646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,194300,27192398300,27700,27700,27700,27700,59391
|
|
20231215,194200,27192398300,27700,27700,27700,27700,0
|
|
20231215,194100,27192398300,27700,27700,27700,27700,0
|
|
20231215,194000,27192398300,27700,27700,27700,27700,0
|
|
20231215,193900,27192398300,27700,27700,27700,27700,0
|
|
20231215,193800,27192398300,27700,27700,27700,27700,0
|
|
20231215,193700,27192398300,27700,27700,27700,27700,0
|
|
20231215,193600,27192398300,27700,27700,27700,27700,0
|
|
20231215,193500,27192398300,27700,27700,27700,27700,0
|
|
20231215,193400,27192398300,27700,27700,27700,27700,0
|
|
20231215,193300,27192398300,27700,27700,27700,27700,0
|
|
20231215,193200,27192398300,27700,27700,27700,27700,0
|
|
20231215,193100,27192398300,27700,27700,27700,27700,0
|
|
20231215,193000,27192398300,27700,27700,27700,27700,0
|
|
20231215,192900,27192398300,27700,27700,27700,27700,0
|
|
20231215,192800,27192398300,27700,27700,27700,27700,0
|
|
20231215,192700,27192398300,27700,27700,27700,27700,0
|
|
20231215,192600,27192398300,27700,27700,27700,27700,0
|
|
20231215,192500,27192398300,27700,27700,27700,27700,0
|
|
20231215,192400,27192398300,27700,27700,27700,27700,0
|
|
20231215,192300,27192398300,27700,27700,27700,27700,0
|
|
20231215,192200,27192398300,27700,27700,27700,27700,0
|
|
20231215,192100,27192398300,27700,27700,27700,27700,0
|
|
20231215,192000,27192398300,27700,27700,27700,27700,0
|
|
20231215,191900,27192398300,27700,27700,27700,27700,0
|
|
20231215,191800,27192398300,27700,27700,27700,27700,0
|
|
20231215,191700,27192398300,27700,27700,27700,27700,0
|
|
20231215,191600,27192398300,27700,27700,27700,27700,0
|
|
20231215,191500,27192398300,27700,27700,27700,27700,0
|
|
20231215,191400,27192398300,27700,27700,27700,27700,0
|
|
20231215,191300,27192398300,27700,27700,27700,27700,59391
|
|
20231215,191200,27192398300,27700,27700,27700,27700,0
|
|
20231215,191100,27192398300,27700,27700,27700,27700,0
|
|
20231215,191000,27192398300,27700,27700,27700,27700,0
|
|
20231215,190900,27192398300,27700,27700,27700,27700,0
|
|
20231215,190800,27192398300,27700,27700,27700,27700,0
|
|
20231215,190700,27192398300,27700,27700,27700,27700,0
|
|
20231215,190600,27192398300,27700,27700,27700,27700,0
|
|
20231215,190500,27192398300,27700,27700,27700,27700,0
|
|
20231215,190400,27192398300,27700,27700,27700,27700,0
|
|
20231215,190300,27192398300,27700,27700,27700,27700,0
|
|
20231215,190200,27192398300,27700,27700,27700,27700,0
|
|
20231215,190100,27192398300,27700,27700,27700,27700,0
|
|
20231215,190000,27192398300,27700,27700,27700,27700,0
|
|
20231215,185900,27192398300,27700,27700,27700,27700,0
|
|
20231215,185800,27192398300,27700,27700,27700,27700,0
|
|
20231215,185700,27192398300,27700,27700,27700,27700,0
|
|
20231215,185600,27192398300,27700,27700,27700,27700,0
|
|
20231215,185500,27192398300,27700,27700,27700,27700,0
|
|
20231215,185400,27192398300,27700,27700,27700,27700,0
|
|
20231215,185300,27192398300,27700,27700,27700,27700,0
|
|
20231215,185200,27192398300,27700,27700,27700,27700,0
|
|
20231215,185100,27192398300,27700,27700,27700,27700,0
|
|
20231215,185000,27192398300,27700,27700,27700,27700,0
|
|
20231215,184900,27192398300,27700,27700,27700,27700,0
|
|
20231215,184800,27192398300,27700,27700,27700,27700,0
|
|
20231215,184700,27192398300,27700,27700,27700,27700,0
|
|
20231215,184600,27192398300,27700,27700,27700,27700,0
|
|
20231215,184500,27192398300,27700,27700,27700,27700,0
|
|
20231215,184400,27192398300,27700,27700,27700,27700,0
|
|
20231215,184300,27192398300,27700,27700,27700,27700,59391
|
|
20231215,184200,27192398300,27700,27700,27700,27700,0
|
|
20231215,184100,27192398300,27700,27700,27700,27700,0
|
|
20231215,184000,27192398300,27700,27700,27700,27700,0
|
|
20231215,183900,27192398300,27700,27700,27700,27700,0
|
|
20231215,183800,27192398300,27700,27700,27700,27700,0
|
|
20231215,183700,27192398300,27700,27700,27700,27700,0
|
|
20231215,183600,27192398300,27700,27700,27700,27700,0
|
|
20231215,183500,27192398300,27700,27700,27700,27700,0
|
|
20231215,183400,27192398300,27700,27700,27700,27700,0
|
|
20231215,183300,27192398300,27700,27700,27700,27700,0
|
|
20231215,183200,27192398300,27700,27700,27700,27700,0
|
|
20231215,183100,27192398300,27700,27700,27700,27700,0
|
|
20231215,183000,27192398300,27700,27700,27700,27700,0
|
|
20231215,182900,27192398300,27700,27700,27700,27700,0
|
|
20231215,182800,27192398300,27700,27700,27700,27700,0
|
|
20231215,182700,27192398300,27700,27700,27700,27700,0
|
|
20231215,182600,27192398300,27700,27700,27700,27700,0
|
|
20231215,182500,27192398300,27700,27700,27700,27700,0
|
|
20231215,182400,27192398300,27700,27700,27700,27700,0
|
|
20231215,182300,27192398300,27700,27700,27700,27700,0
|
|
20231215,182200,27192398300,27700,27700,27700,27700,0
|
|
20231215,182100,27192398300,27700,27700,27700,27700,0
|
|
20231215,182000,27192398300,27700,27700,27700,27700,0
|
|
20231215,181900,27192398300,27700,27700,27700,27700,0
|
|
20231215,181800,27192398300,27700,27700,27700,27700,0
|
|
20231215,181700,27192398300,27700,27700,27700,27700,0
|
|
20231215,181600,27192398300,27700,27700,27700,27700,0
|
|
20231215,181500,27192398300,27700,27700,27700,27700,0
|
|
20231215,181400,27192398300,27700,27700,27700,27700,0
|
|
20231215,181300,27192398300,27700,27700,27700,27700,59391
|
|
20231215,181200,27192398300,27700,27700,27700,27700,0
|
|
20231215,181100,27192398300,27700,27700,27700,27700,0
|
|
20231215,181000,27192398300,27700,27700,27700,27700,0
|
|
20231215,180900,27192398300,27700,27700,27700,27700,0
|
|
20231215,180800,27192398300,27700,27700,27700,27700,0
|
|
20231215,180700,27192398300,27700,27700,27700,27700,0
|
|
20231215,180600,27192398300,27700,27700,27700,27700,0
|
|
20231215,180500,27192398300,27700,27700,27700,27700,0
|
|
20231215,180400,27192398300,27700,27700,27700,27700,0
|
|
20231215,180300,27192398300,27700,27700,27700,27700,0
|
|
20231215,180200,27192398300,27700,27700,27700,27700,0
|
|
20231215,180100,27192398300,27700,27700,27700,27700,0
|
|
20231215,180000,27192398300,27700,27700,27700,27700,0
|
|
20231215,175900,27192398300,27700,27700,27700,27700,0
|
|
20231215,175800,27192398300,27700,27700,27700,27700,0
|
|
20231215,175700,27192398300,27700,27700,27700,27700,0
|
|
20231215,175600,27192398300,27700,27700,27700,27700,0
|
|
20231215,175500,27192398300,27700,27700,27700,27700,0
|
|
20231215,175400,27192398300,27700,27700,27700,27700,0
|
|
20231215,175300,27192398300,27700,27700,27700,27700,0
|
|
20231215,175200,27192398300,27700,27700,27700,27700,0
|
|
20231215,175100,27192398300,27700,27700,27700,27700,0
|
|
20231215,175000,27192398300,27700,27700,27700,27700,0
|
|
20231215,174900,27192398300,27700,27700,27700,27700,0
|
|
20231215,174800,27192398300,27700,27700,27700,27700,0
|
|
20231215,174700,27192398300,27700,27700,27700,27700,0
|
|
20231215,174600,27192398300,27700,27700,27700,27700,0
|
|
20231215,174500,27192398300,27700,27700,27700,27700,0
|
|
20231215,174400,27192398300,27700,27700,27700,27700,0
|
|
20231215,174300,27192398300,27700,27700,27700,27700,59391
|
|
20231215,174200,27192398300,27700,27700,27700,27700,0
|
|
20231215,174100,27192398300,27700,27700,27700,27700,0
|
|
20231215,174000,27192398300,27700,27700,27700,27700,0
|
|
20231215,173900,27192398300,27700,27700,27700,27700,0
|
|
20231215,173800,27192398300,27700,27700,27700,27700,0
|
|
20231215,173700,27192398300,27700,27700,27700,27700,0
|
|
20231215,173600,27192398300,27700,27700,27700,27700,0
|
|
20231215,173500,27192398300,27700,27700,27700,27700,0
|
|
20231215,173400,27192398300,27700,27700,27700,27700,0
|
|
20231215,173300,27192398300,27700,27700,27700,27700,0
|
|
20231215,173200,27192398300,27700,27700,27700,27700,0
|
|
20231215,173100,27192398300,27700,27700,27700,27700,0
|
|
20231215,173000,27192398300,27700,27700,27700,27700,0
|
|
20231215,172900,27192398300,27700,27700,27700,27700,0
|
|
20231215,172800,27192398300,27700,27700,27700,27700,0
|
|
20231215,172700,27192398300,27700,27700,27700,27700,0
|
|
20231215,172600,27192398300,27700,27700,27700,27700,0
|
|
20231215,172500,27192398300,27700,27700,27700,27700,0
|
|
20231215,172400,27192398300,27700,27700,27700,27700,0
|
|
20231215,172300,27192398300,27700,27700,27700,27700,0
|
|
20231215,172200,27192398300,27700,27700,27700,27700,0
|
|
20231215,172100,27192398300,27700,27700,27700,27700,0
|
|
20231215,172000,27192398300,27700,27700,27700,27700,0
|
|
20231215,171900,27192398300,27700,27700,27700,27700,0
|
|
20231215,171800,27192398300,27700,27700,27700,27700,0
|
|
20231215,171700,27192398300,27700,27700,27700,27700,0
|
|
20231215,171600,27192398300,27700,27700,27700,27700,0
|
|
20231215,171500,27192398300,27700,27700,27700,27700,0
|
|
20231215,171400,27192398300,27700,27700,27700,27700,0
|
|
20231215,171300,27192398300,27700,27700,27700,27700,59391
|
|
20231215,171200,27192398300,27700,27700,27700,27700,0
|
|
20231215,171100,27192398300,27700,27700,27700,27700,0
|
|
20231215,171000,27192398300,27700,27700,27700,27700,0
|
|
20231215,170900,27192398300,27700,27700,27700,27700,0
|
|
20231215,170800,27192398300,27700,27700,27700,27700,0
|
|
20231215,170700,27192398300,27700,27700,27700,27700,0
|
|
20231215,170600,27192398300,27700,27700,27700,27700,0
|
|
20231215,170500,27192398300,27700,27700,27700,27700,0
|
|
20231215,170400,27192398300,27700,27700,27700,27700,0
|
|
20231215,170300,27192398300,27700,27700,27700,27700,0
|
|
20231215,170200,27192398300,27700,27700,27700,27700,0
|
|
20231215,170100,27192398300,27700,27700,27700,27700,0
|
|
20231215,170000,27192398300,27700,27700,27700,27700,0
|
|
20231215,165900,27192398300,27700,27700,27700,27700,0
|
|
20231215,165800,27192398300,27700,27700,27700,27700,0
|
|
20231215,165700,27192398300,27700,27700,27700,27700,0
|
|
20231215,165600,27192398300,27700,27700,27700,27700,0
|
|
20231215,165500,27192398300,27700,27700,27700,27700,0
|
|
20231215,165400,27192398300,27700,27700,27700,27700,0
|
|
20231215,165300,27192398300,27700,27700,27700,27700,0
|
|
20231215,165200,27192398300,27700,27700,27700,27700,0
|
|
20231215,165100,27192398300,27700,27700,27700,27700,0
|
|
20231215,165000,27192398300,27700,27700,27700,27700,0
|
|
20231215,164900,27192398300,27700,27700,27700,27700,0
|
|
20231215,164800,27192398300,27700,27700,27700,27700,0
|
|
20231215,164700,27192398300,27700,27700,27700,27700,0
|
|
20231215,164600,27192398300,27700,27700,27700,27700,0
|
|
20231215,164500,27192398300,27700,27700,27700,27700,0
|
|
20231215,164400,27192398300,27700,27700,27700,27700,0
|
|
20231215,164300,27192398300,27700,27700,27700,27700,59391
|
|
20231215,164200,27192398300,27700,27700,27700,27700,0
|
|
20231215,164100,27192398300,27700,27700,27700,27700,0
|
|
20231215,164000,27192398300,27700,27700,27700,27700,0
|
|
20231215,163900,27192398300,27700,27700,27700,27700,0
|
|
20231215,163800,27192398300,27700,27700,27700,27700,0
|
|
20231215,163700,27192398300,27700,27700,27700,27700,0
|
|
20231215,163600,27192398300,27700,27700,27700,27700,0
|
|
20231215,163500,27192398300,27700,27700,27700,27700,0
|
|
20231215,163400,27192398300,27700,27700,27700,27700,0
|
|
20231215,163300,27192398300,27700,27700,27700,27700,0
|
|
20231215,163200,27192398300,27700,27700,27700,27700,0
|
|
20231215,163100,27192398300,27700,27700,27700,27700,0
|
|
20231215,163000,27192398300,27700,27700,27700,27700,0
|
|
20231215,162900,27192398300,27700,27700,27700,27700,0
|
|
20231215,162800,27192398300,27700,27700,27700,27700,0
|
|
20231215,162700,27192398300,27700,27700,27700,27700,0
|
|
20231215,162600,27192398300,27700,27700,27700,27700,0
|
|
20231215,162500,27192398300,27700,27700,27700,27700,0
|
|
20231215,162400,27192398300,27700,27700,27700,27700,0
|
|
20231215,162300,27192398300,27700,27700,27700,27700,0
|
|
20231215,162200,27192398300,27700,27700,27700,27700,0
|
|
20231215,162100,27192398300,27700,27700,27700,27700,0
|
|
20231215,162000,27192398300,27700,27700,27700,27700,0
|
|
20231215,161900,27192398300,27700,27700,27700,27700,0
|
|
20231215,161800,27192398300,27700,27700,27700,27700,0
|
|
20231215,161700,27192398300,27700,27700,27700,27700,0
|
|
20231215,161600,27192398300,27700,27700,27700,27700,0
|
|
20231215,161500,27192398300,27700,27700,27700,27700,0
|
|
20231215,161400,27192398300,27700,27700,27700,27700,0
|
|
20231215,161300,27192398300,27700,27700,27700,27700,59391
|
|
20231215,161200,27192398300,27700,27700,27700,27700,0
|
|
20231215,161100,27192398300,27700,27700,27700,27700,0
|
|
20231215,161000,27192398300,27700,27700,27700,27700,0
|
|
20231215,160900,27192398300,27700,27700,27700,27700,0
|
|
20231215,160800,27192398300,27700,27700,27700,27700,0
|
|
20231215,160700,27192398300,27700,27700,27700,27700,0
|
|
20231215,160600,27192398300,27700,27700,27700,27700,0
|
|
20231215,160500,27192398300,27700,27700,27700,27700,0
|
|
20231215,160400,27192398300,27700,27700,27700,27700,0
|
|
20231215,160300,27192398300,27700,27700,27700,27700,0
|
|
20231215,160200,27192398300,27700,27700,27700,27700,0
|
|
20231215,160100,27192398300,27700,27700,27700,27700,0
|
|
20231215,160000,27192398300,27700,27700,27700,27700,0
|
|
20231215,155900,27192398300,27700,27700,27700,27700,0
|
|
20231215,155800,27192398300,27700,27700,27700,27700,0
|
|
20231215,155700,27192398300,27700,27700,27700,27700,0
|
|
20231215,155600,27192398300,27700,27700,27700,27700,0
|
|
20231215,155500,27192398300,27700,27700,27700,27700,0
|
|
20231215,155400,27192398300,27700,27700,27700,27700,0
|
|
20231215,155300,27192398300,27700,27700,27700,27700,0
|
|
20231215,155200,27192398300,27700,27700,27700,27700,0
|
|
20231215,155100,27192398300,27700,27700,27700,27700,0
|
|
20231215,155000,27192398300,27700,27700,27700,27700,0
|
|
20231215,154900,27192398300,27700,27700,27700,27700,0
|
|
20231215,154800,27192398300,27700,27700,27700,27700,0
|
|
20231215,154700,27192398300,27700,27700,27700,27700,0
|
|
20231215,154600,27192398300,27700,27700,27700,27700,0
|
|
20231215,154500,27192398300,27700,27700,27700,27700,0
|
|
20231215,154400,27192398300,27700,27700,27700,27700,0
|
|
20231215,154300,27192398300,27700,27700,27700,27700,59391
|
|
20231215,154200,27192398300,27700,27700,27700,27700,0
|
|
20231215,154100,27192398300,27700,27700,27700,27700,0
|
|
20231215,154000,27192398300,27700,27700,27700,27700,0
|
|
20231215,153900,27192398300,27700,27700,27700,27700,0
|
|
20231215,153800,27192398300,27700,27700,27700,27700,0
|
|
20231215,153700,27192398300,27700,27700,27700,27700,0
|
|
20231215,153600,27192398300,27700,27700,27700,27700,0
|
|
20231215,153500,27192398300,27700,27700,27700,27700,0
|
|
20231215,153400,27192398300,27700,27700,27700,27700,0
|
|
20231215,153300,27192398300,27700,27700,27700,27700,0
|
|
20231215,153200,27192398300,27700,27700,27700,27700,0
|
|
20231215,153100,27192398300,27700,27700,27700,27700,0
|
|
20231215,153000,27192398300,27700,27700,27700,27700,59391
|
|
20231215,152900,25547267600,27700,27700,27700,27700,0
|
|
20231215,152800,25547267600,27700,27700,27700,27700,0
|
|
20231215,152700,25547267600,27700,27700,27700,27700,0
|
|
20231215,152600,25547267600,27700,27700,27700,27700,0
|
|
20231215,152500,25547267600,27700,27700,27700,27700,0
|
|
20231215,152400,25547267600,27700,27700,27700,27700,0
|
|
20231215,152300,25547267600,27700,27700,27700,27700,0
|
|
20231215,152200,25547267600,27700,27700,27700,27700,0
|
|
20231215,152100,25547267600,27700,27700,27700,27700,0
|
|
20231215,152000,25547267600,27700,27700,27700,27700,0
|
|
20231215,151900,25547267600,27700,27750,27750,27650,1534
|
|
20231215,151800,25504809400,27700,27750,27750,27700,1064
|
|
20231215,151700,25475324150,27750,27700,27750,27700,3392
|
|
20231215,151600,25381349550,27700,27750,27750,27700,695
|
|
20231215,151500,25362087550,27700,27700,27750,27650,3020
|
|
20231215,151400,25278507750,27700,27750,27750,27650,3760
|
|
20231215,151300,25174360850,27750,27700,27750,27700,5431
|
|
20231215,151200,25023888800,27750,27750,27750,27700,522
|
|
20231215,151100,25009420750,27750,27700,27750,27700,1490
|
|
20231215,151000,24968088500,27750,27700,27750,27700,837
|
|
20231215,150900,24944883400,27750,27700,27800,27700,3750
|
|
20231215,150800,24840839700,27700,27750,27750,27700,2688
|
|
20231215,150700,24766273200,27750,27700,27750,27700,2299
|
|
20231215,150600,24702553100,27700,27700,27750,27650,2951
|
|
20231215,150500,24620806950,27700,27700,27700,27650,2235
|
|
20231215,150400,24558911600,27700,27700,27700,27650,710
|
|
20231215,150300,24539262800,27700,27700,27750,27650,628
|
|
20231215,150200,24521872850,27750,27650,27750,27650,2734
|
|
20231215,150100,24446182500,27650,27700,27700,27650,221
|
|
20231215,150000,24440064600,27700,27700,27700,27650,1210
|
|
20231215,145900,24406593600,27700,27650,27700,27650,3825
|
|
20231215,145800,24300643000,27650,27650,27650,27600,4120
|
|
20231215,145700,24186749150,27650,27650,27650,27600,826
|
|
20231215,145600,24163932850,27650,27600,27650,27600,1080
|
|
20231215,145500,24134116350,27600,27650,27650,27550,1585
|
|
20231215,145400,24090376800,27600,27600,27650,27550,2980
|
|
20231215,145300,24008149650,27600,27550,27600,27500,1195
|
|
20231215,145200,23975233400,27550,27550,27600,27550,1687
|
|
20231215,145100,23928748150,27600,27550,27600,27550,1025
|
|
20231215,145000,23900495850,27600,27600,27600,27550,528
|
|
20231215,144900,23885943050,27600,27600,27600,27550,994
|
|
20231215,144800,23858558150,27600,27550,27600,27550,1276
|
|
20231215,144700,23823355000,27550,27550,27600,27550,685
|
|
20231215,144600,23804482950,27550,27600,27650,27500,2503
|
|
20231215,144500,23735488900,27650,27650,27650,27550,987
|
|
20231215,144400,23708250300,27600,27600,27650,27550,439
|
|
20231215,144300,23696143000,27600,27550,27650,27500,10998
|
|
20231215,144200,23392816900,27500,27550,27550,27500,1164
|
|
20231215,144100,23360772200,27500,27550,27600,27500,1578
|
|
20231215,144000,23317300100,27550,27600,27600,27550,838
|
|
20231215,143900,23294201900,27600,27550,27600,27500,1085
|
|
20231215,143800,23264278100,27550,27550,27600,27500,2012
|
|
20231215,143700,23208850750,27550,27600,27600,27550,713
|
|
20231215,143600,23189205750,27600,27550,27600,27550,882
|
|
20231215,143500,23164891400,27550,27600,27600,27550,854
|
|
20231215,143400,23141363250,27550,27550,27600,27550,1112
|
|
20231215,143300,23110727200,27550,27550,27600,27550,822
|
|
20231215,143200,23088071050,27500,27550,27600,27500,1134
|
|
20231215,143100,23056852000,27550,27550,27600,27500,836
|
|
20231215,143000,23033832300,27500,27600,27600,27500,561
|
|
20231215,142900,23018367150,27600,27550,27600,27550,1676
|
|
20231215,142800,22972192650,27550,27500,27600,27500,482
|
|
20231215,142700,22958916300,27550,27550,27600,27550,3046
|
|
20231215,142600,22874993900,27550,27550,27600,27550,1964
|
|
20231215,142500,22820875750,27550,27600,27600,27550,1650
|
|
20231215,142400,22775417900,27550,27600,27600,27550,816
|
|
20231215,142300,22752936550,27550,27600,27600,27550,500
|
|
20231215,142200,22739157700,27600,27600,27600,27550,514
|
|
20231215,142100,22724981750,27550,27550,27600,27550,242
|
|
20231215,142000,22718312250,27550,27600,27600,27550,833
|
|
20231215,141900,22695362850,27550,27550,27600,27500,2718
|
|
20231215,141800,22620548150,27550,27600,27600,27550,630
|
|
20231215,141700,22603190250,27600,27550,27600,27550,2531
|
|
20231215,141600,22533451100,27550,27550,27600,27500,1813
|
|
20231215,141500,22483525850,27550,27550,27550,27500,655
|
|
20231215,141400,22465505650,27550,27550,27550,27500,409
|
|
20231215,141300,22454248900,27550,27550,27550,27500,383
|
|
20231215,141200,22443710600,27500,27550,27550,27500,352
|
|
20231215,141100,22434022150,27550,27500,27550,27500,298
|
|
20231215,141000,22425823950,27550,27550,27550,27500,2195
|
|
20231215,140900,22365388550,27550,27550,27550,27500,819
|
|
20231215,140800,22342865800,27550,27550,27550,27500,721
|
|
20231215,140700,22323013400,27550,27550,27550,27500,1079
|
|
20231215,140600,22293331450,27550,27550,27600,27550,372
|
|
20231215,140500,22283082250,27600,27550,27600,27550,1481
|
|
20231215,140400,22242280100,27500,27500,27550,27500,2295
|
|
20231215,140300,22179097850,27500,27550,27550,27500,779
|
|
20231215,140200,22157666250,27550,27550,27550,27500,798
|
|
20231215,140100,22135691350,27500,27550,27600,27500,895
|
|
20231215,140000,22111040200,27600,27600,27600,27550,607
|
|
20231215,135900,22094317050,27600,27550,27600,27550,105
|
|
20231215,135800,22091422250,27550,27600,27600,27550,1038
|
|
20231215,135700,22062818500,27550,27600,27600,27550,1254
|
|
20231215,135600,22028209950,27600,27600,27600,27550,3617
|
|
20231215,135500,21928397450,27550,27600,27600,27550,636
|
|
20231215,135400,21910869700,27550,27600,27600,27550,889
|
|
20231215,135300,21886376300,27600,27600,27600,27550,418
|
|
20231215,135200,21874852200,27600,27550,27600,27550,516
|
|
20231215,135100,21860628000,27550,27450,27600,27450,3584
|
|
20231215,135000,21761960700,27450,27450,27500,27400,7190
|
|
20231215,134900,21564355300,27500,27450,27500,27400,3526
|
|
20231215,134800,21467584650,27450,27450,27500,27450,9161
|
|
20231215,134700,21216102300,27450,27500,27500,27450,1006
|
|
20231215,134600,21188486300,27450,27450,27500,27450,627
|
|
20231215,134500,21171255800,27500,27500,27500,27450,875
|
|
20231215,134400,21147231350,27450,27450,27500,27450,538
|
|
20231215,134300,21132442650,27450,27550,27550,27450,2575
|
|
20231215,134200,21061642800,27500,27500,27550,27500,441
|
|
20231215,134100,21049512550,27500,27550,27550,27500,751
|
|
20231215,134000,21028859550,27500,27550,27550,27500,1307
|
|
20231215,133900,20992909500,27500,27550,27550,27500,1458
|
|
20231215,133800,20952813850,27550,27550,27550,27500,558
|
|
20231215,133700,20937459100,27550,27500,27550,27500,2085
|
|
20231215,133600,20880023000,27500,27500,27500,27450,3700
|
|
20231215,133500,20778307700,27500,27500,27500,27450,677
|
|
20231215,133400,20759695350,27450,27500,27500,27450,2816
|
|
20231215,133300,20682373250,27500,27500,27550,27450,5241
|
|
20231215,133200,20538310350,27500,27500,27550,27500,7345
|
|
20231215,133100,20336320700,27500,27500,27550,27500,9089
|
|
20231215,133000,20086369800,27500,27550,27550,27500,2302
|
|
20231215,132900,20023060200,27500,27550,27550,27500,627
|
|
20231215,132800,20005813250,27550,27500,27550,27500,594
|
|
20231215,132700,19989465450,27500,27500,27550,27500,1344
|
|
20231215,132600,19952501600,27550,27550,27550,27500,1676
|
|
20231215,132500,19906381800,27550,27550,27550,27500,618
|
|
20231215,132400,19889378650,27550,27500,27550,27500,499
|
|
20231215,132300,19875650100,27500,27550,27550,27500,4145
|
|
20231215,132200,19761652000,27550,27550,27550,27500,814
|
|
20231215,132100,19739226600,27500,27550,27550,27500,1501
|
|
20231215,132000,19697893850,27550,27550,27600,27500,2686
|
|
20231215,131900,19623959900,27500,27550,27600,27500,8523
|
|
20231215,131800,19389191300,27550,27550,27600,27550,965
|
|
20231215,131700,19362583900,27550,27600,27600,27550,1344
|
|
20231215,131600,19325552800,27600,27600,27600,27550,725
|
|
20231215,131500,19305563800,27600,27600,27600,27550,168
|
|
20231215,131400,19300930300,27550,27600,27600,27550,1639
|
|
20231215,131300,19255717000,27600,27600,27650,27550,475
|
|
20231215,131200,19242607200,27650,27650,27650,27600,2871
|
|
20231215,131100,19163365600,27650,27650,27650,27600,1476
|
|
20231215,131000,19122617650,27650,27600,27650,27550,1012
|
|
20231215,130900,19094692000,27600,27600,27600,27550,679
|
|
20231215,130800,19075956300,27550,27600,27600,27550,699
|
|
20231215,130700,19056685900,27550,27550,27600,27550,3248
|
|
20231215,130600,18967069300,27550,27650,27650,27550,4217
|
|
20231215,130500,18850676050,27650,27650,27650,27550,3272
|
|
20231215,130400,18760374700,27600,27600,27650,27600,481
|
|
20231215,130300,18747094300,27650,27600,27650,27600,539
|
|
20231215,130200,18732211950,27650,27650,27650,27600,1266
|
|
20231215,130100,18697218950,27600,27650,27650,27600,1738
|
|
20231215,130000,18649193750,27650,27550,27650,27550,325
|
|
20231215,125900,18640218350,27600,27600,27650,27550,3366
|
|
20231215,125800,18547220000,27600,27550,27650,27550,1208
|
|
20231215,125700,18513910300,27550,27600,27650,27550,1376
|
|
20231215,125600,18475940850,27600,27600,27650,27550,531
|
|
20231215,125500,18461293650,27600,27550,27600,27550,3313
|
|
20231215,125400,18369867350,27550,27600,27600,27550,1529
|
|
20231215,125300,18327716650,27600,27550,27600,27550,1666
|
|
20231215,125200,18281815750,27600,27550,27600,27550,3228
|
|
20231215,125100,18192847350,27550,27550,27600,27550,2079
|
|
20231215,125000,18135564900,27550,27600,27600,27550,1055
|
|
20231215,124900,18106490900,27600,27600,27600,27550,1431
|
|
20231215,124800,18067059650,27600,27550,27600,27550,2106
|
|
20231215,124700,18008994250,27600,27600,27650,27600,978
|
|
20231215,124600,17982001350,27650,27600,27650,27600,1424
|
|
20231215,124500,17942695550,27550,27600,27600,27550,1385
|
|
20231215,124400,17904502900,27600,27600,27650,27550,1273
|
|
20231215,124300,17869371050,27600,27650,27650,27550,2678
|
|
20231215,124200,17795516400,27650,27600,27650,27600,2518
|
|
20231215,124100,17725944550,27600,27550,27650,27550,2291
|
|
20231215,124000,17662709300,27550,27600,27650,27550,1224
|
|
20231215,123900,17628932950,27550,27600,27600,27550,870
|
|
20231215,123800,17604943350,27550,27600,27650,27550,914
|
|
20231215,123700,17579736600,27600,27650,27650,27550,5454
|
|
20231215,123600,17429403500,27650,27650,27650,27600,1209
|
|
20231215,123500,17396025850,27650,27650,27650,27600,1599
|
|
20231215,123400,17351865100,27600,27600,27650,27550,1519
|
|
20231215,123300,17309948850,27550,27550,27600,27550,2228
|
|
20231215,123200,17248482600,27550,27600,27600,27550,985
|
|
20231215,123100,17221328800,27550,27550,27600,27550,626
|
|
20231215,123000,17204078450,27550,27650,27650,27550,11386
|
|
20231215,122900,16889819250,27650,27650,27650,27600,2450
|
|
20231215,122800,16822187800,27650,27650,27700,27600,16751
|
|
20231215,122700,16359187450,27700,27650,27700,27650,2048
|
|
20231215,122600,16302557350,27650,27650,27700,27650,425
|
|
20231215,122500,16290805000,27650,27650,27700,27650,795
|
|
20231215,122400,16268794850,27650,27700,27700,27650,1539
|
|
20231215,122300,16226185000,27700,27650,27700,27650,248
|
|
20231215,122200,16219324850,27700,27650,27700,27650,926
|
|
20231215,122100,16193714150,27700,27650,27700,27650,2509
|
|
20231215,122000,16124261050,27700,27650,27700,27650,1226
|
|
20231215,121900,16090351700,27650,27700,27700,27650,584
|
|
20231215,121800,16074199350,27700,27650,27700,27650,445
|
|
20231215,121700,16061891800,27700,27700,27750,27650,1640
|
|
20231215,121600,16016471150,27700,27650,27700,27650,2197
|
|
20231215,121500,15955692450,27700,27700,27750,27650,5269
|
|
20231215,121400,15809749500,27700,27750,27800,27700,2513
|
|
20231215,121300,15740077600,27800,27800,27800,27750,529
|
|
20231215,121200,15725393950,27800,27800,27800,27750,293
|
|
20231215,121100,15717260900,27750,27800,27800,27750,252
|
|
20231215,121000,15710266650,27800,27750,27800,27750,1391
|
|
20231215,120900,15671658700,27750,27750,27800,27700,566
|
|
20231215,120800,15655954050,27750,27750,27800,27700,453
|
|
20231215,120700,15643401500,27800,27800,27800,27700,797
|
|
20231215,120600,15621300350,27750,27750,27800,27750,604
|
|
20231215,120500,15604539200,27750,27750,27750,27700,484
|
|
20231215,120400,15591124250,27700,27750,27750,27700,443
|
|
20231215,120300,15578843600,27750,27800,27800,27700,763
|
|
20231215,120200,15557671500,27800,27750,27800,27750,1989
|
|
20231215,120100,15502467200,27750,27800,27800,27750,1237
|
|
20231215,120000,15468132150,27750,27800,27850,27750,595
|
|
20231215,115900,15451586050,27800,27750,27850,27750,1230
|
|
20231215,115800,15417413800,27750,27750,27750,27700,1538
|
|
20231215,115700,15374740150,27750,27700,27750,27700,1323
|
|
20231215,115600,15338047950,27750,27700,27750,27700,1019
|
|
20231215,115500,15309815150,27700,27750,27750,27700,661
|
|
20231215,115400,15291501600,27750,27700,27750,27700,651
|
|
20231215,115300,15273445750,27700,27700,27750,27700,1124
|
|
20231215,115200,15242304000,27750,27750,27750,27700,550
|
|
20231215,115100,15227067800,27700,27700,27750,27700,1194
|
|
20231215,115000,15193993750,27750,27700,27750,27700,1871
|
|
20231215,114900,15142155950,27700,27700,27750,27700,1440
|
|
20231215,114800,15102262400,27700,27700,27750,27700,2077
|
|
20231215,114700,15044729200,27700,27750,27750,27700,266
|
|
20231215,114600,15037359200,27700,27750,27750,27700,859
|
|
20231215,114500,15013556250,27700,27700,27750,27700,1289
|
|
20231215,114400,14977813900,27750,27700,27750,27700,422
|
|
20231215,114300,14966122150,27700,27800,27800,27700,7791
|
|
20231215,114200,14749934850,27800,27800,27800,27750,391
|
|
20231215,114100,14739077450,27800,27750,27800,27750,732
|
|
20231215,114000,14718750750,27800,27800,27850,27750,1194
|
|
20231215,113900,14685589600,27800,27850,27850,27800,607
|
|
20231215,113800,14668714700,27850,27800,27850,27800,369
|
|
20231215,113700,14658441900,27800,27850,27850,27800,925
|
|
20231215,113600,14632712500,27850,27800,27850,27750,1918
|
|
20231215,113500,14579395400,27800,27800,27800,27750,1683
|
|
20231215,113400,14532635200,27800,27750,27800,27750,903
|
|
20231215,113300,14507576450,27750,27800,27800,27750,311
|
|
20231215,113200,14498942900,27800,27800,27800,27750,1532
|
|
20231215,113100,14456405250,27750,27800,27800,27750,1812
|
|
20231215,113000,14406122050,27800,27800,27800,27750,2184
|
|
20231215,112900,14345507450,27750,27750,27800,27750,475
|
|
20231215,112800,14332319950,27800,27800,27800,27750,617
|
|
20231215,112700,14315189200,27750,27750,27800,27750,1249
|
|
20231215,112600,14280506650,27750,27800,27800,27750,431
|
|
20231215,112500,14268543600,27800,27800,27800,27750,392
|
|
20231215,112400,14257663200,27750,27750,27800,27750,2731
|
|
20231215,112300,14181870850,27800,27750,27800,27750,193
|
|
20231215,112200,14176514200,27750,27800,27850,27750,1469
|
|
20231215,112100,14135668850,27800,27800,27850,27800,796
|
|
20231215,112000,14113539200,27800,27800,27850,27800,4052
|
|
20231215,111900,14000890250,27850,27850,27850,27800,856
|
|
20231215,111800,13977068900,27850,27850,27900,27850,651
|
|
20231215,111700,13958934750,27900,27900,27900,27850,884
|
|
20231215,111600,13934295600,27900,27900,27900,27850,468
|
|
20231215,111500,13921257150,27900,27850,27900,27850,334
|
|
20231215,111400,13911951600,27900,27900,27900,27850,306
|
|
20231215,111300,13903421150,27900,27850,27900,27850,269
|
|
20231215,111200,13895928750,27850,27850,27850,27800,3436
|
|
20231215,111100,13800265200,27800,27850,27850,27800,1228
|
|
20231215,111000,13766100650,27850,27800,27850,27800,837
|
|
20231215,110900,13742829500,27800,27800,27850,27800,2641
|
|
20231215,110800,13669405700,27850,27850,27850,27800,504
|
|
20231215,110700,13655391650,27850,27800,27850,27800,162
|
|
20231215,110600,13650885300,27800,27800,27850,27800,1531
|
|
20231215,110500,13608267000,27850,27800,27850,27800,537
|
|
20231215,110400,13593318000,27800,27750,27850,27750,8989
|
|
20231215,110300,13343362000,27750,27750,27800,27700,916
|
|
20231215,110200,13317938800,27800,27700,27800,27700,8366
|
|
20231215,110100,13085656450,27700,27750,27800,27700,7242
|
|
20231215,110000,12884963000,27750,27800,27850,27750,4463
|
|
20231215,105900,12760974400,27850,27850,27850,27800,1013
|
|
20231215,105800,12732787100,27850,27800,27850,27750,833
|
|
20231215,105700,12709626350,27800,27750,27850,27750,2040
|
|
20231215,105600,12652939050,27800,27800,27800,27700,1280
|
|
20231215,105500,12617412200,27800,27700,27800,27700,1511
|
|
20231215,105400,12575501300,27750,27800,27800,27700,1394
|
|
20231215,105300,12536831050,27750,27750,27800,27700,2716
|
|
20231215,105200,12461502450,27750,27750,27750,27700,1007
|
|
20231215,105100,12433606000,27700,27700,27750,27700,4580
|
|
20231215,105000,12306739550,27650,27750,27750,27650,7544
|
|
20231215,104900,12097821250,27700,27850,27850,27700,16172
|
|
20231215,104800,11648815400,27800,27850,27850,27800,1802
|
|
20231215,104700,11598706950,27850,27800,27850,27800,2958
|
|
20231215,104600,11516471050,27850,27900,27900,27850,3947
|
|
20231215,104500,11406541700,27900,27900,27950,27850,2604
|
|
20231215,104400,11333900850,27900,27850,27900,27850,619
|
|
20231215,104300,11316654100,27900,27850,27900,27850,1484
|
|
20231215,104200,11275323900,27850,27850,27900,27800,3674
|
|
20231215,104100,11172949700,27850,27800,27850,27800,4936
|
|
20231215,104000,11035530900,27850,27900,27900,27800,9778
|
|
20231215,103900,10763382450,27900,27950,27950,27850,20653
|
|
20231215,103800,10187623700,27900,27950,27950,27900,3152
|
|
20231215,103700,10099641500,27950,27950,28000,27900,1445
|
|
20231215,103600,10059254250,27950,27950,28000,27900,1587
|
|
20231215,103500,10014907700,27900,27950,28000,27900,3032
|
|
20231215,103400,9930193950,27950,27900,28000,27900,9070
|
|
20231215,103300,9676891800,27950,27950,28000,27900,11758
|
|
20231215,103200,9348302300,28000,28000,28000,27950,1101
|
|
20231215,103100,9317527550,27950,27950,28000,27950,964
|
|
20231215,103000,9290578850,27950,28000,28050,27950,14296
|
|
20231215,102900,8890387500,28050,28000,28050,28000,1037
|
|
20231215,102800,8861347600,28050,28050,28050,28000,841
|
|
20231215,102700,8837792550,28050,28050,28050,28000,908
|
|
20231215,102600,8812350300,28050,28050,28050,28000,3795
|
|
20231215,102500,8705910450,28050,28050,28100,28050,1045
|
|
20231215,102400,8676588250,28050,28100,28100,28050,3233
|
|
20231215,102300,8585844650,28100,28000,28100,28000,189
|
|
20231215,102200,8580548400,28000,28050,28050,28000,1531
|
|
20231215,102100,8537638450,28050,28050,28050,28000,3774
|
|
20231215,102000,8431803550,28000,28050,28050,28000,3830
|
|
20231215,101900,8324385400,28050,28100,28100,28050,2004
|
|
20231215,101800,8268172400,28100,28050,28100,28050,1049
|
|
20231215,101700,8238738100,28050,28100,28150,28050,2850
|
|
20231215,101600,8158693550,28100,28150,28150,28050,4479
|
|
20231215,101500,8032830250,28150,28150,28150,28100,202
|
|
20231215,101400,8027147450,28150,28100,28150,28100,2022
|
|
20231215,101300,7970323600,28150,28150,28150,28100,3648
|
|
20231215,101200,7867811350,28150,28100,28150,28100,1311
|
|
20231215,101100,7830918550,28150,28100,28150,28050,1314
|
|
20231215,101000,7793995650,28100,28050,28100,28050,2821
|
|
20231215,100900,7714778050,28100,28100,28100,28050,2194
|
|
20231215,100800,7653166550,28100,28100,28150,28100,752
|
|
20231215,100700,7632031200,28100,28100,28100,28100,1335
|
|
20231215,100600,7594517700,28100,28100,28150,28100,1248
|
|
20231215,100500,7559448650,28100,28150,28150,28100,921
|
|
20231215,100400,7533555900,28100,28150,28150,28100,1215
|
|
20231215,100300,7499410150,28150,28150,28150,28100,3333
|
|
20231215,100200,7405750900,28100,28050,28150,28050,1040
|
|
20231215,100100,7376526100,28100,28100,28150,28050,4334
|
|
20231215,100000,7254756900,28150,28150,28200,28100,947
|
|
20231215,095900,7228115600,28150,28200,28200,28150,1457
|
|
20231215,095800,7187099800,28200,28100,28200,28100,1018
|
|
20231215,095700,7158442650,28150,28100,28150,28100,1755
|
|
20231215,095600,7109122250,28150,28150,28150,28100,1956
|
|
20231215,095500,7054157750,28100,28200,28200,28100,1560
|
|
20231215,095400,7010251200,28150,28150,28200,28150,515
|
|
20231215,095300,6995753350,28150,28100,28200,28100,3338
|
|
20231215,095200,6901853900,28150,28150,28150,28100,2459
|
|
20231215,095100,6832713450,28200,28150,28200,28150,2078
|
|
20231215,095000,6774216750,28150,28150,28200,28100,754
|
|
20231215,094900,6752991350,28150,28200,28200,28150,1079
|
|
20231215,094800,6722578200,28200,28250,28250,28200,288
|
|
20231215,094700,6714455950,28200,28250,28250,28200,704
|
|
20231215,094600,6694599950,28250,28150,28250,28100,2683
|
|
20231215,094500,6618896800,28100,28200,28200,28100,3637
|
|
20231215,094400,6516381800,28100,28200,28200,28100,5772
|
|
20231215,094300,6353838700,28200,28200,28250,28200,5520
|
|
20231215,094200,6198169050,28200,28250,28250,28200,804
|
|
20231215,094100,6175485950,28250,28250,28250,28200,1498
|
|
20231215,094000,6133178050,28250,28250,28300,28200,2084
|
|
20231215,093900,6074303800,28250,28300,28300,28250,323
|
|
20231215,093800,6065176150,28300,28300,28300,28250,1373
|
|
20231215,093700,6026325850,28300,28250,28300,28200,1998
|
|
20231215,093600,5969848500,28300,28300,28300,28250,2533
|
|
20231215,093500,5898222450,28300,28250,28300,28250,822
|
|
20231215,093400,5874971350,28250,28350,28350,28250,1316
|
|
20231215,093300,5837717000,28350,28300,28350,28300,1090
|
|
20231215,093200,5806861450,28350,28250,28400,28200,12568
|
|
20231215,093100,5451010700,28200,28200,28250,28200,1516
|
|
20231215,093000,5408241700,28250,28200,28250,28200,1541
|
|
20231215,092900,5364760500,28250,28250,28250,28200,1479
|
|
20231215,092800,5323029450,28250,28250,28250,28200,3013
|
|
20231215,092700,5237970100,28250,28200,28250,28200,757
|
|
20231215,092600,5216586550,28250,28300,28300,28200,2194
|
|
20231215,092500,5154605100,28300,28250,28300,28250,799
|
|
20231215,092400,5132028400,28300,28250,28300,28250,925
|
|
20231215,092300,5105883150,28250,28250,28300,28200,844
|
|
20231215,092200,5082044850,28200,28350,28350,28200,10688
|
|
20231215,092100,4779631450,28350,28250,28350,28250,4402
|
|
20231215,092000,4655159200,28250,28250,28250,28200,2892
|
|
20231215,091900,4573534450,28200,28250,28250,28150,3386
|
|
20231215,091800,4478023400,28250,28200,28250,28150,5402
|
|
20231215,091700,4325516850,28200,28150,28200,28100,2389
|
|
20231215,091600,4258298800,28100,28000,28150,28000,3911
|
|
20231215,091500,4148398250,28050,28000,28050,27950,6235
|
|
20231215,091400,3973782900,28000,28000,28000,27950,4302
|
|
20231215,091300,3853404350,28000,27950,28000,27950,4918
|
|
20231215,091200,3715794550,28000,27950,28000,27900,5372
|
|
20231215,091100,3565674150,27900,28000,28050,27900,12659
|
|
20231215,091000,3211323850,28050,28200,28200,28000,14434
|
|
20231215,090900,2806164150,28100,28200,28250,28100,13329
|
|
20231215,090800,2430332000,28250,28250,28300,28200,5037
|
|
20231215,090700,2288053900,28250,28250,28300,28250,2368
|
|
20231215,090600,2221135550,28250,28250,28250,28250,2588
|
|
20231215,090500,2148024550,28250,28250,28300,28250,3218
|
|
20231215,090400,2057083550,28250,28250,28300,28200,6113
|
|
20231215,090300,1884385600,28250,28400,28400,28250,8928
|
|
20231215,090200,1631477850,28400,28400,28450,28350,9390
|
|
20231215,090100,1364744900,28400,28350,28400,28300,26946
|
|
20231215,090000,600692500,28400,28500,28500,28350,21097
|