650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,194700,8134192150,27700,27700,27700,27700,19014
|
|
20231214,194600,8134192150,27700,27700,27700,27700,0
|
|
20231214,194500,8134192150,27700,27700,27700,27700,0
|
|
20231214,194400,8134192150,27700,27700,27700,27700,0
|
|
20231214,194300,8134192150,27700,27700,27700,27700,0
|
|
20231214,194200,8134192150,27700,27700,27700,27700,0
|
|
20231214,194100,8134192150,27700,27700,27700,27700,0
|
|
20231214,194000,8134192150,27700,27700,27700,27700,0
|
|
20231214,193900,8134192150,27700,27700,27700,27700,0
|
|
20231214,193800,8134192150,27700,27700,27700,27700,0
|
|
20231214,193700,8134192150,27700,27700,27700,27700,0
|
|
20231214,193600,8134192150,27700,27700,27700,27700,0
|
|
20231214,193500,8134192150,27700,27700,27700,27700,0
|
|
20231214,193400,8134192150,27700,27700,27700,27700,0
|
|
20231214,193300,8134192150,27700,27700,27700,27700,0
|
|
20231214,193200,8134192150,27700,27700,27700,27700,0
|
|
20231214,193100,8134192150,27700,27700,27700,27700,0
|
|
20231214,193000,8134192150,27700,27700,27700,27700,0
|
|
20231214,192900,8134192150,27700,27700,27700,27700,0
|
|
20231214,192800,8134192150,27700,27700,27700,27700,0
|
|
20231214,192700,8134192150,27700,27700,27700,27700,0
|
|
20231214,192600,8134192150,27700,27700,27700,27700,0
|
|
20231214,192500,8134192150,27700,27700,27700,27700,0
|
|
20231214,192400,8134192150,27700,27700,27700,27700,0
|
|
20231214,192300,8134192150,27700,27700,27700,27700,0
|
|
20231214,192200,8134192150,27700,27700,27700,27700,0
|
|
20231214,192100,8134192150,27700,27700,27700,27700,0
|
|
20231214,192000,8134192150,27700,27700,27700,27700,0
|
|
20231214,191900,8134192150,27700,27700,27700,27700,0
|
|
20231214,191800,8134192150,27700,27700,27700,27700,0
|
|
20231214,191700,8134192150,27700,27700,27700,27700,19014
|
|
20231214,191600,8134192150,27700,27700,27700,27700,0
|
|
20231214,191500,8134192150,27700,27700,27700,27700,0
|
|
20231214,191400,8134192150,27700,27700,27700,27700,0
|
|
20231214,191300,8134192150,27700,27700,27700,27700,0
|
|
20231214,191200,8134192150,27700,27700,27700,27700,0
|
|
20231214,191100,8134192150,27700,27700,27700,27700,0
|
|
20231214,191000,8134192150,27700,27700,27700,27700,0
|
|
20231214,190900,8134192150,27700,27700,27700,27700,0
|
|
20231214,190800,8134192150,27700,27700,27700,27700,0
|
|
20231214,190700,8134192150,27700,27700,27700,27700,0
|
|
20231214,190600,8134192150,27700,27700,27700,27700,0
|
|
20231214,190500,8134192150,27700,27700,27700,27700,0
|
|
20231214,190400,8134192150,27700,27700,27700,27700,0
|
|
20231214,190300,8134192150,27700,27700,27700,27700,0
|
|
20231214,190200,8134192150,27700,27700,27700,27700,0
|
|
20231214,190100,8134192150,27700,27700,27700,27700,0
|
|
20231214,190000,8134192150,27700,27700,27700,27700,0
|
|
20231214,185900,8134192150,27700,27700,27700,27700,0
|
|
20231214,185800,8134192150,27700,27700,27700,27700,0
|
|
20231214,185700,8134192150,27700,27700,27700,27700,0
|
|
20231214,185600,8134192150,27700,27700,27700,27700,0
|
|
20231214,185500,8134192150,27700,27700,27700,27700,0
|
|
20231214,185400,8134192150,27700,27700,27700,27700,0
|
|
20231214,185300,8134192150,27700,27700,27700,27700,0
|
|
20231214,185200,8134192150,27700,27700,27700,27700,0
|
|
20231214,185100,8134192150,27700,27700,27700,27700,0
|
|
20231214,185000,8134192150,27700,27700,27700,27700,0
|
|
20231214,184900,8134192150,27700,27700,27700,27700,0
|
|
20231214,184800,8134192150,27700,27700,27700,27700,0
|
|
20231214,184700,8134192150,27700,27700,27700,27700,19014
|
|
20231214,184600,8134192150,27700,27700,27700,27700,0
|
|
20231214,184500,8134192150,27700,27700,27700,27700,0
|
|
20231214,184400,8134192150,27700,27700,27700,27700,0
|
|
20231214,184300,8134192150,27700,27700,27700,27700,0
|
|
20231214,184200,8134192150,27700,27700,27700,27700,0
|
|
20231214,184100,8134192150,27700,27700,27700,27700,0
|
|
20231214,184000,8134192150,27700,27700,27700,27700,0
|
|
20231214,183900,8134192150,27700,27700,27700,27700,0
|
|
20231214,183800,8134192150,27700,27700,27700,27700,0
|
|
20231214,183700,8134192150,27700,27700,27700,27700,0
|
|
20231214,183600,8134192150,27700,27700,27700,27700,0
|
|
20231214,183500,8134192150,27700,27700,27700,27700,0
|
|
20231214,183400,8134192150,27700,27700,27700,27700,0
|
|
20231214,183300,8134192150,27700,27700,27700,27700,0
|
|
20231214,183200,8134192150,27700,27700,27700,27700,0
|
|
20231214,183100,8134192150,27700,27700,27700,27700,0
|
|
20231214,183000,8134192150,27700,27700,27700,27700,0
|
|
20231214,182900,8134192150,27700,27700,27700,27700,0
|
|
20231214,182800,8134192150,27700,27700,27700,27700,0
|
|
20231214,182700,8134192150,27700,27700,27700,27700,0
|
|
20231214,182600,8134192150,27700,27700,27700,27700,0
|
|
20231214,182500,8134192150,27700,27700,27700,27700,0
|
|
20231214,182400,8134192150,27700,27700,27700,27700,0
|
|
20231214,182300,8134192150,27700,27700,27700,27700,0
|
|
20231214,182200,8134192150,27700,27700,27700,27700,0
|
|
20231214,182100,8134192150,27700,27700,27700,27700,0
|
|
20231214,182000,8134192150,27700,27700,27700,27700,0
|
|
20231214,181900,8134192150,27700,27700,27700,27700,0
|
|
20231214,181800,8134192150,27700,27700,27700,27700,0
|
|
20231214,181700,8134192150,27700,27700,27700,27700,19014
|
|
20231214,181600,8134192150,27700,27700,27700,27700,0
|
|
20231214,181500,8134192150,27700,27700,27700,27700,0
|
|
20231214,181400,8134192150,27700,27700,27700,27700,0
|
|
20231214,181300,8134192150,27700,27700,27700,27700,0
|
|
20231214,181200,8134192150,27700,27700,27700,27700,0
|
|
20231214,181100,8134192150,27700,27700,27700,27700,0
|
|
20231214,181000,8134192150,27700,27700,27700,27700,0
|
|
20231214,180900,8134192150,27700,27700,27700,27700,0
|
|
20231214,180800,8134192150,27700,27700,27700,27700,0
|
|
20231214,180700,8134192150,27700,27700,27700,27700,0
|
|
20231214,180600,8134192150,27700,27700,27700,27700,0
|
|
20231214,180500,8134192150,27700,27700,27700,27700,0
|
|
20231214,180400,8134192150,27700,27700,27700,27700,0
|
|
20231214,180300,8134192150,27700,27700,27700,27700,0
|
|
20231214,180200,8134192150,27700,27700,27700,27700,0
|
|
20231214,180100,8134192150,27700,27700,27700,27700,0
|
|
20231214,180000,8134192150,27700,27700,27700,27700,0
|
|
20231214,175900,8134192150,27700,27700,27700,27700,0
|
|
20231214,175800,8134192150,27700,27700,27700,27700,0
|
|
20231214,175700,8134192150,27700,27700,27700,27700,0
|
|
20231214,175600,8134192150,27700,27700,27700,27700,0
|
|
20231214,175500,8134192150,27700,27700,27700,27700,0
|
|
20231214,175400,8134192150,27700,27700,27700,27700,0
|
|
20231214,175300,8134192150,27700,27700,27700,27700,0
|
|
20231214,175200,8134192150,27700,27700,27700,27700,0
|
|
20231214,175100,8134192150,27700,27700,27700,27700,0
|
|
20231214,175000,8134192150,27700,27700,27700,27700,0
|
|
20231214,174900,8134192150,27700,27700,27700,27700,0
|
|
20231214,174800,8134192150,27700,27700,27700,27700,0
|
|
20231214,174700,8134192150,27700,27700,27700,27700,19014
|
|
20231214,174600,8134192150,27700,27700,27700,27700,0
|
|
20231214,174500,8134192150,27700,27700,27700,27700,0
|
|
20231214,174400,8134192150,27700,27700,27700,27700,0
|
|
20231214,174300,8134192150,27700,27700,27700,27700,0
|
|
20231214,174200,8134192150,27700,27700,27700,27700,0
|
|
20231214,174100,8134192150,27700,27700,27700,27700,0
|
|
20231214,174000,8134192150,27700,27700,27700,27700,0
|
|
20231214,173900,8134192150,27700,27700,27700,27700,0
|
|
20231214,173800,8134192150,27700,27700,27700,27700,0
|
|
20231214,173700,8134192150,27700,27700,27700,27700,0
|
|
20231214,173600,8134192150,27700,27700,27700,27700,0
|
|
20231214,173500,8134192150,27700,27700,27700,27700,0
|
|
20231214,173400,8134192150,27700,27700,27700,27700,0
|
|
20231214,173300,8134192150,27700,27700,27700,27700,0
|
|
20231214,173200,8134192150,27700,27700,27700,27700,0
|
|
20231214,173100,8134192150,27700,27700,27700,27700,0
|
|
20231214,173000,8134192150,27700,27700,27700,27700,0
|
|
20231214,172900,8134192150,27700,27700,27700,27700,0
|
|
20231214,172800,8134192150,27700,27700,27700,27700,0
|
|
20231214,172700,8134192150,27700,27700,27700,27700,0
|
|
20231214,172600,8134192150,27700,27700,27700,27700,0
|
|
20231214,172500,8134192150,27700,27700,27700,27700,0
|
|
20231214,172400,8134192150,27700,27700,27700,27700,0
|
|
20231214,172300,8134192150,27700,27700,27700,27700,0
|
|
20231214,172200,8134192150,27700,27700,27700,27700,0
|
|
20231214,172100,8134192150,27700,27700,27700,27700,0
|
|
20231214,172000,8134192150,27700,27700,27700,27700,0
|
|
20231214,171900,8134192150,27700,27700,27700,27700,0
|
|
20231214,171800,8134192150,27700,27700,27700,27700,0
|
|
20231214,171700,8134192150,27700,27700,27700,27700,19014
|
|
20231214,171600,8134192150,27700,27700,27700,27700,0
|
|
20231214,171500,8134192150,27700,27700,27700,27700,0
|
|
20231214,171400,8134192150,27700,27700,27700,27700,0
|
|
20231214,171300,8134192150,27700,27700,27700,27700,0
|
|
20231214,171200,8134192150,27700,27700,27700,27700,0
|
|
20231214,171100,8134192150,27700,27700,27700,27700,0
|
|
20231214,171000,8134192150,27700,27700,27700,27700,0
|
|
20231214,170900,8134192150,27700,27700,27700,27700,0
|
|
20231214,170800,8134192150,27700,27700,27700,27700,0
|
|
20231214,170700,8134192150,27700,27700,27700,27700,0
|
|
20231214,170600,8134192150,27700,27700,27700,27700,0
|
|
20231214,170500,8134192150,27700,27700,27700,27700,0
|
|
20231214,170400,8134192150,27700,27700,27700,27700,0
|
|
20231214,170300,8134192150,27700,27700,27700,27700,0
|
|
20231214,170200,8134192150,27700,27700,27700,27700,0
|
|
20231214,170100,8134192150,27700,27700,27700,27700,0
|
|
20231214,170000,8134192150,27700,27700,27700,27700,0
|
|
20231214,165900,8134192150,27700,27700,27700,27700,0
|
|
20231214,165800,8134192150,27700,27700,27700,27700,0
|
|
20231214,165700,8134192150,27700,27700,27700,27700,0
|
|
20231214,165600,8134192150,27700,27700,27700,27700,0
|
|
20231214,165500,8134192150,27700,27700,27700,27700,0
|
|
20231214,165400,8134192150,27700,27700,27700,27700,0
|
|
20231214,165300,8134192150,27700,27700,27700,27700,0
|
|
20231214,165200,8134192150,27700,27700,27700,27700,0
|
|
20231214,165100,8134192150,27700,27700,27700,27700,0
|
|
20231214,165000,8134192150,27700,27700,27700,27700,0
|
|
20231214,164900,8134192150,27700,27700,27700,27700,0
|
|
20231214,164800,8134192150,27700,27700,27700,27700,0
|
|
20231214,164700,8134192150,27700,27700,27700,27700,19014
|
|
20231214,164600,8134192150,27700,27700,27700,27700,0
|
|
20231214,164500,8134192150,27700,27700,27700,27700,0
|
|
20231214,164400,8134192150,27700,27700,27700,27700,0
|
|
20231214,164300,8134192150,27700,27700,27700,27700,0
|
|
20231214,164200,8134192150,27700,27700,27700,27700,0
|
|
20231214,164100,8134192150,27700,27700,27700,27700,0
|
|
20231214,164000,8134192150,27700,27700,27700,27700,0
|
|
20231214,163900,8134192150,27700,27700,27700,27700,0
|
|
20231214,163800,8134192150,27700,27700,27700,27700,0
|
|
20231214,163700,8134192150,27700,27700,27700,27700,0
|
|
20231214,163600,8134192150,27700,27700,27700,27700,0
|
|
20231214,163500,8134192150,27700,27700,27700,27700,0
|
|
20231214,163400,8134192150,27700,27700,27700,27700,0
|
|
20231214,163300,8134192150,27700,27700,27700,27700,0
|
|
20231214,163200,8134192150,27700,27700,27700,27700,0
|
|
20231214,163100,8134192150,27700,27700,27700,27700,0
|
|
20231214,163000,8134192150,27700,27700,27700,27700,0
|
|
20231214,162900,8134192150,27700,27700,27700,27700,0
|
|
20231214,162800,8134192150,27700,27700,27700,27700,0
|
|
20231214,162700,8134192150,27700,27700,27700,27700,0
|
|
20231214,162600,8134192150,27700,27700,27700,27700,0
|
|
20231214,162500,8134192150,27700,27700,27700,27700,0
|
|
20231214,162400,8134192150,27700,27700,27700,27700,0
|
|
20231214,162300,8134192150,27700,27700,27700,27700,0
|
|
20231214,162200,8134192150,27700,27700,27700,27700,0
|
|
20231214,162100,8134192150,27700,27700,27700,27700,0
|
|
20231214,162000,8134192150,27700,27700,27700,27700,0
|
|
20231214,161900,8134192150,27700,27700,27700,27700,0
|
|
20231214,161800,8134192150,27700,27700,27700,27700,0
|
|
20231214,161700,8134192150,27700,27700,27700,27700,19014
|
|
20231214,161600,8134192150,27700,27700,27700,27700,0
|
|
20231214,161500,8134192150,27700,27700,27700,27700,0
|
|
20231214,161400,8134192150,27700,27700,27700,27700,0
|
|
20231214,161300,8134192150,27700,27700,27700,27700,0
|
|
20231214,161200,8134192150,27700,27700,27700,27700,0
|
|
20231214,161100,8134192150,27700,27700,27700,27700,0
|
|
20231214,161000,8134192150,27700,27700,27700,27700,0
|
|
20231214,160900,8134192150,27700,27700,27700,27700,0
|
|
20231214,160800,8134192150,27700,27700,27700,27700,0
|
|
20231214,160700,8134192150,27700,27700,27700,27700,0
|
|
20231214,160600,8134192150,27700,27700,27700,27700,0
|
|
20231214,160500,8134192150,27700,27700,27700,27700,0
|
|
20231214,160400,8134192150,27700,27700,27700,27700,0
|
|
20231214,160300,8134192150,27700,27700,27700,27700,0
|
|
20231214,160200,8134192150,27700,27700,27700,27700,0
|
|
20231214,160100,8134192150,27700,27700,27700,27700,0
|
|
20231214,160000,8134192150,27700,27700,27700,27700,0
|
|
20231214,155900,8134192150,27700,27700,27700,27700,0
|
|
20231214,155800,8134192150,27700,27700,27700,27700,0
|
|
20231214,155700,8134192150,27700,27700,27700,27700,0
|
|
20231214,155600,8134192150,27700,27700,27700,27700,0
|
|
20231214,155500,8134192150,27700,27700,27700,27700,0
|
|
20231214,155400,8134192150,27700,27700,27700,27700,0
|
|
20231214,155300,8134192150,27700,27700,27700,27700,0
|
|
20231214,155200,8134192150,27700,27700,27700,27700,0
|
|
20231214,155100,8134192150,27700,27700,27700,27700,0
|
|
20231214,155000,8134192150,27700,27700,27700,27700,0
|
|
20231214,154900,8134192150,27700,27700,27700,27700,0
|
|
20231214,154800,8134192150,27700,27700,27700,27700,0
|
|
20231214,154700,8134192150,27700,27700,27700,27700,19014
|
|
20231214,154600,8134192150,27700,27700,27700,27700,0
|
|
20231214,154500,8134192150,27700,27700,27700,27700,0
|
|
20231214,154400,8134192150,27700,27700,27700,27700,0
|
|
20231214,154300,8134192150,27700,27700,27700,27700,0
|
|
20231214,154200,8134192150,27700,27700,27700,27700,0
|
|
20231214,154100,8134192150,27700,27700,27700,27700,0
|
|
20231214,154000,8134192150,27700,27700,27700,27700,0
|
|
20231214,153900,8134192150,27700,27700,27700,27700,0
|
|
20231214,153800,8134192150,27700,27700,27700,27700,0
|
|
20231214,153700,8134192150,27700,27700,27700,27700,0
|
|
20231214,153600,8134192150,27700,27700,27700,27700,0
|
|
20231214,153500,8134192150,27700,27700,27700,27700,0
|
|
20231214,153400,8134192150,27700,27700,27700,27700,0
|
|
20231214,153300,8134192150,27700,27700,27700,27700,0
|
|
20231214,153200,8134192150,27700,27700,27700,27700,0
|
|
20231214,153100,8134192150,27700,27700,27700,27700,0
|
|
20231214,153000,8134192150,27700,27700,27700,27700,19014
|
|
20231214,152900,7607504350,27700,27700,27700,27700,0
|
|
20231214,152800,7607504350,27700,27700,27700,27700,0
|
|
20231214,152700,7607504350,27700,27700,27700,27700,0
|
|
20231214,152600,7607504350,27700,27700,27700,27700,0
|
|
20231214,152500,7607504350,27700,27700,27700,27700,0
|
|
20231214,152400,7607504350,27700,27700,27700,27700,0
|
|
20231214,152300,7607504350,27700,27700,27700,27700,0
|
|
20231214,152200,7607504350,27700,27700,27700,27700,0
|
|
20231214,152100,7607504350,27700,27700,27700,27700,0
|
|
20231214,152000,7607504350,27700,27700,27700,27700,0
|
|
20231214,151900,7607504350,27700,27650,27700,27650,199
|
|
20231214,151800,7601998100,27650,27700,27700,27650,51
|
|
20231214,151700,7600586450,27650,27700,27700,27650,340
|
|
20231214,151600,7591179850,27700,27700,27700,27650,29
|
|
20231214,151500,7590376850,27700,27700,27700,27650,92
|
|
20231214,151400,7587828650,27650,27700,27700,27650,119
|
|
20231214,151300,7584533150,27650,27650,27700,27600,290
|
|
20231214,151200,7576515600,27650,27650,27650,27600,360
|
|
20231214,151100,7566563200,27650,27650,27650,27600,96
|
|
20231214,151000,7563909350,27600,27600,27650,27600,257
|
|
20231214,150900,7556814050,27650,27600,27650,27600,127
|
|
20231214,150800,7553307050,27650,27700,27700,27600,373
|
|
20231214,150700,7542993600,27700,27600,27700,27600,239
|
|
20231214,150600,7536382900,27650,27650,27650,27600,73
|
|
20231214,150500,7534364500,27650,27700,27700,27600,938
|
|
20231214,150400,7508422600,27700,27700,27700,27650,121
|
|
20231214,150300,7505072400,27700,27650,27700,27650,58
|
|
20231214,150200,7503467250,27700,27700,27700,27650,39
|
|
20231214,150100,7502387200,27700,27650,27700,27650,51
|
|
20231214,150000,7500975400,27700,27650,27700,27650,1147
|
|
20231214,145900,7469204650,27650,27650,27700,27650,239
|
|
20231214,145800,7462588500,27700,27700,27700,27650,74
|
|
20231214,145700,7460540700,27700,27700,27700,27600,230
|
|
20231214,145600,7454179300,27650,27650,27650,27600,837
|
|
20231214,145500,7431038600,27650,27650,27650,27600,570
|
|
20231214,145400,7415281050,27600,27650,27650,27600,125
|
|
20231214,145300,7411828800,27600,27650,27700,27600,128
|
|
20231214,145200,7408289900,27650,27650,27700,27600,67
|
|
20231214,145100,7406438550,27600,27700,27700,27600,154
|
|
20231214,145000,7402182300,27650,27650,27700,27600,139
|
|
20231214,144900,7398339150,27650,27700,27700,27650,151
|
|
20231214,144800,7394162400,27700,27700,27700,27600,287
|
|
20231214,144700,7386225450,27650,27650,27700,27650,100
|
|
20231214,144600,7383458900,27700,27700,27700,27650,155
|
|
20231214,144500,7379169650,27650,27650,27750,27650,187
|
|
20231214,144400,7373996800,27750,27750,27750,27650,146
|
|
20231214,144300,7369953050,27750,27650,27750,27650,151
|
|
20231214,144200,7365773700,27700,27700,27750,27650,95
|
|
20231214,144100,7363142200,27650,27700,27750,27650,104
|
|
20231214,144000,7360264150,27650,27700,27700,27650,1356
|
|
20231214,143900,7322710050,27700,27700,27700,27650,100
|
|
20231214,143800,7319942500,27650,27650,27700,27650,191
|
|
20231214,143700,7314658150,27600,27600,27650,27600,1016
|
|
20231214,143600,7286567400,27600,27650,27650,27600,351
|
|
20231214,143500,7276862850,27600,27650,27650,27600,1315
|
|
20231214,143400,7240567200,27650,27600,27650,27600,80
|
|
20231214,143300,7238357150,27600,27600,27650,27600,113
|
|
20231214,143200,7235234950,27600,27650,27650,27600,102
|
|
20231214,143100,7232418050,27600,27600,27650,27600,114
|
|
20231214,143000,7229267900,27650,27600,27650,27600,903
|
|
20231214,142900,7204342800,27650,27600,27650,27600,351
|
|
20231214,142800,7194647300,27650,27700,27700,27600,1165
|
|
20231214,142700,7162436000,27700,27700,27700,27650,178
|
|
20231214,142600,7157513350,27700,27700,27700,27650,51
|
|
20231214,142500,7156101800,27700,27650,27700,27650,668
|
|
20231214,142400,7137630700,27650,27700,27700,27650,414
|
|
20231214,142300,7126183050,27650,27650,27700,27650,263
|
|
20231214,142200,7118909050,27650,27650,27700,27650,161
|
|
20231214,142100,7114456850,27650,27700,27700,27650,161
|
|
20231214,142000,7110002150,27700,27700,27750,27700,728
|
|
20231214,141900,7089836000,27700,27750,27750,27700,152
|
|
20231214,141800,7085624150,27700,27750,27750,27700,92
|
|
20231214,141700,7083073900,27700,27750,27750,27700,230
|
|
20231214,141600,7076702300,27700,27750,27750,27700,73
|
|
20231214,141500,7074677000,27750,27750,27750,27700,85
|
|
20231214,141400,7072320350,27750,27750,27800,27750,207
|
|
20231214,141300,7066571300,27750,27750,27800,27750,90
|
|
20231214,141200,7064073400,27800,27750,27800,27700,187
|
|
20231214,141100,7058884000,27700,27700,27750,27700,82
|
|
20231214,141000,7056612050,27750,27750,27750,27700,206
|
|
20231214,140900,7050903700,27750,27800,27800,27700,565
|
|
20231214,140800,7035223250,27800,27750,27850,27750,252
|
|
20231214,140700,7028223050,27750,27800,27800,27750,50
|
|
20231214,140600,7026835050,27750,27750,27850,27750,281
|
|
20231214,140500,7019023600,27800,27800,27800,27750,111
|
|
20231214,140400,7015941300,27750,27800,27800,27750,69
|
|
20231214,140300,7014024850,27750,27750,27800,27750,85
|
|
20231214,140200,7011664400,27750,27750,27800,27750,23
|
|
20231214,140100,7011025850,27750,27800,27850,27750,145
|
|
20231214,140000,7006994600,27800,27850,27850,27800,250
|
|
20231214,135900,7000037900,27850,27900,27900,27800,223
|
|
20231214,135800,6993827850,27900,27850,27900,27800,202
|
|
20231214,135700,6988201300,27850,27850,27850,27800,264
|
|
20231214,135600,6980853150,27850,27850,27850,27800,137
|
|
20231214,135500,6977038900,27850,27900,27900,27800,367
|
|
20231214,135400,6966817050,27850,27850,27900,27800,228
|
|
20231214,135300,6960466800,27800,27850,27850,27800,277
|
|
20231214,135200,6952754150,27850,27850,27850,27800,150
|
|
20231214,135100,6948578750,27800,27900,27900,27800,396
|
|
20231214,135000,6937554800,27850,27900,27900,27800,186
|
|
20231214,134900,6932368400,27850,27850,27900,27800,234
|
|
20231214,134800,6925849300,27800,27850,27900,27800,342
|
|
20231214,134700,6916322050,27900,27850,27900,27800,155
|
|
20231214,134600,6912005450,27850,27850,27900,27800,177
|
|
20231214,134500,6907077150,27800,27850,27850,27800,277
|
|
20231214,134400,6899365550,27800,27850,27850,27800,171
|
|
20231214,134300,6894604450,27800,27900,27900,27800,1861
|
|
20231214,134200,6842765500,27850,27900,27900,27850,158
|
|
20231214,134100,6838358500,27900,27850,27900,27850,300
|
|
20231214,134000,6829994500,27850,27900,27900,27850,127
|
|
20231214,133900,6826452800,27900,27900,27900,27850,328
|
|
20231214,133800,6817310150,27850,27900,27900,27850,281
|
|
20231214,133700,6809479100,27850,27900,27950,27850,409
|
|
20231214,133600,6798069200,27950,27900,27950,27900,149
|
|
20231214,133500,6793905950,27900,27850,27950,27850,319
|
|
20231214,133400,6785006300,27900,27950,27950,27900,2371
|
|
20231214,133300,6718853050,27950,27850,27950,27850,200
|
|
20231214,133200,6713266800,27900,27950,27950,27900,259
|
|
20231214,133100,6706033700,27900,27950,27950,27900,157
|
|
20231214,133000,6701647300,27950,27950,27950,27900,524
|
|
20231214,132900,6687018000,27900,27900,27950,27900,137
|
|
20231214,132800,6683190400,27900,27900,27950,27900,216
|
|
20231214,132700,6677158250,27900,27950,27950,27900,665
|
|
20231214,132600,6658597750,27950,27900,27950,27900,1433
|
|
20231214,132500,6618552050,27900,27900,27950,27850,1378
|
|
20231214,132400,6580106100,27850,27900,27900,27850,383
|
|
20231214,132300,6569423750,27900,27850,27900,27850,337
|
|
20231214,132200,6560022700,27850,27850,27900,27850,562
|
|
20231214,132100,6544346650,27850,27850,27900,27850,110
|
|
20231214,132000,6541278750,27850,27800,27900,27800,405
|
|
20231214,131900,6529989550,27850,27800,27850,27800,1108
|
|
20231214,131800,6499135750,27850,27850,27850,27800,800
|
|
20231214,131700,6476857550,27850,27750,27850,27750,2040
|
|
20231214,131600,6420139950,27800,27750,27800,27750,522
|
|
20231214,131500,6405633800,27750,27800,27800,27750,84
|
|
20231214,131400,6403299600,27750,27750,27750,27700,660
|
|
20231214,131300,6384992400,27700,27700,27750,27700,157
|
|
20231214,131200,6380639500,27700,27750,27750,27700,289
|
|
20231214,131100,6372620700,27700,27750,27800,27700,140
|
|
20231214,131000,6368735000,27700,27750,27750,27650,207
|
|
20231214,130900,6362993550,27750,27750,27750,27650,289
|
|
20231214,130800,6354982950,27750,27750,27750,27650,190
|
|
20231214,130700,6349716300,27750,27700,27750,27650,184
|
|
20231214,130600,6344614500,27700,27700,27750,27700,192
|
|
20231214,130500,6339288550,27750,27800,27800,27700,280
|
|
20231214,130400,6331516950,27750,27750,27800,27700,142
|
|
20231214,130300,6327574900,27750,27700,27800,27700,211
|
|
20231214,130200,6321721750,27700,27750,27750,27700,129
|
|
20231214,130100,6318143350,27750,27700,27750,27700,260
|
|
20231214,130000,6310938750,27650,27700,27700,27650,265
|
|
20231214,125900,6303604350,27650,27700,27700,27650,133
|
|
20231214,125800,6299922450,27700,27650,27700,27650,75
|
|
20231214,125700,6297845950,27650,27700,27700,27650,355
|
|
20231214,125600,6288025300,27650,27750,27750,27650,175
|
|
20231214,125500,6283175050,27750,27700,27750,27700,115
|
|
20231214,125400,6279985900,27700,27700,27750,27650,190
|
|
20231214,125300,6274721050,27700,27700,27750,27650,388
|
|
20231214,125200,6263969400,27700,27700,27700,27650,269
|
|
20231214,125100,6256525250,27700,27700,27700,27650,159
|
|
20231214,125000,6252121100,27650,27700,27700,27650,234
|
|
20231214,124900,6245644500,27650,27700,27700,27650,409
|
|
20231214,124800,6234327700,27700,27650,27750,27650,568
|
|
20231214,124700,6218597700,27700,27750,27800,27700,440
|
|
20231214,124600,6206389300,27700,27800,27800,27700,703
|
|
20231214,124500,6186881650,27800,27750,27800,27750,110
|
|
20231214,124400,6183823850,27800,27800,27800,27750,164
|
|
20231214,124300,6179264900,27750,27800,27800,27750,135
|
|
20231214,124200,6175514850,27750,27750,27750,27700,153
|
|
20231214,124100,6171269350,27700,27750,27750,27700,223
|
|
20231214,124000,6165083550,27750,27750,27800,27700,271
|
|
20231214,123900,6157564150,27750,27700,27750,27700,794
|
|
20231214,123800,6135530850,27700,27750,27750,27700,561
|
|
20231214,123700,6119988500,27750,27750,27750,27700,154
|
|
20231214,123600,6115715750,27750,27750,27750,27700,206
|
|
20231214,123500,6110000700,27750,27750,27750,27700,181
|
|
20231214,123400,6104980300,27750,27750,27750,27700,87
|
|
20231214,123300,6102566700,27750,27750,27750,27700,132
|
|
20231214,123200,6098907850,27750,27750,27750,27700,210
|
|
20231214,123100,6093080500,27700,27750,27750,27700,63
|
|
20231214,123000,6091332950,27750,27750,27750,27650,117
|
|
20231214,122900,6088088950,27750,27700,27750,27650,167
|
|
20231214,122800,6083458900,27650,27700,27700,27650,201
|
|
20231214,122700,6077891850,27650,27700,27750,27650,131
|
|
20231214,122600,6074263250,27700,27650,27700,27650,400
|
|
20231214,122500,6063192750,27700,27700,27700,27650,172
|
|
20231214,122400,6058429400,27650,27700,27700,27650,171
|
|
20231214,122300,6053695150,27700,27750,27750,27650,374
|
|
20231214,122200,6043335300,27750,27700,27750,27650,257
|
|
20231214,122100,6036216550,27700,27700,27750,27700,126
|
|
20231214,122000,6032722650,27750,27700,27750,27700,169
|
|
20231214,121900,6028034750,27650,27700,27800,27650,418
|
|
20231214,121800,6016451100,27750,27750,27750,27700,1016
|
|
20231214,121700,5988257250,27750,27750,27750,27700,237
|
|
20231214,121600,5981686050,27700,27700,27750,27700,172
|
|
20231214,121500,5976916050,27750,27700,27750,27700,233
|
|
20231214,121400,5970450750,27750,27750,27750,27700,187
|
|
20231214,121300,5965264400,27700,27700,27750,27700,91
|
|
20231214,121200,5962739850,27750,27700,27750,27700,277
|
|
20231214,121100,5955058850,27750,27700,27750,27650,321
|
|
20231214,121000,5946166750,27650,27700,27700,27650,183
|
|
20231214,120900,5941098950,27700,27650,27750,27650,168
|
|
20231214,120800,5936442700,27700,27650,27750,27650,165
|
|
20231214,120700,5931871700,27700,27750,27750,27650,270
|
|
20231214,120600,5924388350,27750,27700,27750,27700,101
|
|
20231214,120500,5921588550,27700,27750,27750,27700,226
|
|
20231214,120400,5915319550,27750,27750,27750,27700,188
|
|
20231214,120300,5910109300,27750,27700,27750,27650,212
|
|
20231214,120200,5904233900,27650,27750,27750,27650,211
|
|
20231214,120100,5898389400,27750,27700,27750,27700,262
|
|
20231214,120000,5891131750,27700,27700,27750,27650,168
|
|
20231214,115900,5886477800,27700,27700,27750,27650,192
|
|
20231214,115800,5881154500,27750,27650,27750,27650,317
|
|
20231214,115700,5872374650,27650,27750,27750,27600,1081
|
|
20231214,115600,5842525050,27750,27700,27750,27650,231
|
|
20231214,115500,5836122050,27650,27650,27750,27650,360
|
|
20231214,115400,5826151100,27700,27700,27700,27650,317
|
|
20231214,115300,5817376050,27650,27600,27700,27600,129
|
|
20231214,115200,5813805700,27650,27700,27700,27600,194
|
|
20231214,115100,5808440650,27700,27600,27700,27600,178
|
|
20231214,115000,5803514000,27650,27650,27700,27600,270
|
|
20231214,114900,5796050250,27650,27600,27650,27600,386
|
|
20231214,114800,5785390350,27600,27650,27650,27550,280
|
|
20231214,114700,5777661200,27650,27600,27650,27600,283
|
|
20231214,114600,5769839450,27600,27600,27650,27600,186
|
|
20231214,114500,5764705300,27600,27600,27600,27550,287
|
|
20231214,114400,5756791750,27550,27600,27600,27550,302
|
|
20231214,114300,5748461300,27550,27600,27600,27550,494
|
|
20231214,114200,5734847450,27600,27600,27600,27550,269
|
|
20231214,114100,5727423300,27600,27600,27650,27600,330
|
|
20231214,114000,5718311300,27650,27550,27650,27550,254
|
|
20231214,113900,5711303200,27550,27600,27600,27550,123
|
|
20231214,113800,5707908550,27600,27550,27650,27550,343
|
|
20231214,113700,5698447450,27600,27550,27600,27550,250
|
|
20231214,113600,5691549500,27550,27550,27600,27550,190
|
|
20231214,113500,5686310900,27550,27550,27600,27500,607
|
|
20231214,113400,5669591200,27600,27550,27600,27550,1089
|
|
20231214,113300,5639583200,27600,27650,27650,27550,712
|
|
20231214,113200,5619933950,27650,27650,27700,27650,403
|
|
20231214,113100,5608787450,27700,27700,27700,27650,149
|
|
20231214,113000,5604660800,27700,27650,27700,27650,288
|
|
20231214,112900,5596691450,27700,27700,27700,27650,325
|
|
20231214,112800,5587693600,27700,27650,27700,27650,217
|
|
20231214,112700,5581686450,27700,27700,27700,27650,164
|
|
20231214,112600,5577146150,27700,27700,27700,27650,185
|
|
20231214,112500,5572021800,27650,27650,27700,27600,273
|
|
20231214,112400,5564474600,27700,27600,27700,27600,307
|
|
20231214,112300,5555983700,27650,27650,27650,27550,4779
|
|
20231214,112200,5424133600,27650,27750,27750,27650,1709
|
|
20231214,112100,5376852250,27750,27700,27800,27700,573
|
|
20231214,112000,5360965500,27700,27700,27800,27700,1030
|
|
20231214,111900,5332423250,27700,27750,27800,27700,499
|
|
20231214,111800,5318588300,27750,27800,27850,27750,583
|
|
20231214,111700,5302406400,27800,27800,27850,27750,267
|
|
20231214,111600,5294981800,27800,27850,27850,27800,135
|
|
20231214,111500,5291223200,27850,27800,27850,27750,441
|
|
20231214,111400,5278963100,27800,27750,27800,27750,117
|
|
20231214,111300,5275713050,27800,27800,27800,27750,609
|
|
20231214,111200,5258798450,27800,27850,27850,27800,425
|
|
20231214,111100,5246979750,27800,27850,27850,27800,328
|
|
20231214,111000,5237854400,27850,27850,27850,27800,103
|
|
20231214,110900,5234986450,27850,27850,27850,27800,182
|
|
20231214,110800,5229919400,27800,27800,27850,27750,353
|
|
20231214,110700,5220099650,27850,27800,27850,27750,254
|
|
20231214,110600,5213039000,27800,27800,27850,27700,228
|
|
20231214,110500,5206706450,27750,27750,27800,27750,173
|
|
20231214,110400,5201902500,27750,27750,27750,27700,402
|
|
20231214,110300,5190749050,27750,27750,27800,27700,367
|
|
20231214,110200,5180563750,27700,27800,27850,27700,556
|
|
20231214,110100,5165110950,27850,27850,27850,27750,118
|
|
20231214,110000,5161829750,27850,27800,27850,27750,431
|
|
20231214,105900,5149855400,27800,27800,27800,27750,1447
|
|
20231214,105800,5109638800,27800,27800,27800,27750,363
|
|
20231214,105700,5099557800,27750,27800,27850,27750,606
|
|
20231214,105600,5082717950,27800,27800,27800,27750,263
|
|
20231214,105500,5075410650,27800,27850,27850,27750,1410
|
|
20231214,105400,5036217000,27800,27850,27850,27800,220
|
|
20231214,105300,5030092000,27900,27850,27900,27850,121
|
|
20231214,105200,5026718550,27850,27900,27900,27850,691
|
|
20231214,105100,5007464100,27900,27900,27900,27850,262
|
|
20231214,105000,5000159550,27850,27900,27900,27850,252
|
|
20231214,104900,4993128900,27850,27900,27900,27850,242
|
|
20231214,104800,4986384300,27900,27850,27900,27850,431
|
|
20231214,104700,4974370350,27850,27850,27850,27800,565
|
|
20231214,104600,4958635150,27850,27900,27950,27850,1083
|
|
20231214,104500,4928464800,27950,27950,27950,27850,286
|
|
20231214,104400,4920483850,27950,27900,27950,27850,852
|
|
20231214,104300,4896691600,27900,27900,27950,27850,941
|
|
20231214,104200,4870447250,27950,28000,28000,27950,226
|
|
20231214,104100,4864123800,28000,27950,28000,27950,113
|
|
20231214,104000,4860963050,27950,28000,28000,27900,1441
|
|
20231214,103900,4820624000,27950,27950,28000,27900,354
|
|
20231214,103800,4810723850,27900,27900,27950,27850,234
|
|
20231214,103700,4804193800,27900,27950,27950,27900,780
|
|
20231214,103600,4782423850,27950,28050,28050,27950,2363
|
|
20231214,103500,4716318000,28050,28000,28050,28000,623
|
|
20231214,103400,4698855500,28000,28000,28050,28000,923
|
|
20231214,103300,4673005650,28000,28000,28050,27950,2123
|
|
20231214,103200,4613560250,28000,28100,28100,28000,2212
|
|
20231214,103100,4551536400,28100,28050,28100,28050,859
|
|
20231214,103000,4527414900,28100,28100,28100,28050,2563
|
|
20231214,102900,4455432600,28050,27900,28100,27900,40730
|
|
20231214,102800,3316193200,27900,27800,27900,27800,5041
|
|
20231214,102700,3175802800,27850,27800,27850,27750,1976
|
|
20231214,102600,3120863600,27800,27700,27800,27700,552
|
|
20231214,102500,3105521300,27750,27750,27750,27700,1872
|
|
20231214,102400,3053605100,27750,27700,27750,27700,684
|
|
20231214,102300,3034649500,27700,27750,27750,27700,186
|
|
20231214,102200,3029489850,27750,27750,27750,27700,320
|
|
20231214,102100,3020617850,27700,27750,27750,27700,292
|
|
20231214,102000,3012520950,27700,27700,27750,27700,825
|
|
20231214,101900,2989658200,27700,27700,27750,27700,607
|
|
20231214,101800,2972834800,27700,27700,27750,27700,203
|
|
20231214,101700,2967202200,27700,27750,27750,27700,940
|
|
20231214,101600,2941152400,27750,27750,27800,27700,777
|
|
20231214,101500,2919590700,27800,27800,27800,27750,197
|
|
20231214,101400,2914114600,27800,27800,27800,27800,156
|
|
20231214,101300,2909777800,27800,27850,27850,27800,2000
|
|
20231214,101200,2854171650,27850,27850,27850,27800,233
|
|
20231214,101100,2847683850,27850,27850,27850,27800,340
|
|
20231214,101000,2838217300,27800,27850,27850,27800,2189
|
|
20231214,100900,2777347050,27850,27850,27900,27850,1505
|
|
20231214,100800,2735429700,27900,27900,27900,27850,1145
|
|
20231214,100700,2703527050,27900,27900,27900,27850,202
|
|
20231214,100600,2697891350,27900,27850,27900,27850,485
|
|
20231214,100500,2684364700,27900,27900,27900,27850,90
|
|
20231214,100400,2681854300,27900,27900,27900,27850,736
|
|
20231214,100300,2661339150,27850,27900,27900,27850,906
|
|
20231214,100200,2636067000,27900,27900,27900,27850,845
|
|
20231214,100100,2612491600,27900,27900,27900,27850,239
|
|
20231214,100000,2605824600,27900,27900,27900,27850,400
|
|
20231214,095900,2594664800,27850,27900,27900,27850,550
|
|
20231214,095800,2579326800,27900,27900,27900,27850,282
|
|
20231214,095700,2571462450,27900,27800,27900,27800,746
|
|
20231214,095600,2550674150,27800,27900,27900,27800,706
|
|
20231214,095500,2531011750,27850,27900,27900,27850,412
|
|
20231214,095400,2519525100,27850,27900,27900,27850,194
|
|
20231214,095300,2514112550,27850,27850,27900,27850,430
|
|
20231214,095200,2502129250,27900,27850,27900,27800,2462
|
|
20231214,095100,2433515900,27850,27850,27850,27800,723
|
|
20231214,095000,2413385850,27850,27850,27850,27850,359
|
|
20231214,094900,2403387700,27800,27800,27850,27800,312
|
|
20231214,094800,2394704300,27850,27800,27850,27750,668
|
|
20231214,094700,2376126650,27850,27750,27850,27750,1334
|
|
20231214,094600,2339044200,27800,27750,27800,27750,350
|
|
20231214,094500,2329314700,27750,27800,27800,27750,897
|
|
20231214,094400,2304413200,27800,27750,27800,27700,816
|
|
20231214,094300,2281768600,27700,27700,27750,27700,747
|
|
20231214,094200,2261063900,27750,27750,27750,27750,245
|
|
20231214,094100,2254265150,27750,27750,27750,27750,216
|
|
20231214,094000,2248271150,27750,27750,27800,27750,825
|
|
20231214,093900,2225368900,27750,27750,27750,27750,346
|
|
20231214,093800,2215767400,27750,27750,27750,27700,334
|
|
20231214,093700,2206509150,27750,27800,27800,27700,684
|
|
20231214,093600,2187543900,27750,27750,27800,27700,756
|
|
20231214,093500,2166568350,27800,27800,27850,27750,2385
|
|
20231214,093400,2100354000,27800,27850,27850,27800,756
|
|
20231214,093300,2079335100,27850,27800,27850,27800,172
|
|
20231214,093200,2074546350,27800,27850,27850,27750,1903
|
|
20231214,093100,2021636750,27850,27900,27900,27850,1042
|
|
20231214,093000,1992603950,27900,27900,27950,27900,898
|
|
20231214,092900,1967544600,27950,27850,27950,27850,1922
|
|
20231214,092800,1913925450,27850,27850,27900,27850,341
|
|
20231214,092700,1904418550,27900,27900,27950,27850,1006
|
|
20231214,092600,1876357050,27900,27900,27950,27850,878
|
|
20231214,092500,1851886550,27950,27950,27950,27900,2061
|
|
20231214,092400,1794373050,27950,27950,27950,27900,505
|
|
20231214,092300,1780264850,27950,27900,27950,27900,1794
|
|
20231214,092200,1730190900,27950,27950,28000,27900,1676
|
|
20231214,092100,1683347350,27950,27900,28000,27900,4798
|
|
20231214,092000,1549242100,27900,27850,27950,27800,5186
|
|
20231214,091900,1404641400,27800,27750,27850,27750,3933
|
|
20231214,091800,1295290950,27750,27750,27750,27700,881
|
|
20231214,091700,1270844150,27750,27750,27800,27700,1477
|
|
20231214,091600,1229851850,27750,27800,27800,27750,483
|
|
20231214,091500,1216438400,27800,27800,27800,27750,550
|
|
20231214,091400,1201163800,27800,27800,27800,27750,715
|
|
20231214,091300,1181304350,27800,27800,27800,27750,848
|
|
20231214,091200,1157747300,27750,27700,27800,27650,3018
|
|
20231214,091100,1074085150,27700,27700,27700,27650,770
|
|
20231214,091000,1052760800,27700,27600,27700,27600,1214
|
|
20231214,090900,1019195000,27600,27650,27700,27600,2714
|
|
20231214,090800,944148950,27650,27750,27750,27650,1076
|
|
20231214,090700,914335600,27750,27650,27750,27650,2041
|
|
20231214,090600,857819350,27650,27650,27650,27600,845
|
|
20231214,090500,834455150,27650,27600,27700,27550,2573
|
|
20231214,090400,763408700,27600,27750,27750,27600,4432
|
|
20231214,090300,640850100,27750,27750,27800,27700,2939
|
|
20231214,090200,559346100,27750,27750,27800,27750,4295
|
|
20231214,090100,440068050,27750,27800,27850,27750,3464
|
|
20231214,090000,343753700,27850,27800,27850,27700,12370
|