757200,28100,28100,28100,28050,1438
|
|
20231212,134900,50448350800,28050,28100,28150,28050,1929
|
|
20231212,134800,50394145500,28150,28050,28150,28050,3446
|
|
20231212,134700,50297271850,28100,28100,28100,28050,1122
|
|
20231212,134600,50265763600,28100,28000,28100,28000,1414
|
|
20231212,134500,50226083350,28050,28050,28050,28000,1718
|
|
20231212,134400,50177899050,28050,28050,28100,28000,4393
|
|
20231212,134300,50054685050,28050,28050,28100,28050,2744
|
|
20231212,134200,49977708400,28050,28050,28050,28000,1715
|
|
20231212,134100,49929615800,28050,28050,28100,28050,1049
|
|
20231212,134000,49900176550,28100,28100,28100,28050,5010
|
|
20231212,133900,49759504850,28100,28100,28100,28050,713
|
|
20231212,133800,49739474800,28100,28100,28100,28050,1439
|
|
20231212,133700,49699045500,28050,28100,28100,28050,1721
|
|
20231212,133600,49650709150,28100,28050,28100,28050,1292
|
|
20231212,133500,49614425150,28100,28050,28100,28050,1091
|
|
20231212,133400,49583779800,28050,28100,28100,28050,653
|
|
20231212,133300,49565453800,28050,28050,28100,28050,1843
|
|
20231212,133200,49513753100,28050,28050,28050,28000,1229
|
|
20231212,133100,49479280950,28050,28000,28050,28000,612
|
|
20231212,133000,49462132250,28000,28000,28050,28000,3948
|
|
20231212,132900,49351420350,28050,28000,28050,28000,1060
|
|
20231212,132800,49321711350,28050,28000,28050,27950,1355
|
|
20231212,132700,49283757100,28000,28000,28050,28000,1007
|
|
20231212,132600,49255541500,28050,28050,28050,28000,3271
|
|
20231212,132500,49163813050,28050,28000,28050,27950,1560
|
|
20231212,132400,49120132000,27950,28000,28000,27900,3552
|
|
20231212,132300,49020786750,28000,27950,28000,27900,1711
|
|
20231212,132200,48972943350,27950,27900,27950,27900,2671
|
|
20231212,132100,48898314650,27950,27900,27950,27900,252
|
|
20231212,132000,48891276300,27900,27850,27900,27850,2237
|
|
20231212,131900,48828886850,27850,27900,27900,27800,1847
|
|
20231212,131800,48777444750,27900,27900,27900,27850,530
|
|
20231212,131700,48762681700,27900,27900,27900,27850,198
|
|
20231212,131600,48757162800,27850,27800,27900,27800,499
|
|
20231212,131500,48743267200,27850,27750,27850,27750,2226
|
|
20231212,131400,48681335750,27800,27750,27800,27750,3793
|
|
20231212,131300,48576002500,27750,27750,27800,27750,1579
|
|
20231212,131200,48532182750,27800,27750,27800,27750,4444
|
|
20231212,131100,48408850950,27750,27850,27850,27750,4143
|
|
20231212,131000,48293679850,27850,27850,27900,27800,5140
|
|
20231212,130900,48150735400,27850,27850,27900,27850,1787
|
|
20231212,130800,48100967400,27850,27850,27850,27800,1035
|
|
20231212,130700,48072145650,27850,27850,27850,27800,2134
|
|
20231212,130600,48012759850,27800,27800,27850,27800,1672
|
|
20231212,130500,47966230950,27850,27950,27950,27800,15776
|
|
20231212,130400,47526475900,27950,27950,27950,27900,685
|
|
20231212,130300,47507342200,27950,27950,28000,27900,1280
|
|
20231212,130200,47471572850,27950,27950,27950,27900,1078
|
|
20231212,130100,47441446650,27950,27950,28000,27900,3826
|
|
20231212,130000,47334520500,28000,28000,28000,27950,1918
|
|
20231212,125900,47280863750,28000,27950,28000,27950,697
|
|
20231212,125800,47261379800,27950,27950,28000,27950,4676
|
|
20231212,125700,47130630950,27950,28000,28000,27950,1329
|
|
20231212,125600,47093426000,27950,28000,28000,27950,1473
|
|
20231212,125500,47052226650,27950,28000,28000,27950,1221
|
|
20231212,125400,47018040200,28000,28000,28000,27950,547
|
|
20231212,125300,47002732950,28000,28000,28000,27950,1697
|
|
20231212,125200,46955228950,28000,27950,28000,27950,988
|
|
20231212,125100,46927591700,27950,27950,28000,27950,1060
|
|
20231212,125000,46897941700,27950,28000,28000,27950,3557
|
|
20231212,124900,46798369350,28000,28100,28100,28000,8015
|
|
20231212,124800,46573631000,28100,28100,28100,28050,2638
|
|
20231212,124700,46499530400,28100,28150,28150,28100,979
|
|
20231212,124600,46472020350,28150,28100,28150,28100,851
|
|
20231212,124500,46448105400,28150,28150,28150,28100,8589
|
|
20231212,124400,46206538350,28150,28150,28150,28100,139
|
|
20231212,124300,46202625950,28100,28150,28150,28100,340
|
|
20231212,124200,46193068950,28150,28100,28150,28100,488
|
|
20231212,124100,46179337300,28100,28100,28100,28050,1601
|
|
20231212,124000,46134365300,28100,28100,28100,28050,5670
|
|
20231212,123900,45975076250,28100,28100,28150,28100,70
|
|
20231212,123800,45973106650,28150,28150,28150,28100,590
|
|
20231212,123700,45956501150,28100,28100,28150,28100,772
|
|
20231212,123600,45934775650,28150,28150,28150,28100,3193
|
|
20231212,123500,45844929550,28150,28150,28150,28100,893
|
|
20231212,123400,45819799750,28100,28100,28150,28100,972
|
|
20231212,123300,45792483300,28150,28100,28150,28100,346
|
|
20231212,123200,45782744050,28100,28050,28150,28050,343
|
|
20231212,123100,45773104100,28100,28150,28200,28100,3767
|
|
20231212,123000,45667226700,28150,28150,28200,28150,498
|
|
20231212,122900,45653206150,28150,28150,28150,28100,710
|
|
20231212,122800,45633230350,28150,28150,28200,28100,1914
|
|
20231212,122700,45579353250,28100,28150,28150,28100,950
|
|
20231212,122600,45552622900,28150,28150,28150,28100,120
|
|
20231212,122500,45549247600,28150,28150,28150,28100,2032
|
|
20231212,122400,45492057850,28150,28150,28150,28100,580
|
|
20231212,122300,45475736050,28100,28100,28150,28100,438
|
|
20231212,122200,45463423000,28100,28150,28150,28100,226
|
|
20231212,122100,45457066550,28100,28100,28150,28100,1429
|
|
20231212,122000,45416905250,28100,28100,28150,28100,714
|
|
20231212,121900,45396823450,28100,28100,28100,28050,470
|
|
20231212,121800,45383617350,28100,28050,28100,28050,636
|
|
20231212,121700,45365754750,28050,28100,28100,28050,2002
|
|
20231212,121600,45309554100,28100,28100,28100,28050,740
|
|
20231212,121500,45288760550,28050,28100,28100,28050,1477
|
|
20231212,121400,45247261100,28100,28150,28150,28050,1003
|
|
20231212,121300,45219093800,28100,28100,28100,28100,1202
|
|
20231212,121200,45185317600,28050,28100,28100,28050,491
|
|
20231212,121100,45171525950,28100,28100,28100,28050,4622
|
|
20231212,121000,45041771700,28100,28050,28100,28050,1196
|
|
20231212,120900,45008222300,28050,28050,28100,28050,579
|
|
20231212,120800,44991976550,28050,28100,28100,28000,1030
|
|
20231212,120700,44963085900,28050,28050,28050,28000,1453
|
|
20231212,120600,44922339250,28000,28050,28100,28000,2746
|
|
20231212,120500,44845255600,28050,28100,28100,28050,959
|
|
20231212,120400,44818307900,28100,28050,28100,28050,483
|
|
20231212,120300,44804748050,28100,28050,28100,28050,296
|
|
20231212,120200,44796442550,28050,28000,28050,27950,2564
|
|
20231212,120100,44724574350,28000,28000,28000,27950,1327
|
|
20231212,120000,44687418700,28000,27950,28050,27950,3254
|
|
20231212,115900,44596358950,27950,28000,28000,27900,9018
|
|
20231212,115800,44344507500,28000,27950,28000,27950,702
|
|
20231212,115700,44324876250,27950,27950,28000,27950,3955
|
|
20231212,115600,44214232400,27950,27950,28000,27950,1345
|
|
20231212,115500,44176637050,27950,27950,28000,27900,4392
|
|
20231212,115400,44053874500,27950,28000,28000,27950,4970
|
|
20231212,115300,43914948450,28000,27950,28000,27950,1106
|
|
20231212,115200,43883992450,28000,27900,28000,27900,2298
|
|
20231212,115100,43819765250,27950,27900,27950,27900,1261
|
|
20231212,115000,43784562600,27900,27950,27950,27900,2280
|
|
20231212,114900,43720900000,27950,28000,28000,27950,4896
|
|
20231212,114800,43584050150,27950,27950,28000,27950,2250
|
|
20231212,114700,43521152850,27950,27950,28000,27950,4176
|
|
20231212,114600,43404328800,27950,28050,28100,27900,41536
|
|
20231212,114500,42241149500,28050,28050,28150,28050,4327
|
|
20231212,114400,42119606100,28050,28150,28200,28050,31310
|
|
20231212,114300,41239301300,28200,28200,28200,28150,587
|
|
20231212,114200,41222747950,28200,28150,28200,28150,1630
|
|
20231212,114100,41176854050,28200,28150,28200,28150,3239
|
|
20231212,114000,41085573300,28150,28200,28200,28150,330
|
|
20231212,113900,41076270300,28200,28200,28200,28150,1096
|
|
20231212,113800,41045392050,28200,28200,28200,28150,378
|
|
20231212,113700,41034746100,28200,28200,28200,28150,1160
|
|
20231212,113600,41002084200,28200,28200,28200,28150,897
|
|
20231212,113500,40976790900,28200,28200,28250,28200,2119
|
|
20231212,113400,40917032550,28250,28200,28250,28200,1486
|
|
20231212,113300,40875074550,28200,28150,28200,28150,2742
|
|
20231212,113200,40797811650,28150,28200,28250,28150,4202
|
|
20231212,113100,40679384950,28200,28250,28250,28150,7791
|
|
20231212,113000,40459669850,28250,28250,28250,28200,8490
|
|
20231212,112900,40220248400,28250,28250,28300,28200,6276
|
|
20231212,112800,40043066700,28250,28350,28350,28250,9835
|
|
20231212,112700,39764944250,28350,28350,28400,28350,3346
|
|
20231212,112600,39670038450,28350,28350,28400,28350,3162
|
|
20231212,112500,39580293700,28350,28400,28400,28350,1119
|
|
20231212,112400,39548564950,28350,28350,28400,28350,1117
|
|
20231212,112300,39516895900,28400,28400,28400,28350,954
|
|
20231212,112200,39489844500,28400,28350,28400,28350,5421
|
|
20231212,112100,39335925300,28350,28300,28350,28300,842
|
|
20231212,112000,39312093950,28300,28350,28400,28300,1637
|
|
20231212,111900,39265722750,28350,28400,28400,28300,2747
|
|
20231212,111800,39187885450,28400,28350,28400,28350,934
|
|
20231212,111700,39161395150,28350,28350,28400,28350,848
|
|
20231212,111600,39137341400,28350,28400,28400,28350,948
|
|
20231212,111500,39110461900,28400,28350,28400,28350,1586
|
|
20231212,111400,39065495200,28400,28350,28400,28350,421
|
|
20231212,111300,39053542950,28400,28400,28400,28350,671
|
|
20231212,111200,39034487300,28350,28400,28450,28350,3773
|
|
20231212,111100,38927378800,28450,28450,28450,28400,2081
|
|
20231212,111000,38868211650,28450,28400,28450,28400,1255
|
|
20231212,110900,38832560900,28400,28450,28450,28400,720
|
|
20231212,110800,38812098950,28400,28350,28400,28350,1506
|
|
20231212,110700,38769329950,28350,28400,28400,28350,408
|
|
20231212,110600,38757745700,28400,28400,28450,28350,547
|
|
20231212,110500,38742221300,28400,28350,28400,28350,3330
|
|
20231212,110400,38647685250,28350,28350,28400,28350,731
|
|
20231212,110300,38626953300,28350,28350,28400,28300,1149
|
|
20231212,110200,38594355100,28350,28350,28350,28250,4145
|
|
20231212,110100,38476907050,28300,28250,28300,28250,2779
|
|
20231212,110000,38398262650,28250,28350,28350,28200,28480
|
|
20231212,105900,37593876900,28350,28300,28350,28300,7962
|
|
20231212,105800,37368427950,28300,28400,28450,28300,8812
|
|
20231212,105700,37118381700,28400,28350,28450,28350,814
|
|
20231212,105600,37095264850,28350,28450,28450,28350,1274
|
|
20231212,105500,37059083250,28450,28400,28450,28400,1523
|
|
20231212,105400,37015819200,28400,28400,28400,28350,2075
|
|
20231212,105300,36956891500,28400,28350,28400,28350,1398
|
|
20231212,105200,36917246750,28350,28350,28400,28350,1607
|
|
20231212,105100,36871680600,28350,28400,28400,28350,96
|
|
20231212,105000,36868957800,28350,28350,28400,28350,826
|
|
20231212,104900,36845504050,28400,28350,28400,28300,505
|
|
20231212,104800,36831189050,28300,28350,28350,28300,2591
|
|
20231212,104700,36757742200,28350,28350,28400,28350,1548
|
|
20231212,104600,36713848300,28400,28350,28400,28350,794
|
|
20231212,104500,36691332850,28350,28350,28400,28350,299
|
|
20231212,104400,36682849600,28400,28350,28400,28300,1864
|
|
20231212,104300,36629974650,28350,28350,28350,28350,1965
|
|
20231212,104200,36574266900,28350,28400,28400,28350,2563
|
|
20231212,104100,36501602950,28400,28350,28400,28350,1771
|
|
20231212,104000,36451375850,28350,28350,28400,28350,2990
|
|
20231212,103900,36366594450,28350,28400,28500,28350,6431
|
|
20231212,103800,36183930500,28450,28500,28500,28400,1206
|
|
20231212,103700,36149643950,28500,28500,28500,28450,2675
|
|
20231212,103600,36073521600,28500,28500,28500,28450,1041
|
|
20231212,103500,36043865000,28500,28450,28500,28450,1163
|
|
20231212,103400,36010756150,28450,28450,28500,28450,262
|
|
20231212,103300,36003300400,28500,28450,28500,28450,925
|
|
20231212,103200,35976961650,28450,28500,28500,28400,959
|
|
20231212,103100,35949677750,28450,28450,28500,28400,760
|
|
20231212,103000,35928053300,28450,28400,28500,28400,3109
|
|
20231212,102900,35839624850,28400,28500,28500,28400,429
|
|
20231212,102800,35827416000,28400,28450,28500,28400,2645
|
|
20231212,102700,35752187500,28500,28450,28500,28450,3053
|
|
20231212,102600,35665329600,28450,28500,28550,28450,3315
|
|
20231212,102500,35570965600,28500,28500,28500,28450,2336
|
|
20231212,102400,35504471500,28500,28600,28600,28500,3299
|
|
20231212,102300,35410276750,28550,28500,28600,28450,4482
|
|
20231212,102200,35282407150,28450,28500,28500,28450,1281
|
|
20231212,102100,35245928800,28500,28500,28550,28450,2873
|
|
20231212,102000,35164061600,28500,28550,28550,28500,3320
|
|
20231212,101900,35069428200,28550,28600,28600,28500,1948
|
|
20231212,101800,35013839500,28600,28650,28650,28550,7667
|
|
20231212,101700,34794419850,28650,28550,28650,28500,8982
|
|
20231212,101600,34537716950,28550,28500,28550,28450,7360
|
|
20231212,101500,34327972050,28450,28450,28450,28400,2148
|
|
20231212,101400,34266875800,28450,28400,28450,28350,7009
|
|
20231212,101300,34067623200,28400,28400,28450,28350,1208
|
|
20231212,101200,34033319200,28400,28350,28450,28350,1343
|
|
20231212,101100,33995179850,28400,28400,28450,28350,1136
|
|
20231212,101000,33962930300,28400,28450,28450,28400,4256
|
|
20231212,100900,33842019150,28450,28450,28450,28400,1515
|
|
20231212,100800,33798929800,28400,28350,28450,28350,2590
|
|
20231212,100700,33725354650,28350,28350,28350,28300,4260
|
|
20231212,100600,33604589250,28300,28250,28350,28250,9357
|
|
20231212,100500,33339876400,28250,28250,28300,28250,3855
|
|
20231212,100400,33230961050,28300,28300,28350,28300,2348
|
|
20231212,100300,33164507800,28300,28350,28350,28250,9822
|
|
20231212,100200,32886533550,28300,28300,28350,28300,3133
|
|
20231212,100100,32797854050,28300,28400,28400,28300,7077
|
|
20231212,100000,32597235200,28350,28350,28400,28350,6082
|
|
20231212,095900,32424789100,28400,28350,28400,28300,2226
|
|
20231212,095800,32361679450,28300,28350,28350,28300,2760
|
|
20231212,095700,32283502450,28350,28350,28400,28300,4044
|
|
20231212,095600,32168855800,28350,28300,28400,28300,7950
|
|
20231212,095500,31943599600,28350,28500,28500,28300,19184
|
|
20231212,095400,31398943000,28500,28500,28500,28450,3393
|
|
20231212,095300,31302393450,28500,28450,28500,28450,2090
|
|
20231212,095200,31242907150,28450,28500,28500,28450,4198
|
|
20231212,095100,31123304050,28500,28450,28550,28400,5176
|
|
20231212,095000,30975933000,28400,28400,28450,28350,10640
|
|
20231212,094900,30673839700,28400,28400,28500,28400,3882
|
|
20231212,094800,30563519700,28400,28500,28500,28400,10798
|
|
20231212,094700,30256348800,28500,28500,28550,28450,5525
|
|
20231212,094600,30098879350,28500,28450,28550,28450,4041
|
|
20231212,094500,29983782250,28450,28600,28600,28450,12983
|
|
20231212,094400,29613571350,28550,28500,28600,28500,3053
|
|
20231212,094300,29526432400,28500,28600,28600,28500,6494
|
|
20231212,094200,29341150600,28550,28450,28600,28400,25854
|
|
20231212,094100,28605504400,28450,28650,28650,28450,26355
|
|
20231212,094000,27853421400,28600,28800,28850,28600,21030
|
|
20231212,093900,27249635300,28800,28850,28900,28750,10403
|
|
20231212,093800,26949853150,28850,28800,28900,28750,16930
|
|
20231212,093700,26461998450,28800,28700,28800,28650,7904
|
|
20231212,093600,26234929500,28750,28700,28750,28650,7806
|
|
20231212,093500,26010855250,28700,28750,28800,28650,18431
|
|
20231212,093400,25481253050,28700,28650,28700,28600,12448
|
|
20231212,093300,25124445550,28650,28650,28700,28600,12533
|
|
20231212,093200,24765673000,28650,28700,28750,28600,14915
|
|
20231212,093100,24337895250,28700,28750,28750,28650,21991
|
|
20231212,093000,23706519400,28700,28850,28950,28700,33076
|
|
20231212,092900,22753623150,28850,28850,28900,28800,14122
|
|
20231212,092800,22346228200,28850,29050,29050,28800,36987
|
|
20231212,092700,21277632300,29000,29150,29150,28900,54699
|
|
20231212,092600,19690447900,29150,28900,29150,28850,82256
|
|
20231212,092500,17304492200,28900,28800,28900,28750,49544
|
|
20231212,092400,15875611700,28800,28650,28800,28600,55108
|
|
20231212,092300,14292352450,28600,28700,28700,28550,45689
|
|
20231212,092200,12983257950,28700,28500,28700,28450,55635
|
|
20231212,092100,11394272350,28450,28300,28500,28250,66752
|
|
20231212,092000,9499070550,28300,28200,28300,28150,11494
|
|
20231212,091900,9174536950,28200,28200,28250,28150,4058
|
|
20231212,091800,9060093050,28250,28200,28250,28150,6306
|
|
20231212,091700,8882280500,28150,28150,28200,28150,2860
|
|
20231212,091600,8801650050,28150,28200,28200,28150,4478
|
|
20231212,091500,8675460300,28200,28100,28200,28050,3586
|
|
20231212,091400,8574585600,28050,28050,28150,28000,7786
|
|
20231212,091300,8356371400,28000,28050,28100,28000,6678
|
|
20231212,091200,8169100550,28050,28250,28250,28050,12105
|
|
20231212,091100,7828462750,28250,28300,28300,28200,12410
|
|
20231212,091000,7477745300,28300,28300,28300,28250,9838
|
|
20231212,090900,7199396950,28300,28250,28300,28200,14020
|
|
20231212,090800,6803427250,28250,28250,28300,28200,11842
|
|
20231212,090700,6468875100,28300,28300,28300,28200,17033
|
|
20231212,090600,5987643600,28250,28300,28300,28200,6978
|
|
20231212,090500,5790427500,28250,28350,28350,28150,15321
|
|
20231212,090400,5357257250,28350,28300,28400,28250,19138
|
|
20231212,090300,4815133000,28300,28250,28350,28200,31262
|
|
20231212,090200,3930392300,28200,28450,28450,28050,33303
|
|
20231212,090100,2988625600,28450,28000,28450,27900,63351
|
|
20231212,090000,1198249650,28000,28000,28050,27950,42562
|