645 lines
35 KiB
CSV
645 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,194200,37580365350,29350,29350,29350,29350,29554
|
|
20231221,194100,37580365350,29350,29350,29350,29350,0
|
|
20231221,194000,37580365350,29350,29350,29350,29350,0
|
|
20231221,193900,37580365350,29350,29350,29350,29350,0
|
|
20231221,193800,37580365350,29350,29350,29350,29350,0
|
|
20231221,193700,37580365350,29350,29350,29350,29350,0
|
|
20231221,193600,37580365350,29350,29350,29350,29350,0
|
|
20231221,193500,37580365350,29350,29350,29350,29350,0
|
|
20231221,193400,37580365350,29350,29350,29350,29350,0
|
|
20231221,193300,37580365350,29350,29350,29350,29350,0
|
|
20231221,193200,37580365350,29350,29350,29350,29350,0
|
|
20231221,193100,37580365350,29350,29350,29350,29350,0
|
|
20231221,193000,37580365350,29350,29350,29350,29350,0
|
|
20231221,192900,37580365350,29350,29350,29350,29350,0
|
|
20231221,192800,37580365350,29350,29350,29350,29350,0
|
|
20231221,192700,37580365350,29350,29350,29350,29350,0
|
|
20231221,192600,37580365350,29350,29350,29350,29350,0
|
|
20231221,192500,37580365350,29350,29350,29350,29350,0
|
|
20231221,192400,37580365350,29350,29350,29350,29350,0
|
|
20231221,192300,37580365350,29350,29350,29350,29350,0
|
|
20231221,192200,37580365350,29350,29350,29350,29350,0
|
|
20231221,192100,37580365350,29350,29350,29350,29350,0
|
|
20231221,192000,37580365350,29350,29350,29350,29350,0
|
|
20231221,191900,37580365350,29350,29350,29350,29350,0
|
|
20231221,191800,37580365350,29350,29350,29350,29350,0
|
|
20231221,191700,37580365350,29350,29350,29350,29350,0
|
|
20231221,191600,37580365350,29350,29350,29350,29350,0
|
|
20231221,191500,37580365350,29350,29350,29350,29350,0
|
|
20231221,191400,37580365350,29350,29350,29350,29350,0
|
|
20231221,191300,37580365350,29350,29350,29350,29350,0
|
|
20231221,191200,37580365350,29350,29350,29350,29350,29554
|
|
20231221,191100,37580365350,29350,29350,29350,29350,0
|
|
20231221,191000,37580365350,29350,29350,29350,29350,0
|
|
20231221,190900,37580365350,29350,29350,29350,29350,0
|
|
20231221,190800,37580365350,29350,29350,29350,29350,0
|
|
20231221,190700,37580365350,29350,29350,29350,29350,0
|
|
20231221,190600,37580365350,29350,29350,29350,29350,0
|
|
20231221,190500,37580365350,29350,29350,29350,29350,0
|
|
20231221,190400,37580365350,29350,29350,29350,29350,0
|
|
20231221,190300,37580365350,29350,29350,29350,29350,0
|
|
20231221,190200,37580365350,29350,29350,29350,29350,0
|
|
20231221,190100,37580365350,29350,29350,29350,29350,0
|
|
20231221,190000,37580365350,29350,29350,29350,29350,0
|
|
20231221,185900,37580365350,29350,29350,29350,29350,0
|
|
20231221,185800,37580365350,29350,29350,29350,29350,0
|
|
20231221,185700,37580365350,29350,29350,29350,29350,0
|
|
20231221,185600,37580365350,29350,29350,29350,29350,0
|
|
20231221,185500,37580365350,29350,29350,29350,29350,0
|
|
20231221,185400,37580365350,29350,29350,29350,29350,0
|
|
20231221,185300,37580365350,29350,29350,29350,29350,0
|
|
20231221,185200,37580365350,29350,29350,29350,29350,0
|
|
20231221,185100,37580365350,29350,29350,29350,29350,0
|
|
20231221,185000,37580365350,29350,29350,29350,29350,0
|
|
20231221,184900,37580365350,29350,29350,29350,29350,0
|
|
20231221,184800,37580365350,29350,29350,29350,29350,0
|
|
20231221,184700,37580365350,29350,29350,29350,29350,0
|
|
20231221,184600,37580365350,29350,29350,29350,29350,0
|
|
20231221,184500,37580365350,29350,29350,29350,29350,0
|
|
20231221,184400,37580365350,29350,29350,29350,29350,0
|
|
20231221,184300,37580365350,29350,29350,29350,29350,0
|
|
20231221,184200,37580365350,29350,29350,29350,29350,29554
|
|
20231221,184100,37580365350,29350,29350,29350,29350,0
|
|
20231221,184000,37580365350,29350,29350,29350,29350,0
|
|
20231221,183900,37580365350,29350,29350,29350,29350,0
|
|
20231221,183800,37580365350,29350,29350,29350,29350,0
|
|
20231221,183700,37580365350,29350,29350,29350,29350,0
|
|
20231221,183600,37580365350,29350,29350,29350,29350,0
|
|
20231221,183500,37580365350,29350,29350,29350,29350,0
|
|
20231221,183400,37580365350,29350,29350,29350,29350,0
|
|
20231221,183300,37580365350,29350,29350,29350,29350,0
|
|
20231221,183200,37580365350,29350,29350,29350,29350,0
|
|
20231221,183100,37580365350,29350,29350,29350,29350,0
|
|
20231221,183000,37580365350,29350,29350,29350,29350,0
|
|
20231221,182900,37580365350,29350,29350,29350,29350,0
|
|
20231221,182800,37580365350,29350,29350,29350,29350,0
|
|
20231221,182700,37580365350,29350,29350,29350,29350,0
|
|
20231221,182600,37580365350,29350,29350,29350,29350,0
|
|
20231221,182500,37580365350,29350,29350,29350,29350,0
|
|
20231221,182400,37580365350,29350,29350,29350,29350,0
|
|
20231221,182300,37580365350,29350,29350,29350,29350,0
|
|
20231221,182200,37580365350,29350,29350,29350,29350,0
|
|
20231221,182100,37580365350,29350,29350,29350,29350,0
|
|
20231221,182000,37580365350,29350,29350,29350,29350,0
|
|
20231221,181900,37580365350,29350,29350,29350,29350,0
|
|
20231221,181800,37580365350,29350,29350,29350,29350,0
|
|
20231221,181700,37580365350,29350,29350,29350,29350,0
|
|
20231221,181600,37580365350,29350,29350,29350,29350,0
|
|
20231221,181500,37580365350,29350,29350,29350,29350,0
|
|
20231221,181400,37580365350,29350,29350,29350,29350,0
|
|
20231221,181300,37580365350,29350,29350,29350,29350,0
|
|
20231221,181200,37580365350,29350,29350,29350,29350,29554
|
|
20231221,181100,37580365350,29350,29350,29350,29350,0
|
|
20231221,181000,37580365350,29350,29350,29350,29350,0
|
|
20231221,180900,37580365350,29350,29350,29350,29350,0
|
|
20231221,180800,37580365350,29350,29350,29350,29350,0
|
|
20231221,180700,37580365350,29350,29350,29350,29350,0
|
|
20231221,180600,37580365350,29350,29350,29350,29350,0
|
|
20231221,180500,37580365350,29350,29350,29350,29350,0
|
|
20231221,180400,37580365350,29350,29350,29350,29350,0
|
|
20231221,180300,37580365350,29350,29350,29350,29350,0
|
|
20231221,180200,37580365350,29350,29350,29350,29350,0
|
|
20231221,180100,37580365350,29350,29350,29350,29350,0
|
|
20231221,180000,37580365350,29350,29350,29350,29350,0
|
|
20231221,175900,37580365350,29350,29350,29350,29350,0
|
|
20231221,175800,37580365350,29350,29350,29350,29350,0
|
|
20231221,175700,37580365350,29350,29350,29350,29350,0
|
|
20231221,175600,37580365350,29350,29350,29350,29350,0
|
|
20231221,175500,37580365350,29350,29350,29350,29350,0
|
|
20231221,175400,37580365350,29350,29350,29350,29350,0
|
|
20231221,175300,37580365350,29350,29350,29350,29350,0
|
|
20231221,175200,37580365350,29350,29350,29350,29350,0
|
|
20231221,175100,37580365350,29350,29350,29350,29350,0
|
|
20231221,175000,37580365350,29350,29350,29350,29350,0
|
|
20231221,174900,37580365350,29350,29350,29350,29350,0
|
|
20231221,174800,37580365350,29350,29350,29350,29350,0
|
|
20231221,174700,37580365350,29350,29350,29350,29350,0
|
|
20231221,174600,37580365350,29350,29350,29350,29350,0
|
|
20231221,174500,37580365350,29350,29350,29350,29350,0
|
|
20231221,174400,37580365350,29350,29350,29350,29350,0
|
|
20231221,174300,37580365350,29350,29350,29350,29350,0
|
|
20231221,174200,37580365350,29350,29350,29350,29350,29554
|
|
20231221,174100,37580365350,29350,29350,29350,29350,0
|
|
20231221,174000,37580365350,29350,29350,29350,29350,0
|
|
20231221,173900,37580365350,29350,29350,29350,29350,0
|
|
20231221,173800,37580365350,29350,29350,29350,29350,0
|
|
20231221,173700,37580365350,29350,29350,29350,29350,0
|
|
20231221,173600,37580365350,29350,29350,29350,29350,0
|
|
20231221,173500,37580365350,29350,29350,29350,29350,0
|
|
20231221,173400,37580365350,29350,29350,29350,29350,0
|
|
20231221,173300,37580365350,29350,29350,29350,29350,0
|
|
20231221,173200,37580365350,29350,29350,29350,29350,0
|
|
20231221,173100,37580365350,29350,29350,29350,29350,0
|
|
20231221,173000,37580365350,29350,29350,29350,29350,0
|
|
20231221,172900,37580365350,29350,29350,29350,29350,0
|
|
20231221,172800,37580365350,29350,29350,29350,29350,0
|
|
20231221,172700,37580365350,29350,29350,29350,29350,0
|
|
20231221,172600,37580365350,29350,29350,29350,29350,0
|
|
20231221,172500,37580365350,29350,29350,29350,29350,0
|
|
20231221,172400,37580365350,29350,29350,29350,29350,0
|
|
20231221,172300,37580365350,29350,29350,29350,29350,0
|
|
20231221,172200,37580365350,29350,29350,29350,29350,0
|
|
20231221,172100,37580365350,29350,29350,29350,29350,0
|
|
20231221,172000,37580365350,29350,29350,29350,29350,0
|
|
20231221,171900,37580365350,29350,29350,29350,29350,0
|
|
20231221,171800,37580365350,29350,29350,29350,29350,0
|
|
20231221,171700,37580365350,29350,29350,29350,29350,0
|
|
20231221,171600,37580365350,29350,29350,29350,29350,0
|
|
20231221,171500,37580365350,29350,29350,29350,29350,0
|
|
20231221,171400,37580365350,29350,29350,29350,29350,0
|
|
20231221,171300,37580365350,29350,29350,29350,29350,0
|
|
20231221,171200,37580365350,29350,29350,29350,29350,29554
|
|
20231221,171100,37580365350,29350,29350,29350,29350,0
|
|
20231221,171000,37580365350,29350,29350,29350,29350,0
|
|
20231221,170900,37580365350,29350,29350,29350,29350,0
|
|
20231221,170800,37580365350,29350,29350,29350,29350,0
|
|
20231221,170700,37580365350,29350,29350,29350,29350,0
|
|
20231221,170600,37580365350,29350,29350,29350,29350,0
|
|
20231221,170500,37580365350,29350,29350,29350,29350,0
|
|
20231221,170400,37580365350,29350,29350,29350,29350,0
|
|
20231221,170300,37580365350,29350,29350,29350,29350,0
|
|
20231221,170200,37580365350,29350,29350,29350,29350,0
|
|
20231221,170100,37580365350,29350,29350,29350,29350,0
|
|
20231221,170000,37580365350,29350,29350,29350,29350,0
|
|
20231221,165900,37580365350,29350,29350,29350,29350,0
|
|
20231221,165800,37580365350,29350,29350,29350,29350,0
|
|
20231221,165700,37580365350,29350,29350,29350,29350,0
|
|
20231221,165600,37580365350,29350,29350,29350,29350,0
|
|
20231221,165500,37580365350,29350,29350,29350,29350,0
|
|
20231221,165400,37580365350,29350,29350,29350,29350,0
|
|
20231221,165300,37580365350,29350,29350,29350,29350,0
|
|
20231221,165200,37580365350,29350,29350,29350,29350,0
|
|
20231221,165100,37580365350,29350,29350,29350,29350,0
|
|
20231221,165000,37580365350,29350,29350,29350,29350,0
|
|
20231221,164900,37580365350,29350,29350,29350,29350,0
|
|
20231221,164800,37580365350,29350,29350,29350,29350,0
|
|
20231221,164700,37580365350,29350,29350,29350,29350,0
|
|
20231221,164600,37580365350,29350,29350,29350,29350,0
|
|
20231221,164500,37580365350,29350,29350,29350,29350,0
|
|
20231221,164400,37580365350,29350,29350,29350,29350,0
|
|
20231221,164300,37580365350,29350,29350,29350,29350,0
|
|
20231221,164200,37580365350,29350,29350,29350,29350,29554
|
|
20231221,164100,37580365350,29350,29350,29350,29350,0
|
|
20231221,164000,37580365350,29350,29350,29350,29350,0
|
|
20231221,163900,37580365350,29350,29350,29350,29350,0
|
|
20231221,163800,37580365350,29350,29350,29350,29350,0
|
|
20231221,163700,37580365350,29350,29350,29350,29350,0
|
|
20231221,163600,37580365350,29350,29350,29350,29350,0
|
|
20231221,163500,37580365350,29350,29350,29350,29350,0
|
|
20231221,163400,37580365350,29350,29350,29350,29350,0
|
|
20231221,163300,37580365350,29350,29350,29350,29350,0
|
|
20231221,163200,37580365350,29350,29350,29350,29350,0
|
|
20231221,163100,37580365350,29350,29350,29350,29350,0
|
|
20231221,163000,37580365350,29350,29350,29350,29350,0
|
|
20231221,162900,37580365350,29350,29350,29350,29350,0
|
|
20231221,162800,37580365350,29350,29350,29350,29350,0
|
|
20231221,162700,37580365350,29350,29350,29350,29350,0
|
|
20231221,162600,37580365350,29350,29350,29350,29350,0
|
|
20231221,162500,37580365350,29350,29350,29350,29350,0
|
|
20231221,162400,37580365350,29350,29350,29350,29350,0
|
|
20231221,162300,37580365350,29350,29350,29350,29350,0
|
|
20231221,162200,37580365350,29350,29350,29350,29350,0
|
|
20231221,162100,37580365350,29350,29350,29350,29350,0
|
|
20231221,162000,37580365350,29350,29350,29350,29350,0
|
|
20231221,161900,37580365350,29350,29350,29350,29350,0
|
|
20231221,161800,37580365350,29350,29350,29350,29350,0
|
|
20231221,161700,37580365350,29350,29350,29350,29350,0
|
|
20231221,161600,37580365350,29350,29350,29350,29350,0
|
|
20231221,161500,37580365350,29350,29350,29350,29350,0
|
|
20231221,161400,37580365350,29350,29350,29350,29350,0
|
|
20231221,161300,37580365350,29350,29350,29350,29350,0
|
|
20231221,161200,37580365350,29350,29350,29350,29350,29554
|
|
20231221,161100,37580365350,29350,29350,29350,29350,0
|
|
20231221,161000,37580365350,29350,29350,29350,29350,0
|
|
20231221,160900,37580365350,29350,29350,29350,29350,0
|
|
20231221,160800,37580365350,29350,29350,29350,29350,0
|
|
20231221,160700,37580365350,29350,29350,29350,29350,0
|
|
20231221,160600,37580365350,29350,29350,29350,29350,0
|
|
20231221,160500,37580365350,29350,29350,29350,29350,0
|
|
20231221,160400,37580365350,29350,29350,29350,29350,0
|
|
20231221,160300,37580365350,29350,29350,29350,29350,0
|
|
20231221,160200,37580365350,29350,29350,29350,29350,0
|
|
20231221,160100,37580365350,29350,29350,29350,29350,0
|
|
20231221,160000,37580365350,29350,29350,29350,29350,0
|
|
20231221,155900,37580365350,29350,29350,29350,29350,0
|
|
20231221,155800,37580365350,29350,29350,29350,29350,0
|
|
20231221,155700,37580365350,29350,29350,29350,29350,0
|
|
20231221,155600,37580365350,29350,29350,29350,29350,0
|
|
20231221,155500,37580365350,29350,29350,29350,29350,0
|
|
20231221,155400,37580365350,29350,29350,29350,29350,0
|
|
20231221,155300,37580365350,29350,29350,29350,29350,0
|
|
20231221,155200,37580365350,29350,29350,29350,29350,0
|
|
20231221,155100,37580365350,29350,29350,29350,29350,0
|
|
20231221,155000,37580365350,29350,29350,29350,29350,0
|
|
20231221,154900,37580365350,29350,29350,29350,29350,0
|
|
20231221,154800,37580365350,29350,29350,29350,29350,0
|
|
20231221,154700,37580365350,29350,29350,29350,29350,0
|
|
20231221,154600,37580365350,29350,29350,29350,29350,0
|
|
20231221,154500,37580365350,29350,29350,29350,29350,0
|
|
20231221,154400,37580365350,29350,29350,29350,29350,0
|
|
20231221,154300,37580365350,29350,29350,29350,29350,0
|
|
20231221,154200,37580365350,29350,29350,29350,29350,29554
|
|
20231221,154100,37580365350,29350,29350,29350,29350,0
|
|
20231221,154000,37580365350,29350,29350,29350,29350,0
|
|
20231221,153900,37580365350,29350,29350,29350,29350,0
|
|
20231221,153800,37580365350,29350,29350,29350,29350,0
|
|
20231221,153700,37580365350,29350,29350,29350,29350,0
|
|
20231221,153600,37580365350,29350,29350,29350,29350,0
|
|
20231221,153500,37580365350,29350,29350,29350,29350,0
|
|
20231221,153400,37580365350,29350,29350,29350,29350,0
|
|
20231221,153300,37580365350,29350,29350,29350,29350,0
|
|
20231221,153200,37580365350,29350,29350,29350,29350,0
|
|
20231221,153100,37580365350,29350,29350,29350,29350,0
|
|
20231221,153000,37580365350,29350,29350,29350,29350,29554
|
|
20231221,152900,36712955450,29250,29250,29250,29250,0
|
|
20231221,152800,36712955450,29250,29250,29250,29250,0
|
|
20231221,152700,36712955450,29250,29250,29250,29250,0
|
|
20231221,152600,36712955450,29250,29250,29250,29250,0
|
|
20231221,152500,36712955450,29250,29250,29250,29250,0
|
|
20231221,152400,36712955450,29250,29250,29250,29250,0
|
|
20231221,152300,36712955450,29250,29250,29250,29250,0
|
|
20231221,152200,36712955450,29250,29250,29250,29250,0
|
|
20231221,152100,36712955450,29250,29250,29250,29250,0
|
|
20231221,152000,36712955450,29250,29250,29250,29250,0
|
|
20231221,151900,36712955450,29250,29350,29400,29250,13700
|
|
20231221,151800,36311874100,29350,29250,29400,29200,18976
|
|
20231221,151700,35755773000,29250,29250,29250,29200,3644
|
|
20231221,151600,35649285750,29250,29150,29250,29150,3293
|
|
20231221,151500,35553170450,29200,29250,29250,29150,5905
|
|
20231221,151400,35380788200,29250,29250,29250,29200,5048
|
|
20231221,151300,35233287350,29250,29200,29250,29200,2604
|
|
20231221,151200,35157178000,29200,29100,29250,29100,10561
|
|
20231221,151100,34849074550,29100,29100,29100,29050,7031
|
|
20231221,151000,34644498550,29050,29100,29100,29050,1055
|
|
20231221,150900,34613833950,29050,29050,29100,29000,1928
|
|
20231221,150800,34557832800,29100,29000,29100,29000,6439
|
|
20231221,150700,34370840700,29000,29000,29050,28950,2310
|
|
20231221,150600,34303838550,29000,29050,29050,28950,4317
|
|
20231221,150500,34178627850,29000,29000,29050,29000,4744
|
|
20231221,150400,34040881800,29000,29000,29050,29000,3083
|
|
20231221,150300,33951460850,29000,29050,29050,29000,2557
|
|
20231221,150200,33877254700,29000,29100,29100,29000,6042
|
|
20231221,150100,33701778900,29050,29100,29100,29050,1023
|
|
20231221,150000,33672046550,29050,29100,29100,29050,804
|
|
20231221,145900,33648669350,29100,29100,29100,29050,892
|
|
20231221,145800,33622716050,29050,29050,29100,29050,507
|
|
20231221,145700,33607976000,29100,29000,29100,28950,4936
|
|
20231221,145600,33464774050,29000,29050,29050,29000,9386
|
|
20231221,145500,33192361150,29000,29000,29050,29000,486
|
|
20231221,145400,33178258900,29050,29000,29050,29000,1100
|
|
20231221,145300,33146333400,29000,29050,29050,29000,1248
|
|
20231221,145200,33110116000,29000,29050,29050,29000,1038
|
|
20231221,145100,33079995800,29000,29000,29050,29000,1168
|
|
20231221,145000,33046107200,29050,29000,29050,28950,3074
|
|
20231221,144900,32956934900,29000,29000,29050,28950,4360
|
|
20231221,144800,32830488600,29000,28950,29050,28950,3435
|
|
20231221,144700,32730896650,29000,28950,29050,28950,5879
|
|
20231221,144600,32560453150,29000,28950,29000,28900,1019
|
|
20231221,144500,32530940800,28950,28950,28950,28900,1758
|
|
20231221,144400,32480078050,28950,28950,29000,28900,3001
|
|
20231221,144300,32393188200,28950,28900,28950,28900,1037
|
|
20231221,144200,32363177200,28900,28950,28950,28900,1551
|
|
20231221,144100,32318304000,28950,28950,28950,28900,6003
|
|
20231221,144000,32144538800,28950,28900,28950,28900,979
|
|
20231221,143900,32116226550,28900,28950,28950,28900,1474
|
|
20231221,143800,32073581450,28950,28900,28950,28900,1171
|
|
20231221,143700,32039713050,28950,28950,28950,28900,543
|
|
20231221,143600,32024003850,28900,28950,28950,28900,1241
|
|
20231221,143500,31988113900,28900,28950,28950,28900,769
|
|
20231221,143400,31965860350,28950,29000,29000,28900,9281
|
|
20231221,143300,31697171200,29000,28950,29000,28950,1006
|
|
20231221,143200,31668026200,29000,29000,29000,28950,1230
|
|
20231221,143100,31632394700,28950,28950,29000,28950,535
|
|
20231221,143000,31616898950,28950,29000,29000,28950,1278
|
|
20231221,142900,31579880350,29000,28950,29000,28950,938
|
|
20231221,142800,31552698950,28950,29000,29000,28950,491
|
|
20231221,142700,31538473000,29000,29000,29000,28950,1208
|
|
20231221,142600,31503479400,29000,28950,29000,28950,1237
|
|
20231221,142500,31467615150,28950,28950,29000,28950,1579
|
|
20231221,142400,31421878950,29000,29000,29000,28950,1047
|
|
20231221,142300,31391539350,28950,29000,29000,28950,1816
|
|
20231221,142200,31338933300,28950,29000,29000,28950,610
|
|
20231221,142100,31321262650,29000,29050,29050,28950,731
|
|
20231221,142000,31300069950,29000,29050,29050,28950,676
|
|
20231221,141900,31280465500,28950,28950,29050,28950,1456
|
|
20231221,141800,31238251650,28950,29000,29050,28950,1676
|
|
20231221,141700,31189635650,29000,29000,29050,29000,545
|
|
20231221,141600,31173814750,29000,29050,29050,29000,656
|
|
20231221,141500,31154768050,29000,29050,29050,29000,642
|
|
20231221,141400,31136139700,29050,29000,29050,29000,2481
|
|
20231221,141300,31064174450,29000,29050,29050,29000,762
|
|
20231221,141200,31042058050,29050,29000,29100,29000,4417
|
|
20231221,141100,30913804450,29050,29050,29050,29000,994
|
|
20231221,141000,30884942050,29000,29000,29050,29000,617
|
|
20231221,140900,30867029800,29000,29050,29050,29000,1395
|
|
20231221,140800,30826554600,29000,29000,29050,29000,1776
|
|
20231221,140700,30774987200,29000,29000,29050,28950,754
|
|
20231221,140600,30753117650,29000,29000,29050,28950,711
|
|
20231221,140500,30732517350,28950,29050,29050,28950,1218
|
|
20231221,140400,30697183800,29050,29000,29050,29000,1554
|
|
20231221,140300,30652093700,29000,29050,29050,29000,1512
|
|
20231221,140200,30608241600,29000,29000,29050,29000,869
|
|
20231221,140100,30583013150,29000,29000,29050,29000,758
|
|
20231221,140000,30561006350,29000,29000,29050,28950,1503
|
|
20231221,135900,30517410950,29000,29000,29050,29000,1909
|
|
20231221,135800,30462010300,29000,29000,29050,28950,1787
|
|
20231221,135700,30410221450,28950,29000,29050,28950,2107
|
|
20231221,135600,30349129150,29000,28950,29000,28950,935
|
|
20231221,135500,30322022400,28950,28950,29000,28950,1234
|
|
20231221,135400,30286248100,28950,29000,29050,28950,1432
|
|
20231221,135300,30244721400,29000,29000,29050,29000,1773
|
|
20231221,135200,30193231550,29000,29000,29050,29000,2577
|
|
20231221,135100,30118478600,29000,29000,29050,29000,1078
|
|
20231221,135000,30087203400,29000,29050,29050,28950,915
|
|
20231221,134900,30060649250,29000,28950,29050,28950,4959
|
|
20231221,134800,29916857100,28950,28950,29000,28950,592
|
|
20231221,134700,29899709050,29000,28900,29000,28900,904
|
|
20231221,134600,29873525900,28900,29000,29000,28900,1730
|
|
20231221,134500,29823433250,29000,28950,29000,28900,1766
|
|
20231221,134400,29772289950,28950,28950,29000,28950,1535
|
|
20231221,134300,29727827150,28950,29000,29000,28950,1149
|
|
20231221,134200,29694552500,29000,29000,29000,28950,994
|
|
20231221,134100,29665758050,28950,29000,29000,28950,1874
|
|
20231221,134000,29611468350,29000,28950,29000,28900,1960
|
|
20231221,133900,29554755450,28950,28950,29000,28900,722
|
|
20231221,133800,29533857600,29000,29000,29000,28950,783
|
|
20231221,133700,29511174100,28950,28950,29000,28900,1584
|
|
20231221,133600,29465353600,28950,29000,29000,28900,490
|
|
20231221,133500,29451169550,29000,28950,29000,28900,2096
|
|
20231221,133400,29390497750,28950,29000,29000,28950,1131
|
|
20231221,133300,29357729900,28950,28950,29000,28900,1839
|
|
20231221,133200,29304491850,28950,28950,29000,28950,993
|
|
20231221,133100,29275732250,28950,28950,29000,28950,1642
|
|
20231221,133000,29228176950,28950,28950,29000,28950,5294
|
|
20231221,132900,29074881200,29000,28950,29000,28950,952
|
|
20231221,132800,29047305950,29000,29000,29000,28950,671
|
|
20231221,132700,29027855100,29000,29050,29050,28950,9269
|
|
20231221,132600,28759045700,29050,29000,29050,29000,1063
|
|
20231221,132500,28728192550,29050,29000,29050,29000,1070
|
|
20231221,132400,28697148700,29050,29000,29050,29000,655
|
|
20231221,132300,28678134150,29000,29000,29050,29000,926
|
|
20231221,132200,28651267000,29050,29050,29050,29000,890
|
|
20231221,132100,28625424500,29050,29100,29100,29050,1304
|
|
20231221,132000,28587522750,29050,29050,29100,29050,734
|
|
20231221,131900,28566187600,29050,29100,29100,29050,981
|
|
20231221,131800,28537667250,29100,29100,29100,29050,554
|
|
20231221,131700,28521560400,29100,29100,29100,29050,1440
|
|
20231221,131600,28479704700,29100,29100,29100,29050,847
|
|
20231221,131500,28455064400,29100,29100,29100,29050,1286
|
|
20231221,131400,28417645350,29100,29100,29100,29050,435
|
|
20231221,131300,28404990500,29050,29100,29100,29050,1046
|
|
20231221,131200,28374580650,29050,29100,29150,29050,815
|
|
20231221,131100,28350885000,29100,29050,29100,29050,1518
|
|
20231221,131000,28306758500,29050,29050,29100,29050,1049
|
|
20231221,130900,28276238650,29100,29050,29100,29050,535
|
|
20231221,130800,28260674650,29100,29100,29100,29050,170
|
|
20231221,130700,28255728500,29100,29100,29100,29050,697
|
|
20231221,130600,28235456150,29100,29050,29100,29050,1582
|
|
20231221,130500,28189486450,29050,29050,29050,29000,1862
|
|
20231221,130400,28135407150,29000,29000,29050,29000,1352
|
|
20231221,130300,28096169500,29000,29100,29100,29000,4827
|
|
20231221,130200,27955943800,29050,29050,29100,29050,1174
|
|
20231221,130100,27921819650,29100,29050,29100,29050,695
|
|
20231221,130000,27901612900,29100,29050,29100,29050,649
|
|
20231221,125900,27882740500,29100,29050,29100,29050,338
|
|
20231221,125800,27872905800,29100,29050,29100,29050,388
|
|
20231221,125700,27861621800,29050,29100,29100,29050,4554
|
|
20231221,125600,27729306300,29100,29100,29150,29100,1264
|
|
20231221,125500,27692516850,29100,29100,29150,29100,2018
|
|
20231221,125400,27633773900,29100,29150,29150,29050,1151
|
|
20231221,125300,27600269100,29150,29100,29150,29050,876
|
|
20231221,125200,27574781100,29100,29100,29150,29050,923
|
|
20231221,125100,27547923150,29050,29050,29150,29050,502
|
|
20231221,125000,27533315700,29100,29150,29150,29050,1001
|
|
20231221,124900,27504197550,29100,29050,29150,29050,952
|
|
20231221,124800,27476492950,29050,29050,29100,29050,839
|
|
20231221,124700,27452081150,29100,29150,29150,29100,1138
|
|
20231221,124600,27418959900,29150,29100,29150,29100,2200
|
|
20231221,124500,27354915050,29100,29100,29150,29100,1049
|
|
20231221,124400,27324368150,29150,29150,29150,29100,450
|
|
20231221,124300,27311264700,29150,29150,29150,29100,2003
|
|
20231221,124200,27252944700,29150,29150,29150,29100,2276
|
|
20231221,124100,27186602250,29200,29150,29200,29150,533
|
|
20231221,124000,27171057500,29200,29150,29200,29100,593
|
|
20231221,123900,27153750350,29150,29150,29200,29100,2602
|
|
20231221,123800,27077881550,29150,29150,29200,29150,344
|
|
20231221,123700,27067849300,29150,29150,29150,29100,3172
|
|
20231221,123600,26975455050,29150,29150,29150,29100,1345
|
|
20231221,123500,26936252700,29200,29100,29200,29100,618
|
|
20231221,123400,26918233450,29100,29150,29150,29100,657
|
|
20231221,123300,26899096800,29200,29200,29200,29100,1456
|
|
20231221,123200,26856653800,29200,29200,29200,29150,426
|
|
20231221,123100,26844216400,29150,29100,29150,29100,851
|
|
20231221,123000,26819418700,29100,29150,29150,29100,1177
|
|
20231221,122900,26785113850,29150,29150,29150,29100,1230
|
|
20231221,122800,26749268900,29100,29150,29150,29100,717
|
|
20231221,122700,26728371400,29150,29150,29200,29100,1208
|
|
20231221,122600,26693150750,29150,29150,29150,29100,887
|
|
20231221,122500,26667296750,29150,29100,29150,29100,959
|
|
20231221,122400,26639377250,29100,29100,29150,29100,512
|
|
20231221,122300,26624459000,29150,29150,29150,29100,897
|
|
20231221,122200,26598311800,29100,29100,29150,29100,839
|
|
20231221,122100,26573882400,29100,29150,29150,29100,611
|
|
20231221,122000,26556079550,29100,29150,29150,29100,535
|
|
20231221,121900,26540490500,29100,29100,29150,29100,660
|
|
20231221,121800,26521275950,29100,29150,29150,29100,677
|
|
20231221,121700,26501555100,29150,29050,29150,29050,447
|
|
20231221,121600,26488542250,29050,29100,29100,29050,346
|
|
20231221,121500,26478475400,29050,29050,29100,29000,573
|
|
20231221,121400,26461806250,29050,29000,29100,29000,682
|
|
20231221,121300,26441974650,29000,29100,29150,29000,2086
|
|
20231221,121200,26381385600,29100,29100,29150,29100,856
|
|
20231221,121100,26356454450,29150,29150,29150,29100,663
|
|
20231221,121000,26337130900,29100,29100,29150,29100,1389
|
|
20231221,120900,26296657450,29100,29050,29150,29000,1754
|
|
20231221,120800,26245623450,29050,29000,29100,29000,2461
|
|
20231221,120700,26174130400,29000,29050,29100,29000,3174
|
|
20231221,120600,26082035400,29050,29100,29100,29050,2643
|
|
20231221,120500,26005232950,29050,29050,29100,29050,621
|
|
20231221,120400,25987164400,29100,29050,29100,29050,317
|
|
20231221,120300,25977943650,29050,29050,29100,29050,517
|
|
20231221,120200,25962903700,29050,29100,29150,29050,1213
|
|
20231221,120100,25927595850,29100,29100,29100,29050,1529
|
|
20231221,120000,25883113750,29100,29150,29150,29100,1423
|
|
20231221,115900,25841651000,29100,29100,29150,29050,3149
|
|
20231221,115800,25750008650,29100,29150,29150,29050,473
|
|
20231221,115700,25736248050,29150,29050,29150,29050,1454
|
|
20231221,115600,25693977050,29050,29050,29050,29000,997
|
|
20231221,115500,25665023350,29050,29050,29100,29000,4763
|
|
20231221,115400,25526656750,29100,29100,29100,29050,647
|
|
20231221,115300,25507836500,29050,29050,29100,29050,855
|
|
20231221,115200,25482970750,29100,29100,29100,29050,348
|
|
20231221,115100,25472846350,29050,29100,29150,29050,787
|
|
20231221,115000,25449934300,29150,29050,29150,29050,5664
|
|
20231221,114900,25285117550,29050,29050,29100,29050,247
|
|
20231221,114800,25277936950,29050,29150,29150,29050,4843
|
|
20231221,114700,25136994600,29150,29150,29200,29150,663
|
|
20231221,114600,25117641050,29150,29200,29200,29150,875
|
|
20231221,114500,25092130500,29200,29150,29200,29150,642
|
|
20231221,114400,25073387600,29200,29200,29250,29150,806
|
|
20231221,114300,25049843950,29200,29200,29250,29200,746
|
|
20231221,114200,25028042950,29200,29250,29250,29200,757
|
|
20231221,114100,25005926500,29250,29250,29250,29200,657
|
|
20231221,114000,24986718900,29250,29250,29250,29200,369
|
|
20231221,113900,24975932800,29250,29150,29250,29150,991
|
|
20231221,113800,24947000300,29200,29150,29200,29100,2281
|
|
20231221,113700,24880456200,29200,29150,29200,29100,3658
|
|
20231221,113600,24773912400,29150,29250,29250,29150,2722
|
|
20231221,113500,24694463250,29200,29200,29250,29200,360
|
|
20231221,113400,24683938650,29200,29250,29250,29200,1166
|
|
20231221,113300,24649879750,29250,29250,29250,29200,1678
|
|
20231221,113200,24600800750,29250,29200,29250,29150,3103
|
|
20231221,113100,24510173600,29200,29250,29250,29200,1117
|
|
20231221,113000,24477538650,29200,29200,29250,29200,568
|
|
20231221,112900,24460936800,29200,29250,29300,29200,2587
|
|
20231221,112800,24385274000,29250,29250,29250,29150,552
|
|
20231221,112700,24369142350,29200,29200,29250,29100,837
|
|
20231221,112600,24344692500,29200,29150,29250,29100,2452
|
|
20231221,112500,24273096050,29150,29150,29200,29100,2269
|
|
20231221,112400,24207004150,29100,29150,29200,29100,1500
|
|
20231221,112300,24163270400,29100,29100,29150,29100,1551
|
|
20231221,112200,24118086600,29150,29150,29150,29100,1014
|
|
20231221,112100,24088558700,29150,29150,29200,29100,2674
|
|
20231221,112000,24010610000,29150,29100,29150,29100,1496
|
|
20231221,111900,23967016150,29150,29100,29150,29050,676
|
|
20231221,111800,23947345800,29050,29100,29150,29050,799
|
|
20231221,111700,23924103300,29100,29100,29150,29050,743
|
|
20231221,111600,23902479900,29100,29100,29150,29000,8094
|
|
20231221,111500,23667093850,29050,29100,29150,29050,697
|
|
20231221,111400,23646806350,29150,29050,29150,29050,2298
|
|
20231221,111300,23579987300,29050,29050,29100,29050,751
|
|
20231221,111200,23558144000,29100,29150,29150,29000,4552
|
|
20231221,111100,23425819050,29150,29200,29250,29100,4868
|
|
20231221,111000,23283795600,29150,29150,29200,29100,1984
|
|
20231221,110900,23225970800,29150,29050,29150,29050,4961
|
|
20231221,110800,23081584650,29050,29050,29050,29000,1593
|
|
20231221,110700,23035320100,29050,29000,29050,28950,3965
|
|
20231221,110600,22920361250,28950,29000,29000,28950,2360
|
|
20231221,110500,22851945450,29000,28950,29000,28900,4587
|
|
20231221,110400,22719134150,28900,28950,29000,28900,1418
|
|
20231221,110300,22678097250,28950,28900,28950,28850,3324
|
|
20231221,110200,22582004050,28900,28950,28950,28850,3552
|
|
20231221,110100,22479361050,28950,28900,28950,28850,4942
|
|
20231221,110000,22336638650,28850,28900,28900,28850,3817
|
|
20231221,105900,22226459750,28850,28900,28900,28850,8620
|
|
20231221,105800,21977723600,28900,28900,28900,28850,4263
|
|
20231221,105700,21854687950,28850,28900,28950,28800,21762
|
|
20231221,105600,21226252350,28900,28950,29000,28900,21411
|
|
20231221,105500,20606897650,28950,29000,29000,28950,3579
|
|
20231221,105400,20503251650,28950,29000,29000,28900,6231
|
|
20231221,105300,20322846900,29000,29050,29100,28950,48841
|
|
20231221,105200,18906053100,29050,29100,29100,29050,3034
|
|
20231221,105100,18817852000,29100,29150,29150,29100,2220
|
|
20231221,105000,18753235600,29150,29150,29150,29100,2426
|
|
20231221,104900,18682610950,29100,29100,29150,29100,2014
|
|
20231221,104800,18623980700,29150,29150,29150,29100,2287
|
|
20231221,104700,18557414400,29150,29150,29200,29100,1783
|
|
20231221,104600,18505458300,29150,29200,29200,29150,1370
|
|
20231221,104500,18465489150,29150,29200,29200,29150,816
|
|
20231221,104400,18441689700,29150,29200,29200,29100,1941
|
|
20231221,104300,18385105600,29150,29150,29200,29100,2095
|
|
20231221,104200,18324034700,29150,29100,29200,29100,2389
|
|
20231221,104100,18254423750,29200,29150,29200,29100,3984
|
|
20231221,104000,18138349850,29150,29150,29200,29150,2163
|
|
20231221,103900,18075274450,29200,29200,29200,29100,5215
|
|
20231221,103800,17923306600,29200,29200,29200,29150,3521
|
|
20231221,103700,17820641350,29200,29200,29200,29150,3336
|
|
20231221,103600,17723372450,29200,29200,29200,29150,1958
|
|
20231221,103500,17666266900,29200,29200,29250,29200,2776
|
|
20231221,103400,17585197350,29200,29250,29250,29200,1162
|
|
20231221,103300,17551229700,29250,29300,29300,29200,6433
|
|
20231221,103200,17363145300,29250,29300,29300,29250,881
|
|
20231221,103100,17337337150,29300,29300,29300,29250,1480
|
|
20231221,103000,17293973450,29300,29350,29350,29300,1024
|
|
20231221,102900,17263956300,29350,29300,29350,29300,1757
|
|
20231221,102800,17212472450,29300,29350,29400,29300,1872
|
|
20231221,102700,17157538800,29350,29400,29400,29300,1567
|
|
20231221,102600,17111535650,29350,29400,29400,29350,1464
|
|
20231221,102500,17068557750,29350,29350,29400,29350,1972
|
|
20231221,102400,17010635300,29350,29300,29400,29250,9400
|
|
20231221,102300,16734961500,29300,29200,29300,29200,2577
|
|
20231221,102200,16659588450,29200,29250,29250,29200,662
|
|
20231221,102100,16640241350,29200,29300,29300,29200,14903
|
|
20231221,102000,16204909300,29300,29250,29300,29250,961
|
|
20231221,101900,16176794450,29250,29250,29300,29200,1884
|
|
20231221,101800,16121720950,29300,29250,29300,29250,1567
|
|
20231221,101700,16075883350,29300,29250,29300,29250,7888
|
|
20231221,101600,15845132650,29250,29250,29300,29250,1443
|
|
20231221,101500,15802893850,29300,29250,29300,29250,1084
|
|
20231221,101400,15771158400,29300,29250,29300,29250,3497
|
|
20231221,101300,15668840800,29300,29300,29300,29250,1780
|
|
20231221,101200,15616701900,29250,29300,29350,29250,3943
|
|
20231221,101100,15501186050,29350,29350,29350,29300,984
|
|
20231221,101000,15472340300,29350,29350,29350,29300,2343
|
|
20231221,100900,15403667400,29350,29300,29350,29300,2379
|
|
20231221,100800,15333946250,29350,29300,29350,29300,742
|
|
20231221,100700,15312191750,29350,29300,29350,29250,4447
|
|
20231221,100600,15181893950,29300,29300,29300,29250,2489
|
|
20231221,100500,15109083250,29250,29350,29350,29250,1832
|
|
20231221,100400,15055414200,29300,29300,29350,29300,2208
|
|
20231221,100300,14990714900,29300,29350,29400,29250,13034
|
|
20231221,100200,14608600650,29400,29400,29450,29350,6064
|
|
20231221,100100,14430312000,29450,29450,29450,29400,1177
|
|
20231221,100000,14395701750,29450,29500,29500,29400,1249
|
|
20231221,095900,14358915150,29500,29450,29500,29450,1971
|
|
20231221,095800,14300810400,29500,29500,29500,29450,899
|
|
20231221,095700,14274319650,29450,29500,29500,29450,4007
|
|
20231221,095600,14156291500,29450,29500,29500,29450,1034
|
|
20231221,095500,14125828200,29500,29500,29500,29450,1124
|
|
20231221,095400,14092722350,29450,29450,29500,29450,1000
|
|
20231221,095300,14063260600,29500,29400,29500,29400,4743
|
|
20231221,095200,13923666550,29450,29400,29450,29400,6901
|
|
20231221,095100,13720769900,29400,29450,29450,29400,1520
|
|
20231221,095000,13676062050,29400,29450,29450,29400,1402
|
|
20231221,094900,13634840450,29400,29500,29500,29400,6909
|
|
20231221,094800,13431370600,29500,29550,29550,29450,7452
|
|
20231221,094700,13211565350,29550,29600,29600,29500,9136
|
|
20231221,094600,12941592850,29600,29550,29600,29500,4149
|
|
20231221,094500,12819018700,29500,29550,29550,29500,1529
|
|
20231221,094400,12773878050,29550,29500,29600,29500,1867
|
|
20231221,094300,12718728400,29550,29550,29550,29500,5883
|
|
20231221,094200,12544945350,29500,29650,29650,29500,14197
|
|
20231221,094100,12125044450,29650,29650,29650,29600,6023
|
|
20231221,094000,11946529700,29600,29650,29650,29600,6470
|
|
20231221,093900,11754796850,29600,29650,29650,29600,3965
|
|
20231221,093800,11637261850,29650,29600,29650,29550,10659
|
|
20231221,093700,11321626700,29600,29600,29600,29550,7978
|
|
20231221,093600,11085509100,29600,29600,29600,29500,9756
|
|
20231221,093500,10797142900,29550,29550,29600,29500,15793
|
|
20231221,093400,10330494150,29500,29550,29550,29500,4235
|
|
20231221,093300,10205461950,29550,29500,29550,29450,1981
|
|
20231221,093200,10146981000,29500,29450,29500,29400,13503
|
|
20231221,093100,9748955100,29450,29450,29500,29400,10716
|
|
20231221,093000,9433369100,29450,29450,29450,29350,3356
|
|
20231221,092900,9334668000,29400,29400,29450,29350,5128
|
|
20231221,092800,9183912450,29400,29350,29400,29300,2868
|
|
20231221,092700,9099745100,29350,29300,29350,29300,1333
|
|
20231221,092600,9060655650,29350,29300,29400,29300,13759
|
|
20231221,092500,8657342750,29250,29350,29350,29250,2305
|
|
20231221,092400,8589784000,29350,29300,29350,29250,5791
|
|
20231221,092300,8420149600,29300,29300,29300,29250,887
|
|
20231221,092200,8394162300,29300,29300,29350,29150,11571
|
|
20231221,092100,8055954450,29300,29200,29300,29200,2934
|
|
20231221,092000,7970201750,29250,29300,29400,29200,9444
|
|
20231221,091900,7693877600,29400,29350,29400,29300,7348
|
|
20231221,091800,7478431250,29350,29450,29450,29300,17413
|
|
20231221,091700,6966903600,29450,29450,29450,29400,5647
|
|
20231221,091600,6800637700,29450,29400,29450,29400,4198
|
|
20231221,091500,6677017850,29450,29450,29500,29400,4697
|
|
20231221,091400,6538702600,29450,29350,29500,29350,20124
|
|
20231221,091300,5946455950,29400,29450,29450,29300,13734
|
|
20231221,091200,5542853800,29450,29400,29450,29400,3643
|
|
20231221,091100,5435696700,29450,29450,29450,29400,6535
|
|
20231221,091000,5243462700,29450,29450,29550,29400,17051
|
|
20231221,090900,4740749250,29450,29450,29500,29400,19838
|
|
20231221,090800,4156286950,29450,29300,29450,29300,10954
|
|
20231221,090700,3834420250,29300,29300,29300,29250,8580
|
|
20231221,090600,3583298650,29300,29250,29300,29200,3736
|
|
20231221,090500,3474006000,29300,29300,29350,29200,7977
|
|
20231221,090400,3240456100,29200,29000,29300,29000,23349
|
|
20231221,090300,2560591300,29100,29150,29150,29000,16790
|
|
20231221,090200,2072691400,29100,29050,29200,29000,7492
|
|
20231221,090100,1854727900,29100,28950,29150,28900,24305
|
|
20231221,090000,1149961100,29000,29000,29200,28950,34070
|