646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,194300,21077141500,27550,27550,27550,27550,12902
|
|
20231211,194200,21077141500,27550,27550,27550,27550,0
|
|
20231211,194100,21077141500,27550,27550,27550,27550,0
|
|
20231211,194000,21077141500,27550,27550,27550,27550,0
|
|
20231211,193900,21077141500,27550,27550,27550,27550,0
|
|
20231211,193800,21077141500,27550,27550,27550,27550,0
|
|
20231211,193700,21077141500,27550,27550,27550,27550,0
|
|
20231211,193600,21077141500,27550,27550,27550,27550,0
|
|
20231211,193500,21077141500,27550,27550,27550,27550,0
|
|
20231211,193400,21077141500,27550,27550,27550,27550,0
|
|
20231211,193300,21077141500,27550,27550,27550,27550,0
|
|
20231211,193200,21077141500,27550,27550,27550,27550,0
|
|
20231211,193100,21077141500,27550,27550,27550,27550,0
|
|
20231211,193000,21077141500,27550,27550,27550,27550,0
|
|
20231211,192900,21077141500,27550,27550,27550,27550,0
|
|
20231211,192800,21077141500,27550,27550,27550,27550,0
|
|
20231211,192700,21077141500,27550,27550,27550,27550,0
|
|
20231211,192600,21077141500,27550,27550,27550,27550,0
|
|
20231211,192500,21077141500,27550,27550,27550,27550,0
|
|
20231211,192400,21077141500,27550,27550,27550,27550,0
|
|
20231211,192300,21077141500,27550,27550,27550,27550,0
|
|
20231211,192200,21077141500,27550,27550,27550,27550,0
|
|
20231211,192100,21077141500,27550,27550,27550,27550,0
|
|
20231211,192000,21077141500,27550,27550,27550,27550,0
|
|
20231211,191900,21077141500,27550,27550,27550,27550,0
|
|
20231211,191800,21077141500,27550,27550,27550,27550,0
|
|
20231211,191700,21077141500,27550,27550,27550,27550,0
|
|
20231211,191600,21077141500,27550,27550,27550,27550,0
|
|
20231211,191500,21077141500,27550,27550,27550,27550,0
|
|
20231211,191400,21077141500,27550,27550,27550,27550,0
|
|
20231211,191300,21077141500,27550,27550,27550,27550,12902
|
|
20231211,191200,21077141500,27550,27550,27550,27550,0
|
|
20231211,191100,21077141500,27550,27550,27550,27550,0
|
|
20231211,191000,21077141500,27550,27550,27550,27550,0
|
|
20231211,190900,21077141500,27550,27550,27550,27550,0
|
|
20231211,190800,21077141500,27550,27550,27550,27550,0
|
|
20231211,190700,21077141500,27550,27550,27550,27550,0
|
|
20231211,190600,21077141500,27550,27550,27550,27550,0
|
|
20231211,190500,21077141500,27550,27550,27550,27550,0
|
|
20231211,190400,21077141500,27550,27550,27550,27550,0
|
|
20231211,190300,21077141500,27550,27550,27550,27550,0
|
|
20231211,190200,21077141500,27550,27550,27550,27550,0
|
|
20231211,190100,21077141500,27550,27550,27550,27550,0
|
|
20231211,190000,21077141500,27550,27550,27550,27550,0
|
|
20231211,185900,21077141500,27550,27550,27550,27550,0
|
|
20231211,185800,21077141500,27550,27550,27550,27550,0
|
|
20231211,185700,21077141500,27550,27550,27550,27550,0
|
|
20231211,185600,21077141500,27550,27550,27550,27550,0
|
|
20231211,185500,21077141500,27550,27550,27550,27550,0
|
|
20231211,185400,21077141500,27550,27550,27550,27550,0
|
|
20231211,185300,21077141500,27550,27550,27550,27550,0
|
|
20231211,185200,21077141500,27550,27550,27550,27550,0
|
|
20231211,185100,21077141500,27550,27550,27550,27550,0
|
|
20231211,185000,21077141500,27550,27550,27550,27550,0
|
|
20231211,184900,21077141500,27550,27550,27550,27550,0
|
|
20231211,184800,21077141500,27550,27550,27550,27550,0
|
|
20231211,184700,21077141500,27550,27550,27550,27550,0
|
|
20231211,184600,21077141500,27550,27550,27550,27550,0
|
|
20231211,184500,21077141500,27550,27550,27550,27550,0
|
|
20231211,184400,21077141500,27550,27550,27550,27550,0
|
|
20231211,184300,21077141500,27550,27550,27550,27550,12902
|
|
20231211,184200,21077141500,27550,27550,27550,27550,0
|
|
20231211,184100,21077141500,27550,27550,27550,27550,0
|
|
20231211,184000,21077141500,27550,27550,27550,27550,0
|
|
20231211,183900,21077141500,27550,27550,27550,27550,0
|
|
20231211,183800,21077141500,27550,27550,27550,27550,0
|
|
20231211,183700,21077141500,27550,27550,27550,27550,0
|
|
20231211,183600,21077141500,27550,27550,27550,27550,0
|
|
20231211,183500,21077141500,27550,27550,27550,27550,0
|
|
20231211,183400,21077141500,27550,27550,27550,27550,0
|
|
20231211,183300,21077141500,27550,27550,27550,27550,0
|
|
20231211,183200,21077141500,27550,27550,27550,27550,0
|
|
20231211,183100,21077141500,27550,27550,27550,27550,0
|
|
20231211,183000,21077141500,27550,27550,27550,27550,0
|
|
20231211,182900,21077141500,27550,27550,27550,27550,0
|
|
20231211,182800,21077141500,27550,27550,27550,27550,0
|
|
20231211,182700,21077141500,27550,27550,27550,27550,0
|
|
20231211,182600,21077141500,27550,27550,27550,27550,0
|
|
20231211,182500,21077141500,27550,27550,27550,27550,0
|
|
20231211,182400,21077141500,27550,27550,27550,27550,0
|
|
20231211,182300,21077141500,27550,27550,27550,27550,0
|
|
20231211,182200,21077141500,27550,27550,27550,27550,0
|
|
20231211,182100,21077141500,27550,27550,27550,27550,0
|
|
20231211,182000,21077141500,27550,27550,27550,27550,0
|
|
20231211,181900,21077141500,27550,27550,27550,27550,0
|
|
20231211,181800,21077141500,27550,27550,27550,27550,0
|
|
20231211,181700,21077141500,27550,27550,27550,27550,0
|
|
20231211,181600,21077141500,27550,27550,27550,27550,0
|
|
20231211,181500,21077141500,27550,27550,27550,27550,0
|
|
20231211,181400,21077141500,27550,27550,27550,27550,0
|
|
20231211,181300,21077141500,27550,27550,27550,27550,12902
|
|
20231211,181200,21077141500,27550,27550,27550,27550,0
|
|
20231211,181100,21077141500,27550,27550,27550,27550,0
|
|
20231211,181000,21077141500,27550,27550,27550,27550,0
|
|
20231211,180900,21077141500,27550,27550,27550,27550,0
|
|
20231211,180800,21077141500,27550,27550,27550,27550,0
|
|
20231211,180700,21077141500,27550,27550,27550,27550,0
|
|
20231211,180600,21077141500,27550,27550,27550,27550,0
|
|
20231211,180500,21077141500,27550,27550,27550,27550,0
|
|
20231211,180400,21077141500,27550,27550,27550,27550,0
|
|
20231211,180300,21077141500,27550,27550,27550,27550,0
|
|
20231211,180200,21077141500,27550,27550,27550,27550,0
|
|
20231211,180100,21077141500,27550,27550,27550,27550,0
|
|
20231211,180000,21077141500,27550,27550,27550,27550,0
|
|
20231211,175900,21077141500,27550,27550,27550,27550,0
|
|
20231211,175800,21077141500,27550,27550,27550,27550,0
|
|
20231211,175700,21077141500,27550,27550,27550,27550,0
|
|
20231211,175600,21077141500,27550,27550,27550,27550,0
|
|
20231211,175500,21077141500,27550,27550,27550,27550,0
|
|
20231211,175400,21077141500,27550,27550,27550,27550,0
|
|
20231211,175300,21077141500,27550,27550,27550,27550,0
|
|
20231211,175200,21077141500,27550,27550,27550,27550,0
|
|
20231211,175100,21077141500,27550,27550,27550,27550,0
|
|
20231211,175000,21077141500,27550,27550,27550,27550,0
|
|
20231211,174900,21077141500,27550,27550,27550,27550,0
|
|
20231211,174800,21077141500,27550,27550,27550,27550,0
|
|
20231211,174700,21077141500,27550,27550,27550,27550,0
|
|
20231211,174600,21077141500,27550,27550,27550,27550,0
|
|
20231211,174500,21077141500,27550,27550,27550,27550,0
|
|
20231211,174400,21077141500,27550,27550,27550,27550,0
|
|
20231211,174300,21077141500,27550,27550,27550,27550,12902
|
|
20231211,174200,21077141500,27550,27550,27550,27550,0
|
|
20231211,174100,21077141500,27550,27550,27550,27550,0
|
|
20231211,174000,21077141500,27550,27550,27550,27550,0
|
|
20231211,173900,21077141500,27550,27550,27550,27550,0
|
|
20231211,173800,21077141500,27550,27550,27550,27550,0
|
|
20231211,173700,21077141500,27550,27550,27550,27550,0
|
|
20231211,173600,21077141500,27550,27550,27550,27550,0
|
|
20231211,173500,21077141500,27550,27550,27550,27550,0
|
|
20231211,173400,21077141500,27550,27550,27550,27550,0
|
|
20231211,173300,21077141500,27550,27550,27550,27550,0
|
|
20231211,173200,21077141500,27550,27550,27550,27550,0
|
|
20231211,173100,21077141500,27550,27550,27550,27550,0
|
|
20231211,173000,21077141500,27550,27550,27550,27550,0
|
|
20231211,172900,21077141500,27550,27550,27550,27550,0
|
|
20231211,172800,21077141500,27550,27550,27550,27550,0
|
|
20231211,172700,21077141500,27550,27550,27550,27550,0
|
|
20231211,172600,21077141500,27550,27550,27550,27550,0
|
|
20231211,172500,21077141500,27550,27550,27550,27550,0
|
|
20231211,172400,21077141500,27550,27550,27550,27550,0
|
|
20231211,172300,21077141500,27550,27550,27550,27550,0
|
|
20231211,172200,21077141500,27550,27550,27550,27550,0
|
|
20231211,172100,21077141500,27550,27550,27550,27550,0
|
|
20231211,172000,21077141500,27550,27550,27550,27550,0
|
|
20231211,171900,21077141500,27550,27550,27550,27550,0
|
|
20231211,171800,21077141500,27550,27550,27550,27550,0
|
|
20231211,171700,21077141500,27550,27550,27550,27550,0
|
|
20231211,171600,21077141500,27550,27550,27550,27550,0
|
|
20231211,171500,21077141500,27550,27550,27550,27550,0
|
|
20231211,171400,21077141500,27550,27550,27550,27550,0
|
|
20231211,171300,21077141500,27550,27550,27550,27550,12902
|
|
20231211,171200,21077141500,27550,27550,27550,27550,0
|
|
20231211,171100,21077141500,27550,27550,27550,27550,0
|
|
20231211,171000,21077141500,27550,27550,27550,27550,0
|
|
20231211,170900,21077141500,27550,27550,27550,27550,0
|
|
20231211,170800,21077141500,27550,27550,27550,27550,0
|
|
20231211,170700,21077141500,27550,27550,27550,27550,0
|
|
20231211,170600,21077141500,27550,27550,27550,27550,0
|
|
20231211,170500,21077141500,27550,27550,27550,27550,0
|
|
20231211,170400,21077141500,27550,27550,27550,27550,0
|
|
20231211,170300,21077141500,27550,27550,27550,27550,0
|
|
20231211,170200,21077141500,27550,27550,27550,27550,0
|
|
20231211,170100,21077141500,27550,27550,27550,27550,0
|
|
20231211,170000,21077141500,27550,27550,27550,27550,0
|
|
20231211,165900,21077141500,27550,27550,27550,27550,0
|
|
20231211,165800,21077141500,27550,27550,27550,27550,0
|
|
20231211,165700,21077141500,27550,27550,27550,27550,0
|
|
20231211,165600,21077141500,27550,27550,27550,27550,0
|
|
20231211,165500,21077141500,27550,27550,27550,27550,0
|
|
20231211,165400,21077141500,27550,27550,27550,27550,0
|
|
20231211,165300,21077141500,27550,27550,27550,27550,0
|
|
20231211,165200,21077141500,27550,27550,27550,27550,0
|
|
20231211,165100,21077141500,27550,27550,27550,27550,0
|
|
20231211,165000,21077141500,27550,27550,27550,27550,0
|
|
20231211,164900,21077141500,27550,27550,27550,27550,0
|
|
20231211,164800,21077141500,27550,27550,27550,27550,0
|
|
20231211,164700,21077141500,27550,27550,27550,27550,0
|
|
20231211,164600,21077141500,27550,27550,27550,27550,0
|
|
20231211,164500,21077141500,27550,27550,27550,27550,0
|
|
20231211,164400,21077141500,27550,27550,27550,27550,0
|
|
20231211,164300,21077141500,27550,27550,27550,27550,12902
|
|
20231211,164200,21077141500,27550,27550,27550,27550,0
|
|
20231211,164100,21077141500,27550,27550,27550,27550,0
|
|
20231211,164000,21077141500,27550,27550,27550,27550,0
|
|
20231211,163900,21077141500,27550,27550,27550,27550,0
|
|
20231211,163800,21077141500,27550,27550,27550,27550,0
|
|
20231211,163700,21077141500,27550,27550,27550,27550,0
|
|
20231211,163600,21077141500,27550,27550,27550,27550,0
|
|
20231211,163500,21077141500,27550,27550,27550,27550,0
|
|
20231211,163400,21077141500,27550,27550,27550,27550,0
|
|
20231211,163300,21077141500,27550,27550,27550,27550,0
|
|
20231211,163200,21077141500,27550,27550,27550,27550,0
|
|
20231211,163100,21077141500,27550,27550,27550,27550,0
|
|
20231211,163000,21077141500,27550,27550,27550,27550,0
|
|
20231211,162900,21077141500,27550,27550,27550,27550,0
|
|
20231211,162800,21077141500,27550,27550,27550,27550,0
|
|
20231211,162700,21077141500,27550,27550,27550,27550,0
|
|
20231211,162600,21077141500,27550,27550,27550,27550,0
|
|
20231211,162500,21077141500,27550,27550,27550,27550,0
|
|
20231211,162400,21077141500,27550,27550,27550,27550,0
|
|
20231211,162300,21077141500,27550,27550,27550,27550,0
|
|
20231211,162200,21077141500,27550,27550,27550,27550,0
|
|
20231211,162100,21077141500,27550,27550,27550,27550,0
|
|
20231211,162000,21077141500,27550,27550,27550,27550,0
|
|
20231211,161900,21077141500,27550,27550,27550,27550,0
|
|
20231211,161800,21077141500,27550,27550,27550,27550,0
|
|
20231211,161700,21077141500,27550,27550,27550,27550,0
|
|
20231211,161600,21077141500,27550,27550,27550,27550,0
|
|
20231211,161500,21077141500,27550,27550,27550,27550,0
|
|
20231211,161400,21077141500,27550,27550,27550,27550,0
|
|
20231211,161300,21077141500,27550,27550,27550,27550,12902
|
|
20231211,161200,21077141500,27550,27550,27550,27550,0
|
|
20231211,161100,21077141500,27550,27550,27550,27550,0
|
|
20231211,161000,21077141500,27550,27550,27550,27550,0
|
|
20231211,160900,21077141500,27550,27550,27550,27550,0
|
|
20231211,160800,21077141500,27550,27550,27550,27550,0
|
|
20231211,160700,21077141500,27550,27550,27550,27550,0
|
|
20231211,160600,21077141500,27550,27550,27550,27550,0
|
|
20231211,160500,21077141500,27550,27550,27550,27550,0
|
|
20231211,160400,21077141500,27550,27550,27550,27550,0
|
|
20231211,160300,21077141500,27550,27550,27550,27550,0
|
|
20231211,160200,21077141500,27550,27550,27550,27550,0
|
|
20231211,160100,21077141500,27550,27550,27550,27550,0
|
|
20231211,160000,21077141500,27550,27550,27550,27550,0
|
|
20231211,155900,21077141500,27550,27550,27550,27550,0
|
|
20231211,155800,21077141500,27550,27550,27550,27550,0
|
|
20231211,155700,21077141500,27550,27550,27550,27550,0
|
|
20231211,155600,21077141500,27550,27550,27550,27550,0
|
|
20231211,155500,21077141500,27550,27550,27550,27550,0
|
|
20231211,155400,21077141500,27550,27550,27550,27550,0
|
|
20231211,155300,21077141500,27550,27550,27550,27550,0
|
|
20231211,155200,21077141500,27550,27550,27550,27550,0
|
|
20231211,155100,21077141500,27550,27550,27550,27550,0
|
|
20231211,155000,21077141500,27550,27550,27550,27550,0
|
|
20231211,154900,21077141500,27550,27550,27550,27550,0
|
|
20231211,154800,21077141500,27550,27550,27550,27550,0
|
|
20231211,154700,21077141500,27550,27550,27550,27550,0
|
|
20231211,154600,21077141500,27550,27550,27550,27550,0
|
|
20231211,154500,21077141500,27550,27550,27550,27550,0
|
|
20231211,154400,21077141500,27550,27550,27550,27550,0
|
|
20231211,154300,21077141500,27550,27550,27550,27550,12902
|
|
20231211,154200,21077141500,27550,27550,27550,27550,0
|
|
20231211,154100,21077141500,27550,27550,27550,27550,0
|
|
20231211,154000,21077141500,27550,27550,27550,27550,0
|
|
20231211,153900,21077141500,27550,27550,27550,27550,0
|
|
20231211,153800,21077141500,27550,27550,27550,27550,0
|
|
20231211,153700,21077141500,27550,27550,27550,27550,0
|
|
20231211,153600,21077141500,27550,27550,27550,27550,0
|
|
20231211,153500,21077141500,27550,27550,27550,27550,0
|
|
20231211,153400,21077141500,27550,27550,27550,27550,0
|
|
20231211,153300,21077141500,27550,27550,27550,27550,0
|
|
20231211,153200,21077141500,27550,27550,27550,27550,0
|
|
20231211,153100,21077141500,27550,27550,27550,27550,0
|
|
20231211,153000,21077141500,27550,27550,27550,27550,12902
|
|
20231211,152900,20721691400,27550,27550,27550,27550,0
|
|
20231211,152800,20721691400,27550,27550,27550,27550,0
|
|
20231211,152700,20721691400,27550,27550,27550,27550,0
|
|
20231211,152600,20721691400,27550,27550,27550,27550,0
|
|
20231211,152500,20721691400,27550,27550,27550,27550,0
|
|
20231211,152400,20721691400,27550,27550,27550,27550,0
|
|
20231211,152300,20721691400,27550,27550,27550,27550,0
|
|
20231211,152200,20721691400,27550,27550,27550,27550,0
|
|
20231211,152100,20721691400,27550,27550,27550,27550,0
|
|
20231211,152000,20721691400,27550,27550,27550,27550,0
|
|
20231211,151900,20721691400,27550,27500,27550,27500,2523
|
|
20231211,151800,20652300800,27500,27500,27500,27450,1873
|
|
20231211,151700,20600798800,27550,27550,27550,27500,288
|
|
20231211,151600,20592869650,27550,27550,27550,27500,1192
|
|
20231211,151500,20560076700,27500,27550,27550,27500,922
|
|
20231211,151400,20534716950,27550,27500,27550,27500,516
|
|
20231211,151300,20520512450,27550,27500,27550,27500,2927
|
|
20231211,151200,20440019700,27500,27500,27550,27500,1330
|
|
20231211,151100,20403442600,27500,27550,27550,27500,1344
|
|
20231211,151000,20366471250,27500,27550,27550,27500,364
|
|
20231211,150900,20356451150,27500,27600,27600,27500,792
|
|
20231211,150800,20334619450,27550,27550,27550,27500,1578
|
|
20231211,150700,20291160300,27550,27500,27550,27450,1272
|
|
20231211,150600,20256138250,27500,27450,27500,27450,1043
|
|
20231211,150500,20227471500,27450,27500,27550,27450,2431
|
|
20231211,150400,20160616200,27550,27500,27550,27500,1088
|
|
20231211,150300,20130673450,27500,27550,27600,27500,2601
|
|
20231211,150200,20059090650,27550,27550,27600,27550,4379
|
|
20231211,150100,19938447650,27550,27600,27600,27550,795
|
|
20231211,150000,19916518250,27550,27550,27600,27550,2371
|
|
20231211,145900,19851176550,27600,27600,27600,27550,255
|
|
20231211,145800,19844149950,27550,27550,27600,27550,939
|
|
20231211,145700,19818267250,27600,27600,27600,27550,2256
|
|
20231211,145600,19756083450,27550,27600,27600,27550,540
|
|
20231211,145500,19741205250,27600,27550,27600,27550,479
|
|
20231211,145400,19728001200,27550,27550,27600,27550,1484
|
|
20231211,145300,19687047450,27600,27600,27600,27550,796
|
|
20231211,145200,19665090950,27550,27550,27600,27550,238
|
|
20231211,145100,19658529850,27550,27600,27600,27550,195
|
|
20231211,145000,19653155850,27550,27600,27600,27550,309
|
|
20231211,144900,19644631000,27550,27600,27600,27550,423
|
|
20231211,144800,19632975250,27550,27600,27600,27550,368
|
|
20231211,144700,19622822850,27600,27600,27600,27550,860
|
|
20231211,144600,19599089650,27600,27650,27650,27600,1527
|
|
20231211,144500,19556941250,27650,27650,27650,27600,791
|
|
20231211,144400,19535092050,27600,27600,27650,27600,1978
|
|
20231211,144300,19480494900,27600,27650,27650,27600,663
|
|
20231211,144200,19462194600,27650,27600,27650,27550,495
|
|
20231211,144100,19448530550,27600,27600,27650,27550,1201
|
|
20231211,144000,19415383050,27600,27600,27600,27550,699
|
|
20231211,143900,19396101900,27600,27550,27600,27550,496
|
|
20231211,143800,19382414650,27600,27600,27600,27550,330
|
|
20231211,143700,19373309800,27550,27600,27600,27550,593
|
|
20231211,143600,19356947600,27550,27600,27650,27550,647
|
|
20231211,143500,19339102000,27600,27600,27650,27600,2615
|
|
20231211,143400,19266925700,27650,27600,27650,27600,396
|
|
20231211,143300,19255987600,27600,27650,27650,27600,543
|
|
20231211,143200,19240999400,27650,27650,27650,27600,573
|
|
20231211,143100,19225167900,27600,27600,27650,27600,619
|
|
20231211,143000,19208071800,27600,27600,27650,27550,602
|
|
20231211,142900,19191459050,27650,27600,27650,27550,3368
|
|
20231211,142800,19098503700,27600,27550,27600,27550,1058
|
|
20231211,142700,19069353100,27550,27550,27600,27550,259
|
|
20231211,142600,19062216200,27550,27600,27600,27550,885
|
|
20231211,142500,19037793400,27600,27650,27650,27550,1803
|
|
20231211,142400,18988037050,27550,27450,27650,27450,12654
|
|
20231211,142300,18638870950,27450,27550,27550,27450,1924
|
|
20231211,142200,18585966650,27550,27450,27550,27450,1606
|
|
20231211,142100,18541797800,27500,27450,27550,27450,883
|
|
20231211,142000,18517512900,27450,27450,27500,27450,301
|
|
20231211,141900,18509246150,27500,27450,27500,27450,106
|
|
20231211,141800,18506335100,27450,27450,27500,27450,362
|
|
20231211,141700,18496387650,27450,27450,27500,27450,1561
|
|
20231211,141600,18453486200,27500,27450,27500,27450,183
|
|
20231211,141500,18448462050,27450,27450,27500,27450,491
|
|
20231211,141400,18434969600,27500,27450,27500,27450,1761
|
|
20231211,141300,18386574100,27500,27500,27500,27450,670
|
|
20231211,141200,18368157150,27450,27450,27500,27450,235
|
|
20231211,141100,18361704250,27450,27500,27500,27450,701
|
|
20231211,141000,18342460750,27500,27450,27500,27450,545
|
|
20231211,140900,18327490000,27450,27450,27500,27450,106
|
|
20231211,140800,18324577150,27500,27500,27500,27450,1527
|
|
20231211,140700,18282658800,27500,27550,27550,27450,4273
|
|
20231211,140600,18165156200,27500,27550,27550,27500,169
|
|
20231211,140500,18160504200,27550,27550,27550,27500,227
|
|
20231211,140400,18154252250,27500,27500,27550,27500,600
|
|
20231211,140300,18137741150,27550,27500,27550,27450,718
|
|
20231211,140200,18118007700,27450,27500,27500,27450,290
|
|
20231211,140100,18110037350,27500,27450,27500,27450,637
|
|
20231211,140000,18092544800,27500,27450,27500,27450,329
|
|
20231211,135900,18083512150,27450,27450,27500,27450,327
|
|
20231211,135800,18074530300,27450,27450,27500,27450,525
|
|
20231211,135700,18060117600,27450,27500,27500,27400,1917
|
|
20231211,135600,18007475600,27450,27500,27500,27450,554
|
|
20231211,135500,17992267250,27450,27450,27500,27450,502
|
|
20231211,135400,17978486000,27500,27450,27500,27450,1026
|
|
20231211,135300,17950309000,27450,27450,27500,27450,94
|
|
20231211,135200,17947727450,27450,27450,27500,27450,481
|
|
20231211,135100,17934522350,27500,27500,27500,27450,504
|
|
20231211,135000,17920670900,27500,27500,27500,27450,475
|
|
20231211,134900,17907622300,27450,27500,27500,27450,274
|
|
20231211,134800,17900088700,27500,27500,27500,27450,429
|
|
20231211,134700,17888303150,27450,27500,27500,27450,151
|
|
20231211,134600,17884154800,27450,27500,27500,27450,381
|
|
20231211,134500,17873685450,27500,27450,27500,27450,140
|
|
20231211,134400,17869840450,27450,27500,27500,27450,617
|
|
20231211,134300,17852902400,27500,27450,27500,27450,674
|
|
20231211,134200,17834394250,27450,27450,27500,27450,1335
|
|
20231211,134100,17797743550,27500,27550,27550,27450,1870
|
|
20231211,134000,17746308300,27550,27500,27550,27500,1163
|
|
20231211,133900,17714310850,27550,27550,27550,27500,854
|
|
20231211,133800,17690821650,27500,27550,27550,27500,853
|
|
20231211,133700,17667331500,27500,27500,27550,27500,1028
|
|
20231211,133600,17639060200,27500,27500,27550,27500,211
|
|
20231211,133500,17633251050,27500,27500,27550,27500,1817
|
|
20231211,133400,17583254400,27500,27550,27550,27500,97
|
|
20231211,133300,17580585900,27550,27600,27600,27500,2531
|
|
20231211,133200,17510857450,27600,27550,27600,27550,561
|
|
20231211,133100,17495391650,27600,27600,27600,27550,3438
|
|
20231211,133000,17400542700,27600,27600,27650,27600,321
|
|
20231211,132900,17391671000,27600,27650,27650,27600,585
|
|
20231211,132800,17375499450,27600,27600,27650,27600,409
|
|
20231211,132700,17364210550,27600,27600,27650,27600,751
|
|
20231211,132600,17343461350,27600,27550,27650,27550,85
|
|
20231211,132500,17341115050,27550,27600,27650,27550,680
|
|
20231211,132400,17322350300,27650,27550,27650,27550,1825
|
|
20231211,132300,17271981550,27600,27550,27600,27500,100
|
|
20231211,132200,17269224450,27600,27600,27600,27500,1784
|
|
20231211,132100,17220062350,27600,27600,27600,27550,268
|
|
20231211,132000,17212667300,27550,27550,27600,27550,876
|
|
20231211,131900,17188531700,27600,27600,27600,27550,1005
|
|
20231211,131800,17160834850,27600,27550,27600,27550,192
|
|
20231211,131700,17155543200,27600,27550,27600,27550,340
|
|
20231211,131600,17146161800,27550,27600,27600,27550,1324
|
|
20231211,131500,17109684200,27550,27550,27600,27500,2525
|
|
20231211,131400,17040224850,27550,27550,27600,27550,337
|
|
20231211,131300,17030928650,27550,27600,27600,27550,103
|
|
20231211,131200,17028088250,27550,27600,27600,27550,248
|
|
20231211,131100,17021255700,27600,27500,27600,27500,509
|
|
20231211,131000,17007227000,27550,27500,27550,27500,153
|
|
20231211,130900,17003014000,27500,27600,27600,27500,536
|
|
20231211,130800,16988255000,27600,27550,27600,27550,314
|
|
20231211,130700,16979603650,27550,27600,27600,27550,252
|
|
20231211,130600,16972655950,27600,27550,27600,27550,213
|
|
20231211,130500,16966778050,27550,27550,27600,27550,468
|
|
20231211,130400,16953883300,27550,27600,27600,27550,324
|
|
20231211,130300,16944947200,27550,27550,27600,27550,362
|
|
20231211,130200,16934967650,27550,27600,27600,27550,158
|
|
20231211,130100,16930614600,27550,27600,27600,27550,185
|
|
20231211,130000,16925510600,27600,27550,27600,27550,141
|
|
20231211,125900,16921619550,27550,27550,27600,27500,285
|
|
20231211,125800,16913777050,27550,27550,27600,27500,824
|
|
20231211,125700,16891076200,27500,27550,27550,27500,386
|
|
20231211,125600,16880460650,27500,27550,27550,27500,647
|
|
20231211,125500,16862659500,27550,27500,27550,27500,118
|
|
20231211,125400,16859409550,27550,27500,27550,27500,451
|
|
20231211,125300,16847005250,27500,27500,27550,27500,285
|
|
20231211,125200,16839155100,27550,27550,27550,27500,480
|
|
20231211,125100,16825944600,27550,27500,27550,27500,102
|
|
20231211,125000,16823137750,27550,27500,27550,27500,431
|
|
20231211,124900,16811265600,27550,27550,27550,27500,614
|
|
20231211,124800,16794361450,27550,27550,27550,27500,283
|
|
20231211,124700,16786567750,27550,27550,27550,27500,69
|
|
20231211,124600,16784669550,27500,27550,27550,27500,358
|
|
20231211,124500,16774816350,27550,27550,27550,27500,228
|
|
20231211,124400,16768537950,27550,27550,27550,27500,733
|
|
20231211,124300,16748378900,27550,27500,27550,27500,639
|
|
20231211,124200,16730804850,27500,27550,27550,27500,277
|
|
20231211,124100,16723178800,27550,27550,27550,27500,687
|
|
20231211,124000,16704262500,27550,27550,27550,27500,215
|
|
20231211,123900,16698340150,27500,27600,27600,27500,902
|
|
20231211,123800,16673485900,27550,27550,27600,27550,235
|
|
20231211,123700,16667011600,27600,27600,27600,27550,1302
|
|
20231211,123600,16631128500,27600,27550,27600,27550,295
|
|
20231211,123500,16622999100,27550,27600,27600,27550,182
|
|
20231211,123400,16617984450,27550,27600,27600,27550,198
|
|
20231211,123300,16612519900,27550,27550,27600,27550,244
|
|
20231211,123200,16605791950,27550,27600,27600,27550,476
|
|
20231211,123100,16592671750,27550,27550,27600,27550,85
|
|
20231211,123000,16590329950,27550,27550,27550,27500,380
|
|
20231211,122900,16579867100,27550,27550,27600,27500,2328
|
|
20231211,122800,16515730100,27550,27500,27550,27450,2813
|
|
20231211,122700,16438359850,27500,27450,27500,27450,427
|
|
20231211,122600,16426618100,27500,27550,27550,27450,649
|
|
20231211,122500,16408770900,27550,27500,27550,27450,594
|
|
20231211,122400,16392438650,27500,27550,27550,27500,945
|
|
20231211,122300,16366439700,27550,27500,27550,27500,174
|
|
20231211,122200,16361652100,27500,27500,27550,27500,177
|
|
20231211,122100,16356783900,27500,27500,27550,27500,493
|
|
20231211,122000,16343203450,27550,27550,27550,27500,276
|
|
20231211,121900,16335605650,27500,27550,27550,27500,91
|
|
20231211,121800,16333101200,27450,27500,27500,27450,2662
|
|
20231211,121700,16259899100,27450,27450,27500,27450,2045
|
|
20231211,121600,16203759200,27450,27500,27500,27450,270
|
|
20231211,121500,16196337250,27450,27500,27550,27450,1391
|
|
20231211,121400,16158085750,27450,27450,27500,27450,491
|
|
20231211,121300,16144601700,27450,27500,27500,27450,596
|
|
20231211,121200,16128223850,27450,27450,27500,27400,1552
|
|
20231211,121100,16085598300,27400,27500,27500,27400,2466
|
|
20231211,121000,16017899850,27450,27450,27500,27450,394
|
|
20231211,120900,16007083950,27500,27450,27500,27450,366
|
|
20231211,120800,15997033850,27500,27450,27500,27450,1273
|
|
20231211,120700,15962051600,27450,27500,27500,27450,1372
|
|
20231211,120600,15924386750,27500,27450,27500,27450,407
|
|
20231211,120500,15913213050,27450,27450,27500,27450,1364
|
|
20231211,120400,15875762400,27450,27550,27550,27450,4397
|
|
20231211,120300,15754845050,27550,27550,27550,27500,213
|
|
20231211,120200,15748978400,27550,27500,27550,27500,1897
|
|
20231211,120100,15696725850,27500,27550,27550,27500,346
|
|
20231211,120000,15687209300,27550,27550,27600,27500,2451
|
|
20231211,115900,15619690300,27550,27600,27600,27550,989
|
|
20231211,115800,15592441800,27600,27600,27600,27550,203
|
|
20231211,115700,15586845250,27600,27550,27600,27550,1273
|
|
20231211,115600,15551722850,27600,27600,27600,27550,1189
|
|
20231211,115500,15518906500,27600,27600,27650,27600,182
|
|
20231211,115400,15513875350,27600,27600,27650,27600,352
|
|
20231211,115300,15504159000,27650,27650,27650,27650,849
|
|
20231211,115200,15480684150,27650,27650,27700,27650,2702
|
|
20231211,115100,15405973800,27650,27650,27700,27650,356
|
|
20231211,115000,15396129750,27650,27700,27700,27650,386
|
|
20231211,114900,15385455100,27700,27650,27700,27650,335
|
|
20231211,114800,15376181250,27650,27650,27700,27650,1273
|
|
20231211,114700,15340926750,27650,27700,27700,27650,723
|
|
20231211,114600,15320921300,27700,27650,27700,27650,510
|
|
20231211,114500,15306818250,27700,27700,27700,27650,602
|
|
20231211,114400,15290149400,27700,27650,27700,27600,3834
|
|
20231211,114300,15184064600,27600,27650,27650,27550,535
|
|
20231211,114200,15169297650,27600,27600,27650,27550,452
|
|
20231211,114100,15156816400,27600,27600,27650,27600,605
|
|
20231211,114000,15140117400,27600,27600,27650,27600,1055
|
|
20231211,113900,15110998750,27550,27600,27650,27550,1807
|
|
20231211,113800,15061117850,27650,27600,27650,27600,808
|
|
20231211,113700,15038812850,27600,27650,27650,27600,382
|
|
20231211,113600,15028267800,27650,27600,27650,27600,1224
|
|
20231211,113500,14994473500,27650,27600,27650,27600,918
|
|
20231211,113400,14969126250,27600,27650,27650,27600,178
|
|
20231211,113300,14964211700,27650,27600,27650,27600,524
|
|
20231211,113200,14949738350,27600,27650,27700,27600,299
|
|
20231211,113100,14941470300,27650,27600,27700,27600,395
|
|
20231211,113000,14930556000,27650,27650,27700,27650,665
|
|
20231211,112900,14912168000,27650,27700,27700,27650,134
|
|
20231211,112800,14908462500,27650,27700,27700,27600,430
|
|
20231211,112700,14896578100,27650,27650,27700,27600,380
|
|
20231211,112600,14886072100,27650,27650,27650,27600,1954
|
|
20231211,112500,14832051250,27650,27700,27700,27650,1726
|
|
20231211,112400,14784315800,27650,27700,27700,27650,478
|
|
20231211,112300,14771084050,27650,27650,27700,27650,306
|
|
20231211,112200,14762611400,27700,27700,27750,27700,779
|
|
20231211,112100,14741033050,27700,27650,27750,27650,3931
|
|
20231211,112000,14632154050,27650,27700,27700,27600,4566
|
|
20231211,111900,14505870200,27650,27700,27750,27650,4260
|
|
20231211,111800,14387868850,27750,27750,27800,27700,540
|
|
20231211,111700,14372884150,27750,27750,27800,27750,1352
|
|
20231211,111600,14335365500,27750,27800,27800,27750,612
|
|
20231211,111500,14318380150,27750,27750,27800,27750,770
|
|
20231211,111400,14297002500,27750,27800,27800,27750,762
|
|
20231211,111300,14275821500,27750,27800,27800,27750,1919
|
|
20231211,111200,14222480150,27800,27750,27800,27750,1113
|
|
20231211,111100,14191582850,27750,27750,27800,27700,4106
|
|
20231211,111000,14077642150,27750,27700,27750,27700,2341
|
|
20231211,110900,14012794500,27650,27800,27800,27650,6903
|
|
20231211,110800,13821473050,27750,27800,27800,27750,1329
|
|
20231211,110700,13784584000,27800,27800,27800,27750,2933
|
|
20231211,110600,13703070100,27800,27800,27800,27800,669
|
|
20231211,110500,13684471900,27800,27750,27800,27750,1410
|
|
20231211,110400,13645338500,27800,27750,27800,27750,1152
|
|
20231211,110300,13613339350,27750,27750,27800,27750,784
|
|
20231211,110200,13591550650,27750,27800,27800,27750,1955
|
|
20231211,110100,13537262650,27800,27750,27800,27700,791
|
|
20231211,110000,13515301500,27750,27750,27800,27700,242
|
|
20231211,105900,13508586900,27750,27800,27800,27700,4935
|
|
20231211,105800,13371672800,27800,27800,27850,27750,4538
|
|
20231211,105700,13245527750,27800,27750,27800,27700,6939
|
|
20231211,105600,13052772750,27750,27650,27750,27650,4499
|
|
20231211,105500,12928087150,27700,27700,27700,27650,1442
|
|
20231211,105400,12888189150,27700,27650,27700,27650,3188
|
|
20231211,105300,12799943900,27700,27650,27700,27650,676
|
|
20231211,105200,12781222900,27700,27650,27700,27600,1852
|
|
20231211,105100,12730006550,27700,27650,27700,27600,3212
|
|
20231211,105000,12641184750,27650,27650,27700,27650,2795
|
|
20231211,104900,12563900900,27650,27650,27700,27600,4927
|
|
20231211,104800,12427673800,27650,27700,27700,27600,7073
|
|
20231211,104700,12232111750,27700,27700,27700,27650,3134
|
|
20231211,104600,12145339000,27700,27650,27700,27600,5103
|
|
20231211,104500,12004134300,27650,27450,27650,27400,19153
|
|
20231211,104400,11476703350,27450,27400,27450,27400,345
|
|
20231211,104300,11467234050,27450,27450,27450,27400,1846
|
|
20231211,104200,11416630800,27450,27450,27450,27400,447
|
|
20231211,104100,11404377600,27450,27400,27450,27350,2028
|
|
20231211,104000,11348809950,27400,27350,27400,27350,1421
|
|
20231211,103900,11309941350,27350,27450,27450,27350,2960
|
|
20231211,103800,11228855450,27450,27350,27450,27350,3959
|
|
20231211,103700,11120373700,27350,27400,27400,27350,444
|
|
20231211,103600,11108223250,27400,27400,27400,27350,444
|
|
20231211,103500,11096064000,27400,27350,27400,27350,456
|
|
20231211,103400,11083588650,27400,27350,27400,27350,361
|
|
20231211,103300,11073713200,27350,27400,27400,27350,1168
|
|
20231211,103200,11041761600,27350,27400,27400,27350,213
|
|
20231211,103100,11035925450,27400,27350,27400,27350,296
|
|
20231211,103000,11027827150,27350,27350,27350,27300,1372
|
|
20231211,102900,10990303900,27350,27350,27400,27300,1385
|
|
20231211,102800,10952434300,27300,27300,27400,27300,3014
|
|
20231211,102700,10870031850,27300,27300,27350,27250,6150
|
|
20231211,102600,10702094150,27300,27300,27300,27250,375
|
|
20231211,102500,10691863450,27250,27200,27300,27200,2439
|
|
20231211,102400,10625460950,27250,27250,27250,27200,317
|
|
20231211,102300,10616823050,27250,27200,27250,27200,257
|
|
20231211,102200,10609826200,27200,27250,27250,27150,1255
|
|
20231211,102100,10575711150,27250,27200,27250,27150,1785
|
|
20231211,102000,10527181650,27200,27200,27250,27150,911
|
|
20231211,101900,10502403650,27200,27200,27200,27150,278
|
|
20231211,101800,10494847900,27200,27200,27200,27150,1263
|
|
20231211,101700,10460507100,27200,27200,27250,27150,2351
|
|
20231211,101600,10396590450,27250,27250,27250,27200,2145
|
|
20231211,101500,10338243150,27250,27250,27250,27200,384
|
|
20231211,101400,10327789050,27250,27250,27250,27200,158
|
|
20231211,101300,10323487550,27250,27250,27300,27200,1222
|
|
20231211,101200,10290243100,27250,27250,27300,27200,2018
|
|
20231211,101100,10235295650,27250,27300,27300,27200,574
|
|
20231211,101000,10219654300,27300,27250,27300,27200,2138
|
|
20231211,100900,10161427900,27200,27200,27250,27200,192
|
|
20231211,100800,10156201350,27250,27250,27250,27200,286
|
|
20231211,100700,10148411650,27200,27250,27250,27200,1024
|
|
20231211,100600,10120524650,27250,27200,27250,27200,592
|
|
20231211,100500,10104395050,27200,27250,27250,27200,1006
|
|
20231211,100400,10077016900,27200,27250,27250,27200,631
|
|
20231211,100300,10059830300,27200,27250,27250,27200,1088
|
|
20231211,100200,10030190150,27250,27200,27250,27200,1355
|
|
20231211,100100,9993333250,27150,27150,27200,27100,1495
|
|
20231211,100000,9952741650,27100,27100,27150,27100,469
|
|
20231211,095900,9940026150,27150,27150,27150,27100,575
|
|
20231211,095800,9924420650,27150,27150,27200,27100,2794
|
|
20231211,095700,9848561450,27150,27050,27200,27050,4569
|
|
20231211,095600,9724580100,27100,27100,27100,27050,1672
|
|
20231211,095500,9679276850,27100,27050,27100,27000,2036
|
|
20231211,095400,9624208200,27050,27050,27050,27000,1097
|
|
20231211,095300,9594549200,27050,27000,27100,27000,3068
|
|
20231211,095200,9511642150,27050,27050,27150,27000,13134
|
|
20231211,095100,9156237500,27100,27150,27150,27000,19601
|
|
20231211,095000,8625801400,27100,27100,27150,27100,9371
|
|
20231211,094900,8371837250,27150,27200,27200,27100,5958
|
|
20231211,094800,8210153700,27200,27150,27200,27150,3749
|
|
20231211,094700,8108358100,27200,27200,27200,27150,1289
|
|
20231211,094600,8073345500,27200,27200,27200,27150,1271
|
|
20231211,094500,8038810650,27150,27100,27200,27100,3609
|
|
20231211,094400,7940835000,27150,27150,27200,27100,10086
|
|
20231211,094300,7667069850,27200,27250,27250,27150,4088
|
|
20231211,094200,7555926600,27200,27250,27250,27200,3083
|
|
20231211,094100,7472005050,27250,27250,27250,27200,3992
|
|
20231211,094000,7363402050,27250,27250,27300,27200,3189
|
|
20231211,093900,7276527500,27250,27250,27300,27250,2756
|
|
20231211,093800,7201388500,27250,27450,27450,27250,24635
|
|
20231211,093700,6528626450,27400,27450,27450,27400,1422
|
|
20231211,093600,6489625950,27450,27400,27450,27350,4071
|
|
20231211,093500,6378053000,27350,27400,27400,27350,990
|
|
20231211,093400,6350947900,27350,27350,27400,27300,5777
|
|
20231211,093300,6192970750,27300,27400,27400,27300,1773
|
|
20231211,093200,6144479200,27350,27400,27400,27350,2051
|
|
20231211,093100,6088374800,27350,27350,27400,27350,3642
|
|
20231211,093000,5988754100,27400,27300,27400,27300,5367
|
|
20231211,092900,5841941400,27350,27350,27400,27300,6828
|
|
20231211,092800,5655227850,27350,27450,27450,27350,11277
|
|
20231211,092700,5346408700,27450,27400,27500,27400,4901
|
|
20231211,092600,5211944750,27400,27500,27500,27400,5849
|
|
20231211,092500,5051435200,27500,27500,27550,27500,1234
|
|
20231211,092400,5017467900,27500,27500,27500,27400,11233
|
|
20231211,092300,4708977500,27500,27500,27500,27450,867
|
|
20231211,092200,4685168150,27500,27550,27550,27450,5771
|
|
20231211,092100,4526519200,27500,27600,27650,27500,9720
|
|
20231211,092000,4258702200,27600,27600,27600,27550,2208
|
|
20231211,091900,4197844750,27600,27600,27650,27550,3560
|
|
20231211,091800,4099573700,27600,27600,27600,27550,1879
|
|
20231211,091700,4047799550,27600,27600,27600,27550,1330
|
|
20231211,091600,4011103550,27600,27600,27600,27550,1001
|
|
20231211,091500,3983498100,27550,27600,27600,27500,2526
|
|
20231211,091400,3913895400,27600,27600,27600,27550,952
|
|
20231211,091300,3887659450,27550,27500,27550,27500,6464
|
|
20231211,091200,3709636850,27550,27450,27550,27450,3481
|
|
20231211,091100,3613935150,27450,27500,27550,27450,11026
|
|
20231211,091000,3310989500,27500,27600,27600,27500,7222
|
|
20231211,090900,3112108350,27550,27600,27650,27550,9554
|
|
20231211,090800,2848394650,27650,27700,27700,27600,3698
|
|
20231211,090700,2746147000,27700,27650,27700,27600,5041
|
|
20231211,090600,2606781200,27650,27600,27650,27500,3143
|
|
20231211,090500,2519999200,27550,27650,27650,27500,5670
|
|
20231211,090400,2363789850,27500,27750,27750,27500,20875
|
|
20231211,090300,1787328400,27750,27750,27750,27700,2583
|
|
20231211,090200,1715692500,27800,27900,27900,27700,15875
|
|
20231211,090100,1274537800,27900,27850,27900,27750,9795
|
|
20231211,090000,1002345950,27850,28050,28100,27750,35647
|