674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,201100,2409908600,21050,21050,21050,21050,3770
|
|
20231228,201000,2409908600,21050,21050,21050,21050,0
|
|
20231228,200900,2409908600,21050,21050,21050,21050,0
|
|
20231228,200800,2409908600,21050,21050,21050,21050,0
|
|
20231228,200700,2409908600,21050,21050,21050,21050,0
|
|
20231228,200600,2409908600,21050,21050,21050,21050,0
|
|
20231228,200500,2409908600,21050,21050,21050,21050,0
|
|
20231228,200400,2409908600,21050,21050,21050,21050,0
|
|
20231228,200300,2409908600,21050,21050,21050,21050,0
|
|
20231228,200200,2409908600,21050,21050,21050,21050,0
|
|
20231228,200100,2409908600,21050,21050,21050,21050,0
|
|
20231228,200000,2409908600,21050,21050,21050,21050,0
|
|
20231228,195900,2409908600,21050,21050,21050,21050,0
|
|
20231228,195800,2409908600,21050,21050,21050,21050,0
|
|
20231228,195700,2409908600,21050,21050,21050,21050,0
|
|
20231228,195600,2409908600,21050,21050,21050,21050,0
|
|
20231228,195500,2409908600,21050,21050,21050,21050,0
|
|
20231228,195400,2409908600,21050,21050,21050,21050,0
|
|
20231228,195300,2409908600,21050,21050,21050,21050,0
|
|
20231228,195200,2409908600,21050,21050,21050,21050,0
|
|
20231228,195100,2409908600,21050,21050,21050,21050,0
|
|
20231228,195000,2409908600,21050,21050,21050,21050,0
|
|
20231228,194900,2409908600,21050,21050,21050,21050,0
|
|
20231228,194800,2409908600,21050,21050,21050,21050,0
|
|
20231228,194700,2409908600,21050,21050,21050,21050,0
|
|
20231228,194600,2409908600,21050,21050,21050,21050,0
|
|
20231228,194500,2409908600,21050,21050,21050,21050,0
|
|
20231228,194400,2409908600,21050,21050,21050,21050,0
|
|
20231228,194300,2409908600,21050,21050,21050,21050,0
|
|
20231228,194200,2409908600,21050,21050,21050,21050,0
|
|
20231228,194100,2409908600,21050,21050,21050,21050,3770
|
|
20231228,194000,2409908600,21050,21050,21050,21050,0
|
|
20231228,193900,2409908600,21050,21050,21050,21050,0
|
|
20231228,193800,2409908600,21050,21050,21050,21050,0
|
|
20231228,193700,2409908600,21050,21050,21050,21050,0
|
|
20231228,193600,2409908600,21050,21050,21050,21050,0
|
|
20231228,193500,2409908600,21050,21050,21050,21050,0
|
|
20231228,193400,2409908600,21050,21050,21050,21050,0
|
|
20231228,193300,2409908600,21050,21050,21050,21050,0
|
|
20231228,193200,2409908600,21050,21050,21050,21050,0
|
|
20231228,193100,2409908600,21050,21050,21050,21050,0
|
|
20231228,193000,2409908600,21050,21050,21050,21050,0
|
|
20231228,192900,2409908600,21050,21050,21050,21050,0
|
|
20231228,192800,2409908600,21050,21050,21050,21050,0
|
|
20231228,192700,2409908600,21050,21050,21050,21050,0
|
|
20231228,192600,2409908600,21050,21050,21050,21050,0
|
|
20231228,192500,2409908600,21050,21050,21050,21050,0
|
|
20231228,192400,2409908600,21050,21050,21050,21050,0
|
|
20231228,192300,2409908600,21050,21050,21050,21050,0
|
|
20231228,192200,2409908600,21050,21050,21050,21050,0
|
|
20231228,192100,2409908600,21050,21050,21050,21050,0
|
|
20231228,192000,2409908600,21050,21050,21050,21050,0
|
|
20231228,191900,2409908600,21050,21050,21050,21050,0
|
|
20231228,191800,2409908600,21050,21050,21050,21050,0
|
|
20231228,191700,2409908600,21050,21050,21050,21050,0
|
|
20231228,191600,2409908600,21050,21050,21050,21050,0
|
|
20231228,191500,2409908600,21050,21050,21050,21050,0
|
|
20231228,191400,2409908600,21050,21050,21050,21050,0
|
|
20231228,191300,2409908600,21050,21050,21050,21050,0
|
|
20231228,191200,2409908600,21050,21050,21050,21050,0
|
|
20231228,191100,2409908600,21050,21050,21050,21050,3770
|
|
20231228,191000,2409908600,21050,21050,21050,21050,0
|
|
20231228,190900,2409908600,21050,21050,21050,21050,0
|
|
20231228,190800,2409908600,21050,21050,21050,21050,0
|
|
20231228,190700,2409908600,21050,21050,21050,21050,0
|
|
20231228,190600,2409908600,21050,21050,21050,21050,0
|
|
20231228,190500,2409908600,21050,21050,21050,21050,0
|
|
20231228,190400,2409908600,21050,21050,21050,21050,0
|
|
20231228,190300,2409908600,21050,21050,21050,21050,0
|
|
20231228,190200,2409908600,21050,21050,21050,21050,0
|
|
20231228,190100,2409908600,21050,21050,21050,21050,0
|
|
20231228,190000,2409908600,21050,21050,21050,21050,0
|
|
20231228,185900,2409908600,21050,21050,21050,21050,0
|
|
20231228,185800,2409908600,21050,21050,21050,21050,0
|
|
20231228,185700,2409908600,21050,21050,21050,21050,0
|
|
20231228,185600,2409908600,21050,21050,21050,21050,0
|
|
20231228,185500,2409908600,21050,21050,21050,21050,0
|
|
20231228,185400,2409908600,21050,21050,21050,21050,0
|
|
20231228,185300,2409908600,21050,21050,21050,21050,0
|
|
20231228,185200,2409908600,21050,21050,21050,21050,0
|
|
20231228,185100,2409908600,21050,21050,21050,21050,0
|
|
20231228,185000,2409908600,21050,21050,21050,21050,0
|
|
20231228,184900,2409908600,21050,21050,21050,21050,0
|
|
20231228,184800,2409908600,21050,21050,21050,21050,0
|
|
20231228,184700,2409908600,21050,21050,21050,21050,0
|
|
20231228,184600,2409908600,21050,21050,21050,21050,0
|
|
20231228,184500,2409908600,21050,21050,21050,21050,0
|
|
20231228,184400,2409908600,21050,21050,21050,21050,0
|
|
20231228,184300,2409908600,21050,21050,21050,21050,0
|
|
20231228,184200,2409908600,21050,21050,21050,21050,0
|
|
20231228,184100,2409908600,21050,21050,21050,21050,3770
|
|
20231228,184000,2409908600,21050,21050,21050,21050,0
|
|
20231228,183900,2409908600,21050,21050,21050,21050,0
|
|
20231228,183800,2409908600,21050,21050,21050,21050,0
|
|
20231228,183700,2409908600,21050,21050,21050,21050,0
|
|
20231228,183600,2409908600,21050,21050,21050,21050,0
|
|
20231228,183500,2409908600,21050,21050,21050,21050,0
|
|
20231228,183400,2409908600,21050,21050,21050,21050,0
|
|
20231228,183300,2409908600,21050,21050,21050,21050,0
|
|
20231228,183200,2409908600,21050,21050,21050,21050,0
|
|
20231228,183100,2409908600,21050,21050,21050,21050,0
|
|
20231228,183000,2409908600,21050,21050,21050,21050,0
|
|
20231228,182900,2409908600,21050,21050,21050,21050,0
|
|
20231228,182800,2409908600,21050,21050,21050,21050,0
|
|
20231228,182700,2409908600,21050,21050,21050,21050,0
|
|
20231228,182600,2409908600,21050,21050,21050,21050,0
|
|
20231228,182500,2409908600,21050,21050,21050,21050,0
|
|
20231228,182400,2409908600,21050,21050,21050,21050,0
|
|
20231228,182300,2409908600,21050,21050,21050,21050,0
|
|
20231228,182200,2409908600,21050,21050,21050,21050,0
|
|
20231228,182100,2409908600,21050,21050,21050,21050,0
|
|
20231228,182000,2409908600,21050,21050,21050,21050,0
|
|
20231228,181900,2409908600,21050,21050,21050,21050,0
|
|
20231228,181800,2409908600,21050,21050,21050,21050,0
|
|
20231228,181700,2409908600,21050,21050,21050,21050,0
|
|
20231228,181600,2409908600,21050,21050,21050,21050,0
|
|
20231228,181500,2409908600,21050,21050,21050,21050,0
|
|
20231228,181400,2409908600,21050,21050,21050,21050,0
|
|
20231228,181300,2409908600,21050,21050,21050,21050,0
|
|
20231228,181200,2409908600,21050,21050,21050,21050,0
|
|
20231228,181100,2409908600,21050,21050,21050,21050,3770
|
|
20231228,181000,2409908600,21050,21050,21050,21050,0
|
|
20231228,180900,2409908600,21050,21050,21050,21050,0
|
|
20231228,180800,2409908600,21050,21050,21050,21050,0
|
|
20231228,180700,2409908600,21050,21050,21050,21050,0
|
|
20231228,180600,2409908600,21050,21050,21050,21050,0
|
|
20231228,180500,2409908600,21050,21050,21050,21050,0
|
|
20231228,180400,2409908600,21050,21050,21050,21050,0
|
|
20231228,180300,2409908600,21050,21050,21050,21050,0
|
|
20231228,180200,2409908600,21050,21050,21050,21050,0
|
|
20231228,180100,2409908600,21050,21050,21050,21050,0
|
|
20231228,180000,2409908600,21050,21050,21050,21050,0
|
|
20231228,175900,2409908600,21050,21050,21050,21050,0
|
|
20231228,175800,2409908600,21050,21050,21050,21050,0
|
|
20231228,175700,2409908600,21050,21050,21050,21050,0
|
|
20231228,175600,2409908600,21050,21050,21050,21050,0
|
|
20231228,175500,2409908600,21050,21050,21050,21050,0
|
|
20231228,175400,2409908600,21050,21050,21050,21050,0
|
|
20231228,175300,2409908600,21050,21050,21050,21050,0
|
|
20231228,175200,2409908600,21050,21050,21050,21050,0
|
|
20231228,175100,2409908600,21050,21050,21050,21050,0
|
|
20231228,175000,2409908600,21050,21050,21050,21050,0
|
|
20231228,174900,2409908600,21050,21050,21050,21050,0
|
|
20231228,174800,2409908600,21050,21050,21050,21050,0
|
|
20231228,174700,2409908600,21050,21050,21050,21050,0
|
|
20231228,174600,2409908600,21050,21050,21050,21050,0
|
|
20231228,174500,2409908600,21050,21050,21050,21050,0
|
|
20231228,174400,2409908600,21050,21050,21050,21050,0
|
|
20231228,174300,2409908600,21050,21050,21050,21050,0
|
|
20231228,174200,2409908600,21050,21050,21050,21050,0
|
|
20231228,174100,2409908600,21050,21050,21050,21050,3770
|
|
20231228,174000,2409908600,21050,21050,21050,21050,0
|
|
20231228,173900,2409908600,21050,21050,21050,21050,0
|
|
20231228,173800,2409908600,21050,21050,21050,21050,0
|
|
20231228,173700,2409908600,21050,21050,21050,21050,0
|
|
20231228,173600,2409908600,21050,21050,21050,21050,0
|
|
20231228,173500,2409908600,21050,21050,21050,21050,0
|
|
20231228,173400,2409908600,21050,21050,21050,21050,0
|
|
20231228,173300,2409908600,21050,21050,21050,21050,0
|
|
20231228,173200,2409908600,21050,21050,21050,21050,0
|
|
20231228,173100,2409908600,21050,21050,21050,21050,0
|
|
20231228,173000,2409908600,21050,21050,21050,21050,0
|
|
20231228,172900,2409908600,21050,21050,21050,21050,0
|
|
20231228,172800,2409908600,21050,21050,21050,21050,0
|
|
20231228,172700,2409908600,21050,21050,21050,21050,0
|
|
20231228,172600,2409908600,21050,21050,21050,21050,0
|
|
20231228,172500,2409908600,21050,21050,21050,21050,0
|
|
20231228,172400,2409908600,21050,21050,21050,21050,0
|
|
20231228,172300,2409908600,21050,21050,21050,21050,0
|
|
20231228,172200,2409908600,21050,21050,21050,21050,0
|
|
20231228,172100,2409908600,21050,21050,21050,21050,0
|
|
20231228,172000,2409908600,21050,21050,21050,21050,0
|
|
20231228,171900,2409908600,21050,21050,21050,21050,0
|
|
20231228,171800,2409908600,21050,21050,21050,21050,0
|
|
20231228,171700,2409908600,21050,21050,21050,21050,0
|
|
20231228,171600,2409908600,21050,21050,21050,21050,0
|
|
20231228,171500,2409908600,21050,21050,21050,21050,0
|
|
20231228,171400,2409908600,21050,21050,21050,21050,0
|
|
20231228,171300,2409908600,21050,21050,21050,21050,0
|
|
20231228,171200,2409908600,21050,21050,21050,21050,0
|
|
20231228,171100,2409908600,21050,21050,21050,21050,3770
|
|
20231228,171000,2409908600,21050,21050,21050,21050,0
|
|
20231228,170900,2409908600,21050,21050,21050,21050,0
|
|
20231228,170800,2409908600,21050,21050,21050,21050,0
|
|
20231228,170700,2409908600,21050,21050,21050,21050,0
|
|
20231228,170600,2409908600,21050,21050,21050,21050,0
|
|
20231228,170500,2409908600,21050,21050,21050,21050,0
|
|
20231228,170400,2409908600,21050,21050,21050,21050,0
|
|
20231228,170300,2409908600,21050,21050,21050,21050,0
|
|
20231228,170200,2409908600,21050,21050,21050,21050,0
|
|
20231228,170100,2409908600,21050,21050,21050,21050,0
|
|
20231228,170000,2409908600,21050,21050,21050,21050,0
|
|
20231228,165900,2409908600,21050,21050,21050,21050,0
|
|
20231228,165800,2409908600,21050,21050,21050,21050,0
|
|
20231228,165700,2409908600,21050,21050,21050,21050,0
|
|
20231228,165600,2409908600,21050,21050,21050,21050,0
|
|
20231228,165500,2409908600,21050,21050,21050,21050,0
|
|
20231228,165400,2409908600,21050,21050,21050,21050,0
|
|
20231228,165300,2409908600,21050,21050,21050,21050,0
|
|
20231228,165200,2409908600,21050,21050,21050,21050,0
|
|
20231228,165100,2409908600,21050,21050,21050,21050,0
|
|
20231228,165000,2409908600,21050,21050,21050,21050,0
|
|
20231228,164900,2409908600,21050,21050,21050,21050,0
|
|
20231228,164800,2409908600,21050,21050,21050,21050,0
|
|
20231228,164700,2409908600,21050,21050,21050,21050,0
|
|
20231228,164600,2409908600,21050,21050,21050,21050,0
|
|
20231228,164500,2409908600,21050,21050,21050,21050,0
|
|
20231228,164400,2409908600,21050,21050,21050,21050,0
|
|
20231228,164300,2409908600,21050,21050,21050,21050,0
|
|
20231228,164200,2409908600,21050,21050,21050,21050,0
|
|
20231228,164100,2409908600,21050,21050,21050,21050,3770
|
|
20231228,164000,2409908600,21050,21050,21050,21050,0
|
|
20231228,163900,2409908600,21050,21050,21050,21050,0
|
|
20231228,163800,2409908600,21050,21050,21050,21050,0
|
|
20231228,163700,2409908600,21050,21050,21050,21050,0
|
|
20231228,163600,2409908600,21050,21050,21050,21050,0
|
|
20231228,163500,2409908600,21050,21050,21050,21050,0
|
|
20231228,163400,2409908600,21050,21050,21050,21050,0
|
|
20231228,163300,2409908600,21050,21050,21050,21050,0
|
|
20231228,163200,2409908600,21050,21050,21050,21050,0
|
|
20231228,163100,2409908600,21050,21050,21050,21050,0
|
|
20231228,163000,2409908600,21050,21050,21050,21050,0
|
|
20231228,162900,2409908600,21050,21050,21050,21050,0
|
|
20231228,162800,2409908600,21050,21050,21050,21050,0
|
|
20231228,162700,2409908600,21050,21050,21050,21050,0
|
|
20231228,162600,2409908600,21050,21050,21050,21050,0
|
|
20231228,162500,2409908600,21050,21050,21050,21050,0
|
|
20231228,162400,2409908600,21050,21050,21050,21050,0
|
|
20231228,162300,2409908600,21050,21050,21050,21050,0
|
|
20231228,162200,2409908600,21050,21050,21050,21050,0
|
|
20231228,162100,2409908600,21050,21050,21050,21050,0
|
|
20231228,162000,2409908600,21050,21050,21050,21050,0
|
|
20231228,161900,2409908600,21050,21050,21050,21050,0
|
|
20231228,161800,2409908600,21050,21050,21050,21050,0
|
|
20231228,161700,2409908600,21050,21050,21050,21050,0
|
|
20231228,161600,2409908600,21050,21050,21050,21050,0
|
|
20231228,161500,2409908600,21050,21050,21050,21050,0
|
|
20231228,161400,2409908600,21050,21050,21050,21050,0
|
|
20231228,161300,2409908600,21050,21050,21050,21050,0
|
|
20231228,161200,2409908600,21050,21050,21050,21050,0
|
|
20231228,161100,2409908600,21050,21050,21050,21050,3770
|
|
20231228,161000,2409908600,21050,21050,21050,21050,0
|
|
20231228,160900,2409908600,21050,21050,21050,21050,0
|
|
20231228,160800,2409908600,21050,21050,21050,21050,0
|
|
20231228,160700,2409908600,21050,21050,21050,21050,0
|
|
20231228,160600,2409908600,21050,21050,21050,21050,0
|
|
20231228,160500,2409908600,21050,21050,21050,21050,0
|
|
20231228,160400,2409908600,21050,21050,21050,21050,0
|
|
20231228,160300,2409908600,21050,21050,21050,21050,0
|
|
20231228,160200,2409908600,21050,21050,21050,21050,0
|
|
20231228,160100,2409908600,21050,21050,21050,21050,0
|
|
20231228,160000,2409908600,21050,21050,21050,21050,0
|
|
20231228,155900,2409908600,21050,21050,21050,21050,0
|
|
20231228,155800,2409908600,21050,21050,21050,21050,0
|
|
20231228,155700,2409908600,21050,21050,21050,21050,0
|
|
20231228,155600,2409908600,21050,21050,21050,21050,0
|
|
20231228,155500,2409908600,21050,21050,21050,21050,0
|
|
20231228,155400,2409908600,21050,21050,21050,21050,0
|
|
20231228,155300,2409908600,21050,21050,21050,21050,0
|
|
20231228,155200,2409908600,21050,21050,21050,21050,0
|
|
20231228,155100,2409908600,21050,21050,21050,21050,0
|
|
20231228,155000,2409908600,21050,21050,21050,21050,0
|
|
20231228,154900,2409908600,21050,21050,21050,21050,0
|
|
20231228,154800,2409908600,21050,21050,21050,21050,0
|
|
20231228,154700,2409908600,21050,21050,21050,21050,0
|
|
20231228,154600,2409908600,21050,21050,21050,21050,0
|
|
20231228,154500,2409908600,21050,21050,21050,21050,0
|
|
20231228,154400,2409908600,21050,21050,21050,21050,0
|
|
20231228,154300,2409908600,21050,21050,21050,21050,0
|
|
20231228,154200,2409908600,21050,21050,21050,21050,0
|
|
20231228,154100,2409908600,21050,21050,21050,21050,3770
|
|
20231228,154000,2409908600,21050,21050,21050,21050,0
|
|
20231228,153900,2409908600,21050,21050,21050,21050,0
|
|
20231228,153800,2409908600,21050,21050,21050,21050,0
|
|
20231228,153700,2409908600,21050,21050,21050,21050,0
|
|
20231228,153600,2409908600,21050,21050,21050,21050,0
|
|
20231228,153500,2409908600,21050,21050,21050,21050,0
|
|
20231228,153400,2409908600,21050,21050,21050,21050,0
|
|
20231228,153300,2409908600,21050,21050,21050,21050,0
|
|
20231228,153200,2409908600,21050,21050,21050,21050,0
|
|
20231228,153100,2409908600,21050,21050,21050,21050,0
|
|
20231228,153000,2409908600,21050,21050,21050,21050,3770
|
|
20231228,152900,2330550100,21100,21100,21100,21100,0
|
|
20231228,152800,2330550100,21100,21100,21100,21100,0
|
|
20231228,152700,2330550100,21100,21100,21100,21100,0
|
|
20231228,152600,2330550100,21100,21100,21100,21100,0
|
|
20231228,152500,2330550100,21100,21100,21100,21100,0
|
|
20231228,152400,2330550100,21100,21100,21100,21100,0
|
|
20231228,152300,2330550100,21100,21100,21100,21100,0
|
|
20231228,152200,2330550100,21100,21100,21100,21100,0
|
|
20231228,152100,2330550100,21100,21100,21100,21100,0
|
|
20231228,152000,2330550100,21100,21100,21100,21100,0
|
|
20231228,151900,2330550100,21100,21050,21100,21050,301
|
|
20231228,151800,2324199550,21050,21000,21100,21000,637
|
|
20231228,151700,2310791500,21100,21050,21100,21000,614
|
|
20231228,151600,2297865350,21100,21100,21100,21000,562
|
|
20231228,151500,2286028250,21000,21050,21100,21000,469
|
|
20231228,151400,2276158450,21050,21050,21100,21000,615
|
|
20231228,151300,2263214800,21000,21050,21100,21000,626
|
|
20231228,151200,2250034850,21050,21050,21100,21000,852
|
|
20231228,151100,2232095400,21050,21050,21100,21000,610
|
|
20231228,151000,2219260100,21050,21100,21100,21000,639
|
|
20231228,150900,2205805000,21050,21050,21100,21000,924
|
|
20231228,150800,2186350250,21000,21000,21100,21000,336
|
|
20231228,150700,2179284900,21050,21050,21100,21000,793
|
|
20231228,150600,2162597800,21050,21100,21100,21000,388
|
|
20231228,150500,2154438800,21000,21050,21150,21000,552
|
|
20231228,150400,2142820400,21000,21000,21100,21000,625
|
|
20231228,150300,2129657550,21050,21050,21100,21000,808
|
|
20231228,150200,2112652350,21050,21000,21100,21000,285
|
|
20231228,150100,2106662800,21050,21050,21100,21000,1020
|
|
20231228,150000,2085183600,21000,21050,21200,21000,2330
|
|
20231228,145900,2035915550,21050,21050,21100,21000,675
|
|
20231228,145800,2021723400,21000,21000,21100,21000,550
|
|
20231228,145700,2010153000,21050,21050,21100,21000,598
|
|
20231228,145600,1997578650,21000,21100,21100,21000,751
|
|
20231228,145500,1981799550,21050,21050,21100,21000,684
|
|
20231228,145400,1967404100,21050,21050,21100,21000,508
|
|
20231228,145300,1956713550,21050,21100,21100,21000,528
|
|
20231228,145200,1945600250,21050,21000,21100,21000,800
|
|
20231228,145100,1928766300,21000,21050,21100,21000,564
|
|
20231228,145000,1916911900,21050,21000,21050,21000,2040
|
|
20231228,144900,1874036750,21000,21050,21050,20950,1305
|
|
20231228,144800,1846642300,21000,21050,21050,20950,544
|
|
20231228,144700,1835211450,21050,21000,21100,20950,1370
|
|
20231228,144600,1806429550,21000,21000,21100,21000,1232
|
|
20231228,144500,1780554750,21000,21000,21100,21000,561
|
|
20231228,144400,1768753400,21050,21100,21100,21000,1285
|
|
20231228,144300,1741703150,21050,21000,21100,20950,3064
|
|
20231228,144200,1677261000,21000,21000,21050,20950,710
|
|
20231228,144100,1662360750,21000,21000,21100,20950,602
|
|
20231228,144000,1649717150,20950,21000,21100,20950,2983
|
|
20231228,143900,1586947600,21000,21000,21050,20950,1404
|
|
20231228,143800,1557462750,21000,21000,21050,21000,839
|
|
20231228,143700,1539841400,21000,21000,21050,21000,1487
|
|
20231228,143600,1508614200,21000,21050,21050,21000,1020
|
|
20231228,143500,1487164950,21050,21050,21100,21000,976
|
|
20231228,143400,1466628400,21050,21050,21100,21050,403
|
|
20231228,143300,1458140200,21050,21050,21100,21050,249
|
|
20231228,143200,1452898500,21050,21050,21150,21050,267
|
|
20231228,143100,1447268350,21100,21100,21150,21050,1122
|
|
20231228,143000,1423556200,21050,21100,21100,21050,383
|
|
20231228,142900,1415492850,21100,21050,21100,21000,339
|
|
20231228,142800,1408355050,21050,21050,21100,21000,342
|
|
20231228,142700,1401160700,21000,21050,21100,21000,463
|
|
20231228,142600,1391414100,21050,21000,21100,21000,273
|
|
20231228,142500,1385670950,21000,21000,21100,21000,346
|
|
20231228,142400,1378393400,21000,21050,21100,21000,312
|
|
20231228,142300,1371832650,21050,21100,21100,21000,370
|
|
20231228,142200,1364052750,21050,21150,21150,21000,242
|
|
20231228,142100,1358963550,21050,21050,21100,21050,372
|
|
20231228,142000,1351128850,21050,21050,21150,21050,472
|
|
20231228,141900,1341184050,21050,21100,21100,21050,397
|
|
20231228,141800,1332822000,21050,21050,21100,21050,504
|
|
20231228,141700,1322204400,21050,21050,21100,21050,413
|
|
20231228,141600,1313510700,21050,21050,21100,21050,558
|
|
20231228,141500,1301754400,21100,21100,21150,21050,243
|
|
20231228,141400,1296636250,21100,21100,21150,21050,478
|
|
20231228,141300,1286551150,21100,21100,21150,21100,328
|
|
20231228,141200,1279628200,21100,21100,21200,21100,319
|
|
20231228,141100,1272895900,21100,21100,21200,21100,430
|
|
20231228,141000,1263817750,21100,21150,21150,21100,251
|
|
20231228,140900,1258516350,21150,21150,21200,21100,295
|
|
20231228,140800,1252283350,21100,21150,21200,21100,342
|
|
20231228,140700,1245050700,21150,21150,21250,21150,360
|
|
20231228,140600,1237433350,21150,21150,21200,21150,363
|
|
20231228,140500,1229749750,21150,21150,21250,21150,631
|
|
20231228,140400,1216396800,21150,21150,21250,21150,508
|
|
20231228,140300,1205638100,21150,21200,21250,21150,265
|
|
20231228,140200,1200017900,21200,21250,21250,21150,213
|
|
20231228,140100,1195499450,21250,21300,21350,21250,224
|
|
20231228,140000,1190728600,21300,21200,21350,21200,1276
|
|
20231228,135900,1163519350,21250,21250,21300,21200,121
|
|
20231228,135800,1160949450,21250,21200,21300,21200,173
|
|
20231228,135700,1157278100,21200,21200,21300,21200,110
|
|
20231228,135600,1154943300,21200,21250,21350,21200,2008
|
|
20231228,135500,1112093750,21100,21150,21300,21100,4253
|
|
20231228,135400,1021930300,21350,21200,21350,21150,2161
|
|
20231228,135300,975920200,21250,21250,21300,21200,1010
|
|
20231228,135200,954452850,21200,21250,21250,21200,147
|
|
20231228,135100,951336400,21200,21200,21200,21150,101
|
|
20231228,135000,949198650,21200,21150,21250,21150,100
|
|
20231228,134900,947080150,21200,21250,21250,21200,89
|
|
20231228,134800,945191100,21200,21150,21200,21150,67
|
|
20231228,134700,943773450,21200,21150,21250,21150,263
|
|
20231228,134600,938204250,21100,21150,21200,21100,74
|
|
20231228,134500,936639050,21150,21200,21200,21150,70
|
|
20231228,134400,935156300,21150,21150,21200,21100,364
|
|
20231228,134300,927443700,21150,21150,21200,21150,101
|
|
20231228,134200,925307450,21200,21150,21200,21150,147
|
|
20231228,134100,922193900,21150,21200,21200,21150,40
|
|
20231228,134000,921347300,21150,21200,21200,21150,291
|
|
20231228,133900,915182300,21200,21150,21200,21150,59
|
|
20231228,133800,913934350,21150,21150,21200,21150,190
|
|
20231228,133700,909908450,21150,21150,21200,21150,133
|
|
20231228,133600,907093100,21150,21150,21200,21150,195
|
|
20231228,133500,902964100,21150,21150,21200,21150,71
|
|
20231228,133400,901461900,21200,21150,21200,21150,81
|
|
20231228,133300,899746300,21200,21150,21200,21100,206
|
|
20231228,133200,895388100,21150,21100,21150,21100,404
|
|
20231228,133100,886846450,21100,21050,21150,21050,714
|
|
20231228,133000,871777700,21050,21050,21100,21050,131
|
|
20231228,132900,869015150,21050,21100,21100,21050,226
|
|
20231228,132800,864252800,21050,21100,21100,21050,86
|
|
20231228,132700,862442350,21050,21050,21100,21050,117
|
|
20231228,132600,859974900,21050,21050,21100,21050,99
|
|
20231228,132500,857890300,21050,21100,21150,21050,1059
|
|
20231228,132400,835548650,21150,21100,21150,21100,169
|
|
20231228,132300,831976950,21100,21100,21200,21100,138
|
|
20231228,132200,829060400,21150,21100,21150,21100,130
|
|
20231228,132100,826317000,21100,21150,21150,21100,32
|
|
20231228,132000,825640350,21200,21150,21200,21100,102
|
|
20231228,131900,823486000,21100,21150,21150,21100,172
|
|
20231228,131800,819848300,21100,21150,21150,21100,181
|
|
20231228,131700,816022600,21150,21100,21150,21100,72
|
|
20231228,131600,814501250,21150,21100,21150,21100,207
|
|
20231228,131500,810124900,21150,21100,21150,21100,186
|
|
20231228,131400,806196500,21150,21150,21150,21100,222
|
|
20231228,131300,801504550,21150,21100,21150,21100,90
|
|
20231228,131200,799605400,21150,21150,21150,21100,34
|
|
20231228,131100,798886350,21150,21100,21150,21100,158
|
|
20231228,131000,795552450,21100,21150,21150,21100,111
|
|
20231228,130900,793207950,21100,21150,21150,21100,114
|
|
20231228,130800,790798300,21100,21100,21150,21100,175
|
|
20231228,130700,787104750,21100,21150,21150,21100,204
|
|
20231228,130600,782794650,21150,21100,21150,21100,78
|
|
20231228,130500,781146250,21100,21150,21150,21100,42
|
|
20231228,130400,780259150,21150,21100,21150,21100,108
|
|
20231228,130300,777979200,21150,21150,21200,21100,126
|
|
20231228,130200,775314150,21100,21200,21200,21100,113
|
|
20231228,130100,772921850,21150,21150,21150,21150,106
|
|
20231228,130000,770679950,21150,21150,21200,21150,80
|
|
20231228,125900,768987750,21150,21200,21200,21150,37
|
|
20231228,125800,768205150,21200,21200,21200,21200,2
|
|
20231228,125700,768162750,21100,21150,21150,21100,348
|
|
20231228,125600,760804200,21200,21150,21200,21150,166
|
|
20231228,125500,757293200,21200,21200,21200,21200,20
|
|
20231228,125400,756869200,21200,21150,21200,21150,71
|
|
20231228,125300,755367150,21250,21250,21250,21150,1958
|
|
20231228,125200,713915100,21200,21200,21200,21200,61
|
|
20231228,125100,712621900,21200,21250,21250,21200,4
|
|
20231228,125000,712536950,21200,21200,21250,21200,64
|
|
20231228,124900,711180100,21200,21200,21250,21200,141
|
|
20231228,124800,708188150,21200,21200,21200,21200,3
|
|
20231228,124700,708124550,21200,21200,21250,21200,85
|
|
20231228,124600,706322450,21200,21200,21200,21200,26
|
|
20231228,124500,705771250,21200,21200,21250,21200,142
|
|
20231228,124400,702758350,21200,21200,21200,21200,18
|
|
20231228,124300,702376750,21200,21200,21250,21200,65
|
|
20231228,124200,700998650,21200,21200,21200,21200,122
|
|
20231228,124100,698412250,21250,21250,21250,21250,3
|
|
20231228,124000,698348500,21250,21200,21250,21200,168
|
|
20231228,123900,694781800,21200,21200,21250,21200,59
|
|
20231228,123800,693530900,21200,21250,21250,21200,133
|
|
20231228,123700,690706800,21200,21200,21250,21200,7
|
|
20231228,123600,690558250,21200,21250,21250,21200,160
|
|
20231228,123500,687162750,21250,21200,21250,21200,103
|
|
20231228,123400,684978400,21200,21250,21250,21200,29
|
|
20231228,123300,684363500,21200,21200,21200,21200,36
|
|
20231228,123200,683600300,21200,21250,21250,21200,97
|
|
20231228,123100,681540800,21250,21250,21250,21200,137
|
|
20231228,123000,678634550,21200,21200,21250,21200,164
|
|
20231228,122900,675150500,21200,21200,21200,21200,61
|
|
20231228,122800,673857300,21250,21200,21300,21200,92
|
|
20231228,122700,671903450,21200,21250,21250,21200,145
|
|
20231228,122600,668826800,21250,21250,21300,21250,188
|
|
20231228,122500,664831600,21250,21250,21300,21250,79
|
|
20231228,122400,663150550,21250,21300,21300,21250,323
|
|
20231228,122300,656284050,21250,21250,21300,21250,34
|
|
20231228,122200,655561500,21300,21250,21300,21250,131
|
|
20231228,122100,652772850,21250,21250,21250,21250,44
|
|
20231228,122000,651837850,21250,21250,21300,21200,132
|
|
20231228,121900,649034200,21250,21200,21250,21200,177
|
|
20231228,121800,645274650,21300,21250,21300,21200,88
|
|
20231228,121700,643404550,21200,21250,21250,21200,40
|
|
20231228,121600,642555900,21200,21200,21200,21200,112
|
|
20231228,121500,640181500,21300,21250,21300,21250,78
|
|
20231228,121400,638523500,21200,21200,21200,21200,3
|
|
20231228,121300,638459900,21200,21300,21300,21200,97
|
|
20231228,121200,636401000,21250,21250,21250,21250,69
|
|
20231228,121100,634934750,21200,21200,21300,21200,132
|
|
20231228,121000,632129750,21250,21250,21250,21250,309
|
|
20231228,120900,625563500,21250,21250,21300,21250,134
|
|
20231228,120800,622713550,21250,21300,21300,21250,32
|
|
20231228,120700,622033500,21300,21300,21300,21250,87
|
|
20231228,120600,620182050,21250,21250,21250,21250,83
|
|
20231228,120500,618418300,21250,21250,21300,21250,93
|
|
20231228,120400,616441950,21300,21250,21300,21250,25
|
|
20231228,120300,615909700,21300,21300,21300,21300,3
|
|
20231228,120200,615845800,21300,21250,21300,21250,159
|
|
20231228,120100,612464600,21300,21250,21300,21250,98
|
|
20231228,120000,610378800,21250,21300,21300,21250,63
|
|
20231228,115900,609039950,21250,21250,21300,21250,80
|
|
20231228,115800,607337600,21250,21300,21300,21250,185
|
|
20231228,115700,603403600,21250,21250,21250,21250,8
|
|
20231228,115600,603233600,21250,21300,21300,21250,5
|
|
20231228,115500,603127250,21250,21300,21350,21250,254
|
|
20231228,115400,597720950,21300,21300,21350,21300,153
|
|
20231228,115300,594459500,21300,21200,21300,21200,861
|
|
20231228,115200,576123250,21200,21250,21250,21200,31
|
|
20231228,115100,575464800,21200,21250,21250,21200,128
|
|
20231228,115000,572751100,21200,21300,21300,21200,86
|
|
20231228,114900,570921200,21250,21250,21250,21250,31
|
|
20231228,114800,570262450,21250,21250,21300,21250,78
|
|
20231228,114700,568604800,21250,21250,21250,21250,34
|
|
20231228,114600,567882300,21300,21350,21350,21300,144
|
|
20231228,114500,564812750,21300,21250,21300,21200,120
|
|
20231228,114400,562259250,21200,21250,21250,21200,142
|
|
20231228,114300,559242950,21250,21250,21250,21250,6
|
|
20231228,114200,559115450,21300,21250,21300,21250,34
|
|
20231228,114100,558392850,21250,21250,21300,21250,82
|
|
20231228,114000,556647750,21250,21200,21250,21200,89
|
|
20231228,113900,554758100,21200,21250,21300,21200,57
|
|
20231228,113800,553547750,21250,21300,21300,21200,80
|
|
20231228,113700,551844250,21300,21300,21300,21300,396
|
|
20231228,113600,543409450,21300,21300,21300,21300,5
|
|
20231228,113500,543302950,21300,21350,21350,21300,33
|
|
20231228,113400,542599950,21300,21300,21300,21300,30
|
|
20231228,113300,541960950,21300,21300,21350,21300,1197
|
|
20231228,113200,516464700,21250,21250,21300,21250,60
|
|
20231228,113100,515188400,21300,21200,21300,21200,239
|
|
20231228,113000,510114550,21200,21200,21200,21200,59
|
|
20231228,112900,508863750,21250,21250,21300,21250,99
|
|
20231228,112800,506759850,21250,21300,21300,21250,126
|
|
20231228,112700,504077700,21300,21250,21300,21250,8
|
|
20231228,112600,503907550,21300,21200,21300,21200,308
|
|
20231228,112500,497365300,21200,21200,21250,21200,56
|
|
20231228,112400,496175550,21200,21250,21250,21200,117
|
|
20231228,112300,493692450,21200,21200,21200,21200,37
|
|
20231228,112200,492908050,21200,21250,21250,21200,87
|
|
20231228,112100,491063550,21200,21200,21200,21200,58
|
|
20231228,112000,489833950,21200,21150,21250,21150,100
|
|
20231228,111900,487709250,21150,21200,21200,21150,254
|
|
20231228,111800,482328550,21200,21200,21250,21200,309
|
|
20231228,111700,475777650,21200,21200,21250,21200,136
|
|
20231228,111600,472892100,21250,21200,21250,21150,1276
|
|
20231228,111500,445841150,21150,21150,21200,21150,157
|
|
20231228,111400,442517650,21150,21150,21200,21150,58
|
|
20231228,111300,441290850,21150,21150,21200,21150,45
|
|
20231228,111200,440337100,21150,21150,21200,21150,62
|
|
20231228,111100,439025650,21200,21200,21200,21150,97
|
|
20231228,111000,436971650,21200,21200,21200,21100,92
|
|
20231228,110900,435021650,21100,21100,21100,21100,81
|
|
20231228,110800,433312550,21100,21150,21200,21100,166
|
|
20231228,110700,429802350,21150,21100,21200,21100,30
|
|
20231228,110600,429166600,21150,21200,21200,21100,24
|
|
20231228,110500,428658850,21100,21150,21200,21100,180
|
|
20231228,110400,424853300,21150,21150,21150,21150,78
|
|
20231228,110300,423203600,21200,21200,21200,21150,107
|
|
20231228,110200,420936550,21100,21150,21150,21100,152
|
|
20231228,110100,417724600,21200,21150,21200,21150,89
|
|
20231228,110000,415842050,21150,21150,21150,21150,7
|
|
20231228,105900,415694000,21200,21200,21200,21150,101
|
|
20231228,105800,413552900,21150,21150,21200,21150,69
|
|
20231228,105700,412093500,21200,21150,21200,21150,127
|
|
20231228,105600,409406700,21150,21150,21150,21150,24
|
|
20231228,105500,408899100,21150,21150,21200,21150,35
|
|
20231228,105400,408158750,21150,21100,21150,21100,2
|
|
20231228,105300,408116500,21100,21150,21200,21100,120
|
|
20231228,105200,405579600,21200,21150,21200,21150,12
|
|
20231228,105100,405325250,21200,21100,21200,21100,101
|
|
20231228,105000,403188150,21100,21150,21150,21100,132
|
|
20231228,104900,400400150,21150,21100,21150,21100,5
|
|
20231228,104800,400294550,21100,21150,21150,21100,37
|
|
20231228,104700,399513250,21100,21100,21100,21100,1
|
|
20231228,104600,399492150,21100,21200,21200,21100,150
|
|
20231228,104500,396318200,21200,21150,21200,21150,60
|
|
20231228,104400,395047650,21150,21150,21150,21100,66
|
|
20231228,104300,393653450,21100,21100,21150,21100,114
|
|
20231228,104200,391244900,21100,21150,21150,21100,99
|
|
20231228,104100,389153300,21100,21150,21150,21100,62
|
|
20231228,104000,387844000,21150,21150,21200,21150,265
|
|
20231228,103900,382239200,21100,21100,21150,21100,122
|
|
20231228,103800,379663750,21100,21100,21150,21100,8
|
|
20231228,103700,379494700,21100,21100,21150,21100,109
|
|
20231228,103600,377192300,21100,21100,21150,21100,5
|
|
20231228,103500,377086700,21100,21150,21150,21100,111
|
|
20231228,103400,374740300,21200,21150,21200,21150,44
|
|
20231228,103300,373809150,21150,21150,21200,21150,60
|
|
20231228,103200,372537600,21150,21150,21150,21100,144
|
|
20231228,103100,369494500,21150,21200,21200,21150,37
|
|
20231228,103000,368711350,21200,21150,21200,21150,37
|
|
20231228,102900,367928700,21150,21200,21200,21150,117
|
|
20231228,102800,365454000,21200,21150,21200,21150,167
|
|
20231228,102700,361921800,21150,21200,21200,21150,94
|
|
20231228,102600,359931900,21200,21150,21200,21150,6
|
|
20231228,102500,359804850,21250,21200,21250,21150,54
|
|
20231228,102400,358660050,21150,21150,21200,21150,111
|
|
20231228,102300,356312250,21200,21150,21200,21150,78
|
|
20231228,102200,354661600,21150,21150,21150,21150,49
|
|
20231228,102100,353625250,21150,21200,21200,21150,45
|
|
20231228,102000,352672550,21250,21150,21250,21150,86
|
|
20231228,101900,350848350,21200,21200,21200,21150,190
|
|
20231228,101800,346820500,21200,21150,21200,21150,4
|
|
20231228,101700,346735750,21150,21200,21200,21150,113
|
|
20231228,101600,344345550,21150,21200,21200,21150,197
|
|
20231228,101500,340170750,21150,21100,21150,21100,5
|
|
20231228,101400,340065200,21100,21150,21150,21100,79
|
|
20231228,101300,338394400,21200,21150,21200,21150,35
|
|
20231228,101200,337654000,21200,21200,21200,21150,83
|
|
20231228,101100,335895800,21200,21150,21200,21150,4
|
|
20231228,101000,335811050,21150,21200,21200,21150,111
|
|
20231228,100900,333462700,21150,21150,21150,21150,32
|
|
20231228,100800,332785900,21150,21100,21150,21100,72
|
|
20231228,100700,331263150,21100,21100,21100,21100,2
|
|
20231228,100600,331220950,21100,21200,21200,21100,113
|
|
20231228,100500,328835600,21100,21150,21150,21100,26
|
|
20231228,100400,328286550,21100,21100,21150,21100,18
|
|
20231228,100300,327906050,21150,21100,21150,21100,98
|
|
20231228,100200,325836000,21150,21150,21200,21150,36
|
|
20231228,100100,325074400,21150,21150,21200,21150,28
|
|
20231228,100000,324482050,21150,21150,21200,21150,9
|
|
20231228,095900,324291500,21150,21150,21150,21150,111
|
|
20231228,095800,321943850,21200,21150,21200,21150,5
|
|
20231228,095700,321837950,21150,21150,21150,21150,1
|
|
20231228,095600,321816800,21200,21150,21200,21150,29
|
|
20231228,095500,321203300,21150,21200,21200,21150,849
|
|
20231228,095400,303213950,21200,21100,21200,21100,195
|
|
20231228,095300,299088250,21100,21150,21150,21100,53
|
|
20231228,095200,297967350,21100,21100,21100,21100,100
|
|
20231228,095100,295857350,21150,21150,21150,21100,135
|
|
20231228,095000,293005800,21100,21100,21100,21100,1
|
|
20231228,094900,292984700,21150,21100,21150,21100,146
|
|
20231228,094800,289903950,21100,21100,21100,21100,112
|
|
20231228,094700,287540750,21100,21100,21150,21100,36
|
|
20231228,094600,286781000,21100,21050,21100,21050,45
|
|
20231228,094500,285832750,21100,21100,21100,21100,178
|
|
20231228,094400,282076950,21100,21100,21100,21100,2
|
|
20231228,094300,282034750,21150,21100,21150,21100,4
|
|
20231228,094200,281950200,21150,21100,21150,21100,70
|
|
20231228,094100,280473100,21050,21050,21100,21050,152
|
|
20231228,094000,277273050,21100,21100,21100,21100,0
|
|
20231228,093900,277273050,21100,21100,21150,21050,143
|
|
20231228,093800,274255700,21050,21050,21100,21050,86
|
|
20231228,093700,272442900,21100,21100,21100,21100,339
|
|
20231228,093600,265290000,21150,21150,21150,21150,2
|
|
20231228,093500,265247700,21100,21150,21150,21100,74
|
|
20231228,093400,263683800,21150,21150,21150,21100,225
|
|
20231228,093300,258927800,21150,21150,21150,21150,173
|
|
20231228,093200,255268850,21100,21150,21150,21100,55
|
|
20231228,093100,254105650,21150,21150,21150,21100,158
|
|
20231228,093000,250765500,21150,21100,21150,21100,242
|
|
20231228,092900,245654200,21150,21150,21150,21150,1
|
|
20231228,092800,245633050,21100,21100,21100,21100,2
|
|
20231228,092700,245590850,21150,21150,21150,21050,3580
|
|
20231228,092600,170024550,21150,21200,21200,21150,34
|
|
20231228,092500,169305000,21200,21150,21200,21150,76
|
|
20231228,092400,167695050,21200,21200,21200,21200,4
|
|
20231228,092300,167610250,21200,21200,21200,21200,281
|
|
20231228,092200,161653050,21200,21200,21250,21200,34
|
|
20231228,092100,160932150,21150,21150,21150,21150,0
|
|
20231228,092000,160932150,21150,21250,21250,21150,158
|
|
20231228,091900,157583000,21200,21300,21300,21200,137
|
|
20231228,091800,154676500,21300,21350,21350,21250,282
|
|
20231228,091700,148666600,21300,21250,21300,21250,1400
|
|
20231228,091600,118848550,21250,21250,21250,21250,76
|
|
20231228,091500,117233550,21300,21250,21300,21250,101
|
|
20231228,091400,115087250,21250,21250,21250,21250,550
|
|
20231228,091300,103399750,21250,21300,21300,21250,341
|
|
20231228,091200,96137950,21300,21300,21300,21300,0
|
|
20231228,091100,96137950,21300,21200,21300,21200,415
|
|
20231228,091000,87304800,21250,21250,21250,21250,324
|
|
20231228,090900,80419800,21300,21300,21300,21300,2
|
|
20231228,090800,80377200,21250,21300,21300,21250,74
|
|
20231228,090700,78802050,21300,21200,21300,21200,372
|
|
20231228,090600,70897400,21200,21200,21200,21200,35
|
|
20231228,090500,70155400,21200,21200,21200,21200,697
|
|
20231228,090400,55379000,21150,21100,21200,21100,279
|
|
20231228,090300,49483600,21100,21150,21150,21100,14
|
|
20231228,090200,49187550,21200,21200,21200,21150,38
|
|
20231228,090100,48383000,21200,21150,21200,21150,20
|
|
20231228,090000,47959300,21150,20900,21350,20900,2265
|