576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,183300,6099130350,35550,35550,35550,35550,4770
|
|
20231228,183200,6099130350,35550,35550,35550,35550,0
|
|
20231228,183100,6099130350,35550,35550,35550,35550,0
|
|
20231228,183000,6099130350,35550,35550,35550,35550,0
|
|
20231228,182900,6099130350,35550,35550,35550,35550,0
|
|
20231228,182800,6099130350,35550,35550,35550,35550,0
|
|
20231228,182700,6099130350,35550,35550,35550,35550,0
|
|
20231228,182600,6099130350,35550,35550,35550,35550,0
|
|
20231228,182500,6099130350,35550,35550,35550,35550,0
|
|
20231228,182400,6099130350,35550,35550,35550,35550,0
|
|
20231228,182300,6099130350,35550,35550,35550,35550,0
|
|
20231228,182200,6099130350,35550,35550,35550,35550,0
|
|
20231228,182100,6099130350,35550,35550,35550,35550,0
|
|
20231228,182000,6099130350,35550,35550,35550,35550,0
|
|
20231228,181900,6099130350,35550,35550,35550,35550,0
|
|
20231228,181800,6099130350,35550,35550,35550,35550,0
|
|
20231228,181700,6099130350,35550,35550,35550,35550,0
|
|
20231228,181600,6099130350,35550,35550,35550,35550,0
|
|
20231228,181500,6099130350,35550,35550,35550,35550,0
|
|
20231228,181400,6099130350,35550,35550,35550,35550,0
|
|
20231228,181300,6099130350,35550,35550,35550,35550,0
|
|
20231228,181200,6099130350,35550,35550,35550,35550,0
|
|
20231228,181100,6099130350,35550,35550,35550,35550,0
|
|
20231228,181000,6099130350,35550,35550,35550,35550,0
|
|
20231228,180900,6099130350,35550,35550,35550,35550,0
|
|
20231228,180800,6099130350,35550,35550,35550,35550,0
|
|
20231228,180700,6099130350,35550,35550,35550,35550,0
|
|
20231228,180600,6099130350,35550,35550,35550,35550,0
|
|
20231228,180500,6099130350,35550,35550,35550,35550,0
|
|
20231228,180400,6099130350,35550,35550,35550,35550,0
|
|
20231228,180300,6099130350,35550,35550,35550,35550,4770
|
|
20231228,180200,6099130350,35550,35550,35550,35550,0
|
|
20231228,180100,6099130350,35550,35550,35550,35550,0
|
|
20231228,180000,6099130350,35550,35550,35550,35550,0
|
|
20231228,175900,6099130350,35550,35550,35550,35550,0
|
|
20231228,175800,6099130350,35550,35550,35550,35550,0
|
|
20231228,175700,6099130350,35550,35550,35550,35550,0
|
|
20231228,175600,6099130350,35550,35550,35550,35550,0
|
|
20231228,175500,6099130350,35550,35550,35550,35550,0
|
|
20231228,175400,6099130350,35550,35550,35550,35550,0
|
|
20231228,175300,6099130350,35550,35550,35550,35550,0
|
|
20231228,175200,6099130350,35550,35550,35550,35550,0
|
|
20231228,175100,6099130350,35550,35550,35550,35550,0
|
|
20231228,175000,6099130350,35550,35550,35550,35550,0
|
|
20231228,174900,6099130350,35550,35550,35550,35550,0
|
|
20231228,174800,6099130350,35550,35550,35550,35550,0
|
|
20231228,174700,6099130350,35550,35550,35550,35550,0
|
|
20231228,174600,6099130350,35550,35550,35550,35550,0
|
|
20231228,174500,6099130350,35550,35550,35550,35550,0
|
|
20231228,174400,6099130350,35550,35550,35550,35550,0
|
|
20231228,174300,6099130350,35550,35550,35550,35550,0
|
|
20231228,174200,6099130350,35550,35550,35550,35550,0
|
|
20231228,174100,6099130350,35550,35550,35550,35550,0
|
|
20231228,174000,6099130350,35550,35550,35550,35550,0
|
|
20231228,173900,6099130350,35550,35550,35550,35550,0
|
|
20231228,173800,6099130350,35550,35550,35550,35550,0
|
|
20231228,173700,6099130350,35550,35550,35550,35550,0
|
|
20231228,173600,6099130350,35550,35550,35550,35550,0
|
|
20231228,173500,6099130350,35550,35550,35550,35550,0
|
|
20231228,173400,6099130350,35550,35550,35550,35550,0
|
|
20231228,173300,6099130350,35550,35550,35550,35550,4770
|
|
20231228,173200,6099130350,35550,35550,35550,35550,0
|
|
20231228,173100,6099130350,35550,35550,35550,35550,0
|
|
20231228,173000,6099130350,35550,35550,35550,35550,0
|
|
20231228,172900,6099130350,35550,35550,35550,35550,0
|
|
20231228,172800,6099130350,35550,35550,35550,35550,0
|
|
20231228,172700,6099130350,35550,35550,35550,35550,0
|
|
20231228,172600,6099130350,35550,35550,35550,35550,0
|
|
20231228,172500,6099130350,35550,35550,35550,35550,0
|
|
20231228,172400,6099130350,35550,35550,35550,35550,0
|
|
20231228,172300,6099130350,35550,35550,35550,35550,0
|
|
20231228,172200,6099130350,35550,35550,35550,35550,0
|
|
20231228,172100,6099130350,35550,35550,35550,35550,0
|
|
20231228,172000,6099130350,35550,35550,35550,35550,0
|
|
20231228,171900,6099130350,35550,35550,35550,35550,0
|
|
20231228,171800,6099130350,35550,35550,35550,35550,0
|
|
20231228,171700,6099130350,35550,35550,35550,35550,0
|
|
20231228,171600,6099130350,35550,35550,35550,35550,0
|
|
20231228,171500,6099130350,35550,35550,35550,35550,0
|
|
20231228,171400,6099130350,35550,35550,35550,35550,0
|
|
20231228,171300,6099130350,35550,35550,35550,35550,0
|
|
20231228,171200,6099130350,35550,35550,35550,35550,0
|
|
20231228,171100,6099130350,35550,35550,35550,35550,0
|
|
20231228,171000,6099130350,35550,35550,35550,35550,0
|
|
20231228,170900,6099130350,35550,35550,35550,35550,0
|
|
20231228,170800,6099130350,35550,35550,35550,35550,0
|
|
20231228,170700,6099130350,35550,35550,35550,35550,0
|
|
20231228,170600,6099130350,35550,35550,35550,35550,0
|
|
20231228,170500,6099130350,35550,35550,35550,35550,0
|
|
20231228,170400,6099130350,35550,35550,35550,35550,0
|
|
20231228,170300,6099130350,35550,35550,35550,35550,4770
|
|
20231228,170200,6099130350,35550,35550,35550,35550,0
|
|
20231228,170100,6099130350,35550,35550,35550,35550,0
|
|
20231228,170000,6099130350,35550,35550,35550,35550,0
|
|
20231228,165900,6099130350,35550,35550,35550,35550,0
|
|
20231228,165800,6099130350,35550,35550,35550,35550,0
|
|
20231228,165700,6099130350,35550,35550,35550,35550,0
|
|
20231228,165600,6099130350,35550,35550,35550,35550,0
|
|
20231228,165500,6099130350,35550,35550,35550,35550,0
|
|
20231228,165400,6099130350,35550,35550,35550,35550,0
|
|
20231228,165300,6099130350,35550,35550,35550,35550,0
|
|
20231228,165200,6099130350,35550,35550,35550,35550,0
|
|
20231228,165100,6099130350,35550,35550,35550,35550,0
|
|
20231228,165000,6099130350,35550,35550,35550,35550,0
|
|
20231228,164900,6099130350,35550,35550,35550,35550,0
|
|
20231228,164800,6099130350,35550,35550,35550,35550,0
|
|
20231228,164700,6099130350,35550,35550,35550,35550,0
|
|
20231228,164600,6099130350,35550,35550,35550,35550,0
|
|
20231228,164500,6099130350,35550,35550,35550,35550,0
|
|
20231228,164400,6099130350,35550,35550,35550,35550,0
|
|
20231228,164300,6099130350,35550,35550,35550,35550,0
|
|
20231228,164200,6099130350,35550,35550,35550,35550,0
|
|
20231228,164100,6099130350,35550,35550,35550,35550,0
|
|
20231228,164000,6099130350,35550,35550,35550,35550,0
|
|
20231228,163900,6099130350,35550,35550,35550,35550,0
|
|
20231228,163800,6099130350,35550,35550,35550,35550,0
|
|
20231228,163700,6099130350,35550,35550,35550,35550,0
|
|
20231228,163600,6099130350,35550,35550,35550,35550,0
|
|
20231228,163500,6099130350,35550,35550,35550,35550,0
|
|
20231228,163400,6099130350,35550,35550,35550,35550,0
|
|
20231228,163300,6099130350,35550,35550,35550,35550,4770
|
|
20231228,163200,6099130350,35550,35550,35550,35550,0
|
|
20231228,163100,6099130350,35550,35550,35550,35550,0
|
|
20231228,163000,6099130350,35550,35550,35550,35550,0
|
|
20231228,162900,6099130350,35550,35550,35550,35550,0
|
|
20231228,162800,6099130350,35550,35550,35550,35550,0
|
|
20231228,162700,6099130350,35550,35550,35550,35550,0
|
|
20231228,162600,6099130350,35550,35550,35550,35550,0
|
|
20231228,162500,6099130350,35550,35550,35550,35550,0
|
|
20231228,162400,6099130350,35550,35550,35550,35550,0
|
|
20231228,162300,6099130350,35550,35550,35550,35550,0
|
|
20231228,162200,6099130350,35550,35550,35550,35550,0
|
|
20231228,162100,6099130350,35550,35550,35550,35550,0
|
|
20231228,162000,6099130350,35550,35550,35550,35550,0
|
|
20231228,161900,6099130350,35550,35550,35550,35550,0
|
|
20231228,161800,6099130350,35550,35550,35550,35550,0
|
|
20231228,161700,6099130350,35550,35550,35550,35550,0
|
|
20231228,161600,6099130350,35550,35550,35550,35550,0
|
|
20231228,161500,6099130350,35550,35550,35550,35550,0
|
|
20231228,161400,6099130350,35550,35550,35550,35550,0
|
|
20231228,161300,6099130350,35550,35550,35550,35550,0
|
|
20231228,161200,6099130350,35550,35550,35550,35550,0
|
|
20231228,161100,6099130350,35550,35550,35550,35550,0
|
|
20231228,161000,6099130350,35550,35550,35550,35550,0
|
|
20231228,160900,6099130350,35550,35550,35550,35550,0
|
|
20231228,160800,6099130350,35550,35550,35550,35550,0
|
|
20231228,160700,6099130350,35550,35550,35550,35550,0
|
|
20231228,160600,6099130350,35550,35550,35550,35550,0
|
|
20231228,160500,6099130350,35550,35550,35550,35550,0
|
|
20231228,160400,6099130350,35550,35550,35550,35550,0
|
|
20231228,160300,6099130350,35550,35550,35550,35550,4770
|
|
20231228,160200,6099130350,35550,35550,35550,35550,0
|
|
20231228,160100,6099130350,35550,35550,35550,35550,0
|
|
20231228,160000,6099130350,35550,35550,35550,35550,0
|
|
20231228,155900,6099130350,35550,35550,35550,35550,0
|
|
20231228,155800,6099130350,35550,35550,35550,35550,0
|
|
20231228,155700,6099130350,35550,35550,35550,35550,0
|
|
20231228,155600,6099130350,35550,35550,35550,35550,0
|
|
20231228,155500,6099130350,35550,35550,35550,35550,0
|
|
20231228,155400,6099130350,35550,35550,35550,35550,0
|
|
20231228,155300,6099130350,35550,35550,35550,35550,0
|
|
20231228,155200,6099130350,35550,35550,35550,35550,0
|
|
20231228,155100,6099130350,35550,35550,35550,35550,0
|
|
20231228,155000,6099130350,35550,35550,35550,35550,0
|
|
20231228,154900,6099130350,35550,35550,35550,35550,0
|
|
20231228,154800,6099130350,35550,35550,35550,35550,0
|
|
20231228,154700,6099130350,35550,35550,35550,35550,0
|
|
20231228,154600,6099130350,35550,35550,35550,35550,0
|
|
20231228,154500,6099130350,35550,35550,35550,35550,0
|
|
20231228,154400,6099130350,35550,35550,35550,35550,0
|
|
20231228,154300,6099130350,35550,35550,35550,35550,0
|
|
20231228,154200,6099130350,35550,35550,35550,35550,0
|
|
20231228,154100,6099130350,35550,35550,35550,35550,0
|
|
20231228,154000,6099130350,35550,35550,35550,35550,0
|
|
20231228,153900,6099130350,35550,35550,35550,35550,0
|
|
20231228,153800,6099130350,35550,35550,35550,35550,0
|
|
20231228,153700,6099130350,35550,35550,35550,35550,0
|
|
20231228,153600,6099130350,35550,35550,35550,35550,0
|
|
20231228,153500,6099130350,35550,35550,35550,35550,0
|
|
20231228,153400,6099130350,35550,35550,35550,35550,0
|
|
20231228,153300,6099130350,35550,35550,35550,35550,4770
|
|
20231228,153200,6099130350,35550,35550,35550,35550,0
|
|
20231228,153100,6099130350,35550,35550,35550,35550,0
|
|
20231228,153000,6099130350,35550,35550,35550,35550,4770
|
|
20231228,152900,5929556850,35450,35450,35450,35450,0
|
|
20231228,152800,5929556850,35450,35450,35450,35450,0
|
|
20231228,152700,5929556850,35450,35450,35450,35450,0
|
|
20231228,152600,5929556850,35450,35450,35450,35450,0
|
|
20231228,152500,5929556850,35450,35450,35450,35450,0
|
|
20231228,152400,5929556850,35450,35450,35450,35450,0
|
|
20231228,152300,5929556850,35450,35450,35450,35450,0
|
|
20231228,152200,5929556850,35450,35450,35450,35450,0
|
|
20231228,152100,5929556850,35450,35450,35450,35450,0
|
|
20231228,152000,5929556850,35450,35450,35450,35450,0
|
|
20231228,151900,5929556850,35450,35500,35500,35450,1039
|
|
20231228,151800,5892720300,35500,35400,35500,35400,4780
|
|
20231228,151700,5723314050,35400,35500,35500,35400,1924
|
|
20231228,151600,5655171000,35500,35450,35500,35450,651
|
|
20231228,151500,5632092550,35450,35450,35500,35400,1744
|
|
20231228,151400,5570286100,35450,35500,35550,35450,2166
|
|
20231228,151300,5493382400,35500,35550,35550,35500,1493
|
|
20231228,151200,5440366350,35500,35600,35600,35500,1687
|
|
20231228,151100,5380395350,35550,35550,35600,35550,1881
|
|
20231228,151000,5313524050,35600,35600,35650,35600,812
|
|
20231228,150900,5284616700,35600,35600,35650,35600,608
|
|
20231228,150800,5262971350,35650,35600,35650,35600,160
|
|
20231228,150700,5257274700,35650,35600,35650,35600,1598
|
|
20231228,150600,5200385800,35650,35650,35700,35600,532
|
|
20231228,150500,5181417950,35650,35700,35700,35650,129
|
|
20231228,150400,5176818300,35700,35700,35700,35650,107
|
|
20231228,150300,5173003350,35650,35650,35700,35650,29
|
|
20231228,150200,5171968200,35650,35650,35700,35650,585
|
|
20231228,150100,5151111800,35650,35650,35700,35650,182
|
|
20231228,150000,5144623450,35650,35650,35700,35650,231
|
|
20231228,145900,5136383200,35600,35600,35650,35600,475
|
|
20231228,145800,5119473050,35600,35700,35700,35600,2515
|
|
20231228,145700,5029836850,35700,35700,35750,35700,1397
|
|
20231228,145600,4979961550,35700,35700,35700,35700,417
|
|
20231228,145500,4965074650,35700,35700,35700,35700,1433
|
|
20231228,145400,4913916550,35750,35700,35750,35700,29
|
|
20231228,145300,4912881100,35700,35700,35750,35700,1387
|
|
20231228,145200,4863364250,35650,35650,35700,35650,98
|
|
20231228,145100,4859870200,35650,35650,35650,35650,625
|
|
20231228,145000,4837588950,35650,35600,35700,35600,1067
|
|
20231228,144900,4799579850,35600,35600,35600,35550,1040
|
|
20231228,144800,4762582000,35600,35550,35600,35550,143
|
|
20231228,144700,4757491300,35600,35550,35650,35550,428
|
|
20231228,144600,4742256250,35500,35600,35650,35500,3297
|
|
20231228,144500,4624967550,35600,35800,35800,35600,2558
|
|
20231228,144400,4533837700,35800,35650,35800,35650,240
|
|
20231228,144300,4525272950,35650,35550,35650,35550,579
|
|
20231228,144200,4504662700,35600,35600,35600,35500,1096
|
|
20231228,144100,4465700850,35500,35500,35650,35500,855
|
|
20231228,144000,4435323850,35500,35650,35700,35500,5732
|
|
20231228,143900,4231583250,35650,35800,35850,35650,3892
|
|
20231228,143800,4092455150,35850,35850,35900,35800,1243
|
|
20231228,143700,4047908900,35850,35900,35950,35850,1096
|
|
20231228,143600,4008568800,35850,35900,35950,35850,691
|
|
20231228,143500,3983766100,35950,35900,35950,35850,386
|
|
20231228,143400,3969912350,35900,36000,36000,35850,1086
|
|
20231228,143300,3930927050,36000,36050,36050,35950,2695
|
|
20231228,143200,3833995300,36000,36050,36050,36000,666
|
|
20231228,143100,3810016100,36000,36050,36050,36000,667
|
|
20231228,143000,3785997900,36050,36050,36050,36000,57
|
|
20231228,142900,3783943100,36000,36100,36100,36000,341
|
|
20231228,142800,3771658550,36100,36000,36100,36000,142
|
|
20231228,142700,3766535350,36050,36100,36100,36050,525
|
|
20231228,142600,3747608300,36100,36050,36100,36000,1357
|
|
20231228,142500,3698718200,36050,36100,36150,36050,829
|
|
20231228,142400,3668791550,36150,36150,36150,36100,20
|
|
20231228,142300,3668068800,36200,36150,36200,36100,138
|
|
20231228,142200,3663079150,36150,36100,36150,36100,75
|
|
20231228,142100,3660368400,36100,36050,36150,36050,139
|
|
20231228,142000,3655351200,36050,36050,36100,36050,291
|
|
20231228,141900,3644855650,36000,36100,36100,36000,126
|
|
20231228,141800,3640313300,36050,36000,36050,36000,871
|
|
20231228,141700,3608932750,36000,36100,36100,36000,692
|
|
20231228,141600,3583984150,36050,36100,36100,36050,40
|
|
20231228,141500,3582540200,36100,36000,36100,36000,285
|
|
20231228,141400,3572266100,36000,36050,36050,35950,1833
|
|
20231228,141300,3506261450,36050,36000,36050,36000,834
|
|
20231228,141200,3476227950,36000,36150,36150,35950,7988
|
|
20231228,141100,3188361000,36150,36300,36300,36150,2286
|
|
20231228,141000,3105576550,36300,36300,36300,36300,1714
|
|
20231228,140900,3043358350,36300,36350,36350,36300,5
|
|
20231228,140800,3043176650,36350,36350,36350,36300,116
|
|
20231228,140700,3038963600,36350,36350,36350,36300,252
|
|
20231228,140600,3029803450,36350,36350,36350,36300,159
|
|
20231228,140500,3024026350,36350,36400,36400,36350,701
|
|
20231228,140400,2998542450,36400,36350,36400,36350,242
|
|
20231228,140300,2989734750,36350,36350,36350,36350,10
|
|
20231228,140200,2989371250,36350,36350,36350,36350,37
|
|
20231228,140100,2988026300,36350,36350,36350,36350,274
|
|
20231228,140000,2978066400,36350,36350,36400,36350,276
|
|
20231228,135900,2968032800,36400,36400,36400,36400,21
|
|
20231228,135800,2967268400,36350,36350,36400,36350,9
|
|
20231228,135700,2966940950,36400,36350,36400,36350,4
|
|
20231228,135600,2966795400,36350,36350,36350,36350,156
|
|
20231228,135500,2961124800,36350,36350,36350,36350,33
|
|
20231228,135400,2959925250,36400,36400,36400,36350,12
|
|
20231228,135300,2959488550,36350,36350,36350,36350,3
|
|
20231228,135200,2959379500,36350,36400,36400,36350,5
|
|
20231228,135100,2959197600,36400,36350,36400,36350,104
|
|
20231228,135000,2955417100,36350,36350,36350,36350,6
|
|
20231228,134900,2955199000,36350,36350,36400,36300,33
|
|
20231228,134800,2953998750,36350,36350,36350,36300,175
|
|
20231228,134700,2947637550,36350,36350,36350,36350,1
|
|
20231228,134600,2947601200,36350,36350,36350,36300,829
|
|
20231228,134500,2917498250,36350,36300,36400,36300,497
|
|
20231228,134400,2899410200,36300,36350,36350,36300,135
|
|
20231228,134300,2894507500,36350,36350,36350,36350,460
|
|
20231228,134200,2877786500,36400,36350,36400,36350,281
|
|
20231228,134100,2867571900,36350,36350,36350,36300,1105
|
|
20231228,134000,2827411700,36350,36350,36350,36350,3
|
|
20231228,133900,2827302650,36350,36350,36350,36350,2
|
|
20231228,133800,2827229950,36400,36400,36400,36400,1
|
|
20231228,133700,2827193550,36350,36350,36400,36300,219
|
|
20231228,133600,2819235650,36350,36350,36400,36350,422
|
|
20231228,133500,2803895900,36350,36300,36350,36300,250
|
|
20231228,133400,2794808500,36350,36350,36350,36350,29
|
|
20231228,133300,2793754350,36350,36350,36350,36300,1237
|
|
20231228,133200,2748824850,36350,36350,36350,36350,255
|
|
20231228,133100,2739555600,36300,36350,36350,36300,502
|
|
20231228,133000,2721319900,36350,36350,36400,36350,108
|
|
20231228,132900,2717392900,36350,36350,36350,36350,688
|
|
20231228,132800,2692384100,36400,36400,36400,36350,590
|
|
20231228,132700,2670936550,36350,36350,36350,36350,271
|
|
20231228,132600,2661085700,36350,36350,36350,36350,740
|
|
20231228,132500,2634186700,36350,36400,36400,36350,84
|
|
20231228,132400,2631133000,36400,36350,36400,36350,5
|
|
20231228,132300,2630951200,36350,36350,36400,36350,170
|
|
20231228,132200,2624771550,36350,36350,36350,36350,112
|
|
20231228,132100,2620700350,36350,36400,36400,36350,65
|
|
20231228,132000,2618337450,36350,36400,36400,36350,725
|
|
20231228,131900,2591983150,36400,36350,36400,36350,288
|
|
20231228,131800,2581512200,36350,36400,36400,36350,347
|
|
20231228,131700,2568894950,36350,36400,36400,36350,26
|
|
20231228,131600,2567949300,36350,36350,36350,36300,303
|
|
20231228,131500,2556935350,36350,36350,36350,36350,583
|
|
20231228,131400,2535743300,36350,36400,36400,36350,124
|
|
20231228,131300,2531234900,36400,36400,36400,36400,353
|
|
20231228,131200,2518385700,36400,36400,36400,36400,294
|
|
20231228,131100,2507684100,36400,36400,36400,36400,82
|
|
20231228,131000,2504699300,36350,36400,36400,36350,70
|
|
20231228,130900,2502153300,36450,36400,36450,36350,462
|
|
20231228,130800,2485334400,36350,36400,36400,36350,141
|
|
20231228,130700,2480205000,36400,36400,36450,36400,240
|
|
20231228,130600,2471468950,36400,36400,36400,36400,360
|
|
20231228,130500,2458364950,36400,36400,36400,36350,159
|
|
20231228,130400,2452579150,36400,36350,36400,36350,57
|
|
20231228,130300,2450507150,36350,36400,36400,36350,204
|
|
20231228,130200,2443091600,36350,36350,36400,36300,365
|
|
20231228,130100,2429832750,36350,36350,36400,36350,317
|
|
20231228,130000,2418309750,36350,36400,36450,36350,1473
|
|
20231228,125900,2364724150,36500,36450,36500,36450,2251
|
|
20231228,125800,2282675000,36450,36550,36550,36450,4860
|
|
20231228,125700,2105206800,36550,36550,36600,36550,138
|
|
20231228,125600,2100161350,36600,36550,36600,36550,239
|
|
20231228,125500,2091424850,36600,36550,36600,36550,205
|
|
20231228,125400,2083923600,36600,36600,36600,36550,154
|
|
20231228,125300,2078293200,36600,36600,36600,36600,279
|
|
20231228,125200,2068081800,36600,36600,36600,36600,1
|
|
20231228,125100,2068045200,36600,36550,36600,36550,504
|
|
20231228,125000,2049623950,36600,36600,36600,36600,3
|
|
20231228,124900,2049514150,36550,36600,36600,36550,312
|
|
20231228,124800,2038105200,36550,36600,36600,36550,104
|
|
20231228,124700,2034303200,36550,36600,36600,36550,31
|
|
20231228,124600,2033170100,36550,36600,36600,36550,108
|
|
20231228,124500,2029222600,36600,36600,36600,36600,32
|
|
20231228,124400,2028051400,36600,36600,36600,36600,20
|
|
20231228,124300,2027319400,36600,36600,36600,36600,94
|
|
20231228,124200,2023879000,36600,36550,36600,36550,21
|
|
20231228,124100,2023110450,36600,36600,36600,36600,103
|
|
20231228,124000,2019340650,36550,36600,36600,36550,236
|
|
20231228,123900,2010704000,36600,36600,36600,36600,2
|
|
20231228,123800,2010630800,36550,36550,36600,36550,144
|
|
20231228,123700,2005367500,36700,36650,36700,36550,3165
|
|
20231228,123600,1889611250,36650,36650,36650,36650,385
|
|
20231228,123500,1875501000,36650,36650,36650,36650,1
|
|
20231228,123400,1875464350,36650,36650,36650,36600,513
|
|
20231228,123300,1856675200,36650,36650,36700,36650,348
|
|
20231228,123200,1843919600,36650,36700,36700,36650,180
|
|
20231228,123100,1837317600,36700,36650,36700,36650,31
|
|
20231228,123000,1836181400,36650,36650,36650,36650,0
|
|
20231228,122900,1836181400,36650,36650,36650,36650,21
|
|
20231228,122800,1835411750,36650,36700,36700,36650,1513
|
|
20231228,122700,1779960150,36650,36750,36750,36650,22
|
|
20231228,122600,1779152750,36700,36700,36700,36700,148
|
|
20231228,122500,1773721150,36700,36700,36700,36700,13
|
|
20231228,122400,1773244050,36700,36700,36700,36700,300
|
|
20231228,122300,1762234050,36700,36700,36700,36650,223
|
|
20231228,122200,1754054950,36700,36650,36700,36650,383
|
|
20231228,122100,1740001800,36700,36700,36700,36700,131
|
|
20231228,122000,1735194100,36700,36700,36700,36700,268
|
|
20231228,121900,1725358500,36750,36700,36750,36700,2
|
|
20231228,121800,1725285050,36700,36700,36700,36700,0
|
|
20231228,121700,1725285050,36700,36700,36700,36700,57
|
|
20231228,121600,1723193150,36750,36750,36750,36750,4
|
|
20231228,121500,1723046150,36700,36700,36700,36700,325
|
|
20231228,121400,1711118650,36650,36650,36650,36650,112
|
|
20231228,121300,1707013850,36700,36700,36700,36700,21
|
|
20231228,121200,1706243150,36700,36700,36700,36700,8
|
|
20231228,121100,1705949550,36700,36700,36700,36700,117
|
|
20231228,121000,1701655650,36650,36650,36650,36650,0
|
|
20231228,120900,1701655650,36650,36650,36650,36650,27
|
|
20231228,120800,1700666100,36650,36650,36650,36650,10
|
|
20231228,120700,1700299600,36650,36650,36650,36650,5
|
|
20231228,120600,1700116350,36700,36700,36700,36700,3
|
|
20231228,120500,1700006250,36650,36650,36650,36650,3
|
|
20231228,120400,1699896300,36650,36650,36650,36650,30
|
|
20231228,120300,1698796800,36650,36650,36650,36650,10
|
|
20231228,120200,1698430300,36700,36700,36700,36700,0
|
|
20231228,120100,1698430300,36700,36700,36700,36700,1
|
|
20231228,120000,1698393600,36650,36700,36700,36650,11
|
|
20231228,115900,1697990400,36650,36650,36700,36650,85
|
|
20231228,115800,1694871000,36700,36700,36700,36650,25
|
|
20231228,115700,1693953650,36700,36650,36700,36650,104
|
|
20231228,115600,1690141950,36700,36700,36700,36650,6
|
|
20231228,115500,1689921850,36650,36650,36700,36650,169
|
|
20231228,115400,1683727400,36700,36700,36700,36650,172
|
|
20231228,115300,1677415050,36700,36700,36700,36650,9
|
|
20231228,115200,1677084800,36700,36700,36700,36700,3
|
|
20231228,115100,1676974700,36700,36700,36750,36700,102
|
|
20231228,115000,1673229300,36700,36700,36750,36700,11
|
|
20231228,114900,1672825500,36700,36700,36700,36650,97
|
|
20231228,114800,1669268250,36700,36750,36750,36700,23
|
|
20231228,114700,1668423100,36700,36750,36750,36700,12
|
|
20231228,114600,1667982600,36700,36650,36700,36650,213
|
|
20231228,114500,1660175500,36650,36750,36750,36650,114
|
|
20231228,114400,1655991650,36750,36750,36750,36750,25
|
|
20231228,114300,1655072900,36750,36750,36750,36750,7
|
|
20231228,114200,1654815650,36750,36750,36750,36750,4
|
|
20231228,114100,1654668650,36650,36700,36700,36650,23
|
|
20231228,114000,1653825600,36650,36700,36700,36650,154
|
|
20231228,113900,1648176050,36700,36700,36700,36700,23
|
|
20231228,113800,1647331950,36700,36700,36700,36700,56
|
|
20231228,113700,1645276750,36700,36750,36750,36700,21
|
|
20231228,113600,1644506000,36650,36700,36700,36650,5
|
|
20231228,113500,1644322650,36650,36700,36750,36650,1145
|
|
20231228,113400,1602352600,36700,36700,36750,36700,51
|
|
20231228,113300,1600479800,36700,36750,36800,36700,138
|
|
20231228,113200,1595405000,36800,36750,36800,36750,188
|
|
20231228,113100,1588495850,36750,36750,36750,36750,22
|
|
20231228,113000,1587687350,36750,36700,36750,36700,33
|
|
20231228,112900,1586476150,36750,36750,36750,36750,3
|
|
20231228,112800,1586365900,36750,36700,36750,36700,214
|
|
20231228,112700,1578511950,36750,36750,36750,36750,6
|
|
20231228,112600,1578291450,36750,36750,36750,36750,5
|
|
20231228,112500,1578107700,36700,36750,36750,36700,3
|
|
20231228,112400,1577997500,36750,36750,36750,36750,2
|
|
20231228,112300,1577924000,36750,36750,36750,36750,2
|
|
20231228,112200,1577850500,36750,36700,36750,36700,53
|
|
20231228,112100,1575905250,36750,36750,36750,36750,72
|
|
20231228,112000,1573259250,36750,36750,36750,36750,1
|
|
20231228,111900,1573222500,36750,36700,36750,36700,509
|
|
20231228,111800,1554541500,36700,36750,36800,36700,38
|
|
20231228,111700,1553144950,36750,36800,36800,36750,1213
|
|
20231228,111600,1508567050,36800,36800,36800,36800,124
|
|
20231228,111500,1504003850,36850,36850,36850,36850,2
|
|
20231228,111400,1503930150,36750,36850,36850,36750,602
|
|
20231228,111300,1481800000,36800,36800,36800,36800,628
|
|
20231228,111200,1458689600,36800,36750,36800,36750,59
|
|
20231228,111100,1456521250,36800,36800,36800,36800,129
|
|
20231228,111000,1451774050,36800,36800,36800,36750,23
|
|
20231228,110900,1450927700,36750,36700,36750,36700,1385
|
|
20231228,110800,1400084850,36650,36700,36700,36650,401
|
|
20231228,110700,1385388150,36650,36700,36700,36650,100
|
|
20231228,110600,1381722950,36650,36650,36650,36600,483
|
|
20231228,110500,1364021500,36700,36700,36700,36700,39
|
|
20231228,110400,1362590200,36700,36650,36700,36650,19
|
|
20231228,110300,1361893400,36650,36650,36700,36600,1307
|
|
20231228,110200,1314046750,36600,36650,36650,36600,590
|
|
20231228,110100,1292427150,36650,36700,36700,36650,172
|
|
20231228,110000,1286115400,36700,36650,36700,36650,275
|
|
20231228,105900,1276023000,36650,36700,36700,36650,10
|
|
20231228,105800,1275656400,36650,36650,36700,36650,14
|
|
20231228,105700,1275142800,36700,36700,36700,36650,242
|
|
20231228,105600,1266268300,36650,36650,36700,36650,56
|
|
20231228,105500,1264215800,36650,36700,36700,36650,806
|
|
20231228,105400,1234663050,36650,36700,36700,36650,809
|
|
20231228,105300,1204981700,36750,36700,36750,36700,13
|
|
20231228,105200,1204504200,36750,36750,36750,36700,221
|
|
20231228,105100,1196392600,36750,36750,36750,36700,140
|
|
20231228,105000,1191250400,36700,36700,36750,36700,36
|
|
20231228,104900,1189927650,36700,36700,36750,36700,459
|
|
20231228,104800,1173082150,36750,36750,36750,36700,530
|
|
20231228,104700,1153604700,36750,36750,36800,36750,121
|
|
20231228,104600,1149157150,36750,36750,36800,36750,26
|
|
20231228,104500,1148201600,36800,36750,36800,36750,8
|
|
20231228,104400,1147907500,36750,36800,36800,36750,8
|
|
20231228,104300,1147613350,36800,36800,36800,36750,246
|
|
20231228,104200,1138572650,36800,36800,36850,36750,32
|
|
20231228,104100,1137396100,36800,36800,36850,36750,298
|
|
20231228,104000,1126439900,36800,36800,36850,36800,77
|
|
20231228,103900,1123605850,36800,36850,36850,36800,26
|
|
20231228,103800,1122647950,36800,36800,36850,36800,7
|
|
20231228,103700,1122390200,36800,36800,36850,36800,45
|
|
20231228,103600,1120734150,36800,36850,36850,36800,225
|
|
20231228,103500,1112450950,36850,36850,36900,36800,449
|
|
20231228,103400,1095923200,36900,36850,36900,36850,6
|
|
20231228,103300,1095702000,36900,36900,36900,36850,11
|
|
20231228,103200,1095296450,36850,36850,36900,36850,106
|
|
20231228,103100,1091390250,36850,36850,36900,36850,54
|
|
20231228,103000,1089400250,36850,36850,36900,36850,17
|
|
20231228,102900,1088773700,36850,36850,36900,36850,46
|
|
20231228,102800,1087077300,36850,36850,36900,36850,516
|
|
20231228,102700,1068062550,36850,36850,36900,36850,13
|
|
20231228,102600,1067583350,36850,36850,36900,36850,105
|
|
20231228,102500,1063714000,36850,36850,36900,36850,100
|
|
20231228,102400,1060028400,36900,36900,36900,36850,11
|
|
20231228,102300,1059622550,36900,36900,36900,36900,2
|
|
20231228,102200,1059548750,36850,36850,36850,36850,8
|
|
20231228,102100,1059253950,36800,36850,36850,36800,135
|
|
20231228,102000,1054285800,36850,37000,37000,36850,134
|
|
20231228,101900,1049338050,37000,36950,37000,36950,33
|
|
20231228,101800,1048118600,37000,37050,37050,37000,527
|
|
20231228,101700,1028594400,37100,37100,37100,37050,196
|
|
20231228,101600,1021322900,37150,37150,37150,37150,101
|
|
20231228,101500,1017570750,37150,37150,37150,37100,9
|
|
20231228,101400,1017236450,37150,37050,37150,37050,237
|
|
20231228,101300,1008434100,37100,37100,37100,37100,360
|
|
20231228,101200,995078100,37100,37050,37100,37000,156
|
|
20231228,101100,989298350,37000,37000,37000,37000,3
|
|
20231228,101000,989187350,37000,37100,37100,37000,9
|
|
20231228,100900,988853650,36950,37000,37050,36950,340
|
|
20231228,100800,976274250,36950,37000,37000,36950,6
|
|
20231228,100700,976052400,36950,37000,37000,36950,35
|
|
20231228,100600,974759000,37000,37000,37000,37000,9
|
|
20231228,100500,974426000,36950,37000,37000,36950,40
|
|
20231228,100400,972947200,37000,37000,37000,37000,51
|
|
20231228,100300,971060200,37000,37000,37000,37000,117
|
|
20231228,100200,966731200,37000,36900,37000,36900,144
|
|
20231228,100100,961408900,36900,36900,36950,36850,231
|
|
20231228,100000,952885950,36900,36900,36900,36900,56
|
|
20231228,095900,950819550,36800,36800,36850,36800,94
|
|
20231228,095800,947358600,36800,36750,36800,36750,19
|
|
20231228,095700,946659450,36750,36800,36800,36700,24
|
|
20231228,095600,945776500,36700,36750,36750,36700,12
|
|
20231228,095500,945335750,36750,36800,36800,36650,38
|
|
20231228,095400,943941700,36650,36650,36700,36650,90
|
|
20231228,095300,940643100,36650,36700,36700,36650,263
|
|
20231228,095200,930997250,36700,36700,36700,36700,8
|
|
20231228,095100,930703650,36700,36700,36700,36650,289
|
|
20231228,095000,920100850,36700,36750,36750,36700,233
|
|
20231228,094900,911545550,36750,36800,36950,36700,173
|
|
20231228,094800,905185500,36750,36800,36800,36750,26
|
|
20231228,094700,904229900,36750,36950,36950,36700,751
|
|
20231228,094600,876625750,36850,36900,36900,36850,64
|
|
20231228,094500,874266550,36900,36950,36950,36900,5
|
|
20231228,094400,874081850,36900,36900,36900,36900,84
|
|
20231228,094300,870982250,36900,36900,36900,36900,82
|
|
20231228,094200,867956450,36900,36900,36900,36900,52
|
|
20231228,094100,866037650,36900,36900,36900,36900,53
|
|
20231228,094000,864081950,36900,36900,36900,36900,98
|
|
20231228,093900,860465750,36900,36800,36900,36800,29
|
|
20231228,093800,859396250,36850,36850,36850,36800,566
|
|
20231228,093700,838539400,36800,36800,36800,36800,67
|
|
20231228,093600,836073800,36850,36800,36850,36800,520
|
|
20231228,093500,816914850,36800,36850,36850,36800,92
|
|
20231228,093400,813527150,36850,36800,36850,36800,45
|
|
20231228,093300,811869000,36800,36800,36850,36750,61
|
|
20231228,093200,809624400,36750,36750,36750,36750,99
|
|
20231228,093100,805986150,36750,36750,36750,36700,229
|
|
20231228,093000,797575900,36700,36750,36750,36650,589
|
|
20231228,092900,775963500,36750,36750,36750,36750,22
|
|
20231228,092800,775155000,36700,36750,36850,36700,166
|
|
20231228,092700,769052700,36850,36850,36850,36850,2
|
|
20231228,092600,768979000,36700,36700,36700,36700,112
|
|
20231228,092500,764868600,36700,36650,36700,36650,97
|
|
20231228,092400,761312850,36650,36650,36700,36600,266
|
|
20231228,092300,751555450,36650,36900,36900,36650,335
|
|
20231228,092200,739274250,36750,36950,36950,36700,149
|
|
20231228,092100,733774950,36700,36750,36950,36650,294
|
|
20231228,092000,722981800,36750,36750,37000,36750,39
|
|
20231228,091900,721542000,36650,36500,37350,36450,2255
|
|
20231228,091800,637980200,36450,36600,36600,36450,1132
|
|
20231228,091700,596653200,36550,36550,36600,36500,808
|
|
20231228,091600,567138550,36550,36550,36600,36550,262
|
|
20231228,091500,557562100,36550,36650,36650,36500,1682
|
|
20231228,091400,496087200,36600,36800,36800,36600,170
|
|
20231228,091300,489858550,36650,36750,36900,36650,498
|
|
20231228,091200,471585100,36900,36700,36900,36700,913
|
|
20231228,091100,438064300,36750,37000,37100,36750,1285
|
|
20231228,091000,390767600,37100,36850,37100,36850,90
|
|
20231228,090900,387438450,36750,36800,37100,36650,235
|
|
20231228,090800,378773250,36600,36550,36800,36500,2161
|
|
20231228,090700,299722900,36550,36600,36600,36550,1089
|
|
20231228,090600,259875500,36600,36750,36750,36600,981
|
|
20231228,090500,223879950,36800,36850,36900,36700,2246
|
|
20231228,090400,141315750,36850,36950,36950,36800,225
|
|
20231228,090300,133015000,36950,37250,37250,36950,1518
|
|
20231228,090200,76742950,37200,37400,37400,37200,319
|
|
20231228,090100,64844350,37400,37400,37400,37350,305
|
|
20231228,090000,53439500,37400,37100,37450,37100,1439
|