588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,184500,11234140200,37300,37300,37300,37300,8470
|
|
20231226,184400,11234140200,37300,37300,37300,37300,0
|
|
20231226,184300,11234140200,37300,37300,37300,37300,0
|
|
20231226,184200,11234140200,37300,37300,37300,37300,0
|
|
20231226,184100,11234140200,37300,37300,37300,37300,0
|
|
20231226,184000,11234140200,37300,37300,37300,37300,0
|
|
20231226,183900,11234140200,37300,37300,37300,37300,0
|
|
20231226,183800,11234140200,37300,37300,37300,37300,0
|
|
20231226,183700,11234140200,37300,37300,37300,37300,0
|
|
20231226,183600,11234140200,37300,37300,37300,37300,0
|
|
20231226,183500,11234140200,37300,37300,37300,37300,0
|
|
20231226,183400,11234140200,37300,37300,37300,37300,0
|
|
20231226,183300,11234140200,37300,37300,37300,37300,0
|
|
20231226,183200,11234140200,37300,37300,37300,37300,0
|
|
20231226,183100,11234140200,37300,37300,37300,37300,0
|
|
20231226,183000,11234140200,37300,37300,37300,37300,0
|
|
20231226,182900,11234140200,37300,37300,37300,37300,0
|
|
20231226,182800,11234140200,37300,37300,37300,37300,0
|
|
20231226,182700,11234140200,37300,37300,37300,37300,0
|
|
20231226,182600,11234140200,37300,37300,37300,37300,0
|
|
20231226,182500,11234140200,37300,37300,37300,37300,0
|
|
20231226,182400,11234140200,37300,37300,37300,37300,0
|
|
20231226,182300,11234140200,37300,37300,37300,37300,0
|
|
20231226,182200,11234140200,37300,37300,37300,37300,0
|
|
20231226,182100,11234140200,37300,37300,37300,37300,0
|
|
20231226,182000,11234140200,37300,37300,37300,37300,0
|
|
20231226,181900,11234140200,37300,37300,37300,37300,0
|
|
20231226,181800,11234140200,37300,37300,37300,37300,0
|
|
20231226,181700,11234140200,37300,37300,37300,37300,0
|
|
20231226,181600,11234140200,37300,37300,37300,37300,0
|
|
20231226,181500,11234140200,37300,37300,37300,37300,8470
|
|
20231226,181400,11234140200,37300,37300,37300,37300,0
|
|
20231226,181300,11234140200,37300,37300,37300,37300,0
|
|
20231226,181200,11234140200,37300,37300,37300,37300,0
|
|
20231226,181100,11234140200,37300,37300,37300,37300,0
|
|
20231226,181000,11234140200,37300,37300,37300,37300,0
|
|
20231226,180900,11234140200,37300,37300,37300,37300,0
|
|
20231226,180800,11234140200,37300,37300,37300,37300,0
|
|
20231226,180700,11234140200,37300,37300,37300,37300,0
|
|
20231226,180600,11234140200,37300,37300,37300,37300,0
|
|
20231226,180500,11234140200,37300,37300,37300,37300,0
|
|
20231226,180400,11234140200,37300,37300,37300,37300,0
|
|
20231226,180300,11234140200,37300,37300,37300,37300,0
|
|
20231226,180200,11234140200,37300,37300,37300,37300,0
|
|
20231226,180100,11234140200,37300,37300,37300,37300,0
|
|
20231226,180000,11234140200,37300,37300,37300,37300,0
|
|
20231226,175900,11234140200,37300,37300,37300,37300,0
|
|
20231226,175800,11234140200,37300,37300,37300,37300,0
|
|
20231226,175700,11234140200,37300,37300,37300,37300,0
|
|
20231226,175600,11234140200,37300,37300,37300,37300,0
|
|
20231226,175500,11234140200,37300,37300,37300,37300,0
|
|
20231226,175400,11234140200,37300,37300,37300,37300,0
|
|
20231226,175300,11234140200,37300,37300,37300,37300,0
|
|
20231226,175200,11234140200,37300,37300,37300,37300,0
|
|
20231226,175100,11234140200,37300,37300,37300,37300,0
|
|
20231226,175000,11234140200,37300,37300,37300,37300,0
|
|
20231226,174900,11234140200,37300,37300,37300,37300,0
|
|
20231226,174800,11234140200,37300,37300,37300,37300,0
|
|
20231226,174700,11234140200,37300,37300,37300,37300,0
|
|
20231226,174600,11234140200,37300,37300,37300,37300,0
|
|
20231226,174500,11234140200,37300,37300,37300,37300,8470
|
|
20231226,174400,11234140200,37300,37300,37300,37300,0
|
|
20231226,174300,11234140200,37300,37300,37300,37300,0
|
|
20231226,174200,11234140200,37300,37300,37300,37300,0
|
|
20231226,174100,11234140200,37300,37300,37300,37300,0
|
|
20231226,174000,11234140200,37300,37300,37300,37300,0
|
|
20231226,173900,11234140200,37300,37300,37300,37300,0
|
|
20231226,173800,11234140200,37300,37300,37300,37300,0
|
|
20231226,173700,11234140200,37300,37300,37300,37300,0
|
|
20231226,173600,11234140200,37300,37300,37300,37300,0
|
|
20231226,173500,11234140200,37300,37300,37300,37300,0
|
|
20231226,173400,11234140200,37300,37300,37300,37300,0
|
|
20231226,173300,11234140200,37300,37300,37300,37300,0
|
|
20231226,173200,11234140200,37300,37300,37300,37300,0
|
|
20231226,173100,11234140200,37300,37300,37300,37300,0
|
|
20231226,173000,11234140200,37300,37300,37300,37300,0
|
|
20231226,172900,11234140200,37300,37300,37300,37300,0
|
|
20231226,172800,11234140200,37300,37300,37300,37300,0
|
|
20231226,172700,11234140200,37300,37300,37300,37300,0
|
|
20231226,172600,11234140200,37300,37300,37300,37300,0
|
|
20231226,172500,11234140200,37300,37300,37300,37300,0
|
|
20231226,172400,11234140200,37300,37300,37300,37300,0
|
|
20231226,172300,11234140200,37300,37300,37300,37300,0
|
|
20231226,172200,11234140200,37300,37300,37300,37300,0
|
|
20231226,172100,11234140200,37300,37300,37300,37300,0
|
|
20231226,172000,11234140200,37300,37300,37300,37300,0
|
|
20231226,171900,11234140200,37300,37300,37300,37300,0
|
|
20231226,171800,11234140200,37300,37300,37300,37300,0
|
|
20231226,171700,11234140200,37300,37300,37300,37300,0
|
|
20231226,171600,11234140200,37300,37300,37300,37300,0
|
|
20231226,171500,11234140200,37300,37300,37300,37300,8470
|
|
20231226,171400,11234140200,37300,37300,37300,37300,0
|
|
20231226,171300,11234140200,37300,37300,37300,37300,0
|
|
20231226,171200,11234140200,37300,37300,37300,37300,0
|
|
20231226,171100,11234140200,37300,37300,37300,37300,0
|
|
20231226,171000,11234140200,37300,37300,37300,37300,0
|
|
20231226,170900,11234140200,37300,37300,37300,37300,0
|
|
20231226,170800,11234140200,37300,37300,37300,37300,0
|
|
20231226,170700,11234140200,37300,37300,37300,37300,0
|
|
20231226,170600,11234140200,37300,37300,37300,37300,0
|
|
20231226,170500,11234140200,37300,37300,37300,37300,0
|
|
20231226,170400,11234140200,37300,37300,37300,37300,0
|
|
20231226,170300,11234140200,37300,37300,37300,37300,0
|
|
20231226,170200,11234140200,37300,37300,37300,37300,0
|
|
20231226,170100,11234140200,37300,37300,37300,37300,0
|
|
20231226,170000,11234140200,37300,37300,37300,37300,0
|
|
20231226,165900,11234140200,37300,37300,37300,37300,0
|
|
20231226,165800,11234140200,37300,37300,37300,37300,0
|
|
20231226,165700,11234140200,37300,37300,37300,37300,0
|
|
20231226,165600,11234140200,37300,37300,37300,37300,0
|
|
20231226,165500,11234140200,37300,37300,37300,37300,0
|
|
20231226,165400,11234140200,37300,37300,37300,37300,0
|
|
20231226,165300,11234140200,37300,37300,37300,37300,0
|
|
20231226,165200,11234140200,37300,37300,37300,37300,0
|
|
20231226,165100,11234140200,37300,37300,37300,37300,0
|
|
20231226,165000,11234140200,37300,37300,37300,37300,0
|
|
20231226,164900,11234140200,37300,37300,37300,37300,0
|
|
20231226,164800,11234140200,37300,37300,37300,37300,0
|
|
20231226,164700,11234140200,37300,37300,37300,37300,0
|
|
20231226,164600,11234140200,37300,37300,37300,37300,0
|
|
20231226,164500,11234140200,37300,37300,37300,37300,8470
|
|
20231226,164400,11234140200,37300,37300,37300,37300,0
|
|
20231226,164300,11234140200,37300,37300,37300,37300,0
|
|
20231226,164200,11234140200,37300,37300,37300,37300,0
|
|
20231226,164100,11234140200,37300,37300,37300,37300,0
|
|
20231226,164000,11234140200,37300,37300,37300,37300,0
|
|
20231226,163900,11234140200,37300,37300,37300,37300,0
|
|
20231226,163800,11234140200,37300,37300,37300,37300,0
|
|
20231226,163700,11234140200,37300,37300,37300,37300,0
|
|
20231226,163600,11234140200,37300,37300,37300,37300,0
|
|
20231226,163500,11234140200,37300,37300,37300,37300,0
|
|
20231226,163400,11234140200,37300,37300,37300,37300,0
|
|
20231226,163300,11234140200,37300,37300,37300,37300,0
|
|
20231226,163200,11234140200,37300,37300,37300,37300,0
|
|
20231226,163100,11234140200,37300,37300,37300,37300,0
|
|
20231226,163000,11234140200,37300,37300,37300,37300,0
|
|
20231226,162900,11234140200,37300,37300,37300,37300,0
|
|
20231226,162800,11234140200,37300,37300,37300,37300,0
|
|
20231226,162700,11234140200,37300,37300,37300,37300,0
|
|
20231226,162600,11234140200,37300,37300,37300,37300,0
|
|
20231226,162500,11234140200,37300,37300,37300,37300,0
|
|
20231226,162400,11234140200,37300,37300,37300,37300,0
|
|
20231226,162300,11234140200,37300,37300,37300,37300,0
|
|
20231226,162200,11234140200,37300,37300,37300,37300,0
|
|
20231226,162100,11234140200,37300,37300,37300,37300,0
|
|
20231226,162000,11234140200,37300,37300,37300,37300,0
|
|
20231226,161900,11234140200,37300,37300,37300,37300,0
|
|
20231226,161800,11234140200,37300,37300,37300,37300,0
|
|
20231226,161700,11234140200,37300,37300,37300,37300,0
|
|
20231226,161600,11234140200,37300,37300,37300,37300,0
|
|
20231226,161500,11234140200,37300,37300,37300,37300,8470
|
|
20231226,161400,11234140200,37300,37300,37300,37300,0
|
|
20231226,161300,11234140200,37300,37300,37300,37300,0
|
|
20231226,161200,11234140200,37300,37300,37300,37300,0
|
|
20231226,161100,11234140200,37300,37300,37300,37300,0
|
|
20231226,161000,11234140200,37300,37300,37300,37300,0
|
|
20231226,160900,11234140200,37300,37300,37300,37300,0
|
|
20231226,160800,11234140200,37300,37300,37300,37300,0
|
|
20231226,160700,11234140200,37300,37300,37300,37300,0
|
|
20231226,160600,11234140200,37300,37300,37300,37300,0
|
|
20231226,160500,11234140200,37300,37300,37300,37300,0
|
|
20231226,160400,11234140200,37300,37300,37300,37300,0
|
|
20231226,160300,11234140200,37300,37300,37300,37300,0
|
|
20231226,160200,11234140200,37300,37300,37300,37300,0
|
|
20231226,160100,11234140200,37300,37300,37300,37300,0
|
|
20231226,160000,11234140200,37300,37300,37300,37300,0
|
|
20231226,155900,11234140200,37300,37300,37300,37300,0
|
|
20231226,155800,11234140200,37300,37300,37300,37300,0
|
|
20231226,155700,11234140200,37300,37300,37300,37300,0
|
|
20231226,155600,11234140200,37300,37300,37300,37300,0
|
|
20231226,155500,11234140200,37300,37300,37300,37300,0
|
|
20231226,155400,11234140200,37300,37300,37300,37300,0
|
|
20231226,155300,11234140200,37300,37300,37300,37300,0
|
|
20231226,155200,11234140200,37300,37300,37300,37300,0
|
|
20231226,155100,11234140200,37300,37300,37300,37300,0
|
|
20231226,155000,11234140200,37300,37300,37300,37300,0
|
|
20231226,154900,11234140200,37300,37300,37300,37300,0
|
|
20231226,154800,11234140200,37300,37300,37300,37300,0
|
|
20231226,154700,11234140200,37300,37300,37300,37300,0
|
|
20231226,154600,11234140200,37300,37300,37300,37300,0
|
|
20231226,154500,11234140200,37300,37300,37300,37300,8470
|
|
20231226,154400,11234140200,37300,37300,37300,37300,0
|
|
20231226,154300,11234140200,37300,37300,37300,37300,0
|
|
20231226,154200,11234140200,37300,37300,37300,37300,0
|
|
20231226,154100,11234140200,37300,37300,37300,37300,0
|
|
20231226,154000,11234140200,37300,37300,37300,37300,0
|
|
20231226,153900,11234140200,37300,37300,37300,37300,0
|
|
20231226,153800,11234140200,37300,37300,37300,37300,0
|
|
20231226,153700,11234140200,37300,37300,37300,37300,0
|
|
20231226,153600,11234140200,37300,37300,37300,37300,0
|
|
20231226,153500,11234140200,37300,37300,37300,37300,0
|
|
20231226,153400,11234140200,37300,37300,37300,37300,0
|
|
20231226,153300,11234140200,37300,37300,37300,37300,0
|
|
20231226,153200,11234140200,37300,37300,37300,37300,0
|
|
20231226,153100,11234140200,37300,37300,37300,37300,0
|
|
20231226,153000,11234140200,37300,37300,37300,37300,8470
|
|
20231226,152900,10918209200,37350,37350,37350,37350,0
|
|
20231226,152800,10918209200,37350,37350,37350,37350,0
|
|
20231226,152700,10918209200,37350,37350,37350,37350,0
|
|
20231226,152600,10918209200,37350,37350,37350,37350,0
|
|
20231226,152500,10918209200,37350,37350,37350,37350,0
|
|
20231226,152400,10918209200,37350,37350,37350,37350,0
|
|
20231226,152300,10918209200,37350,37350,37350,37350,0
|
|
20231226,152200,10918209200,37350,37350,37350,37350,0
|
|
20231226,152100,10918209200,37350,37350,37350,37350,0
|
|
20231226,152000,10918209200,37350,37350,37350,37350,0
|
|
20231226,151900,10918209200,37350,37400,37450,37350,1473
|
|
20231226,151800,10863110700,37400,37300,37400,37300,1039
|
|
20231226,151700,10824294900,37300,37350,37400,37300,835
|
|
20231226,151600,10793102500,37350,37400,37400,37300,657
|
|
20231226,151500,10768560150,37300,37350,37350,37250,1666
|
|
20231226,151400,10706410350,37300,37300,37400,37250,3178
|
|
20231226,151300,10587876900,37300,37350,37350,37250,2782
|
|
20231226,151200,10484112850,37350,37400,37400,37350,3163
|
|
20231226,151100,10365876450,37400,37450,37500,37400,2416
|
|
20231226,151000,10275372800,37450,37500,37500,37450,2505
|
|
20231226,150900,10181440250,37550,37550,37550,37500,740
|
|
20231226,150800,10153689400,37500,37500,37550,37500,207
|
|
20231226,150700,10145925650,37500,37550,37550,37500,282
|
|
20231226,150600,10135337850,37550,37550,37550,37500,122
|
|
20231226,150500,10130758150,37550,37500,37550,37500,540
|
|
20231226,150400,10110486150,37500,37500,37550,37500,124
|
|
20231226,150300,10105834650,37500,37550,37550,37500,55
|
|
20231226,150200,10103769800,37550,37450,37550,37450,140
|
|
20231226,150100,10098520000,37500,37500,37550,37500,1376
|
|
20231226,150000,10046919300,37550,37550,37550,37500,260
|
|
20231226,145900,10037165150,37550,37500,37550,37500,3436
|
|
20231226,145800,9908301300,37450,37450,37500,37450,139
|
|
20231226,145700,9903095200,37450,37450,37500,37450,591
|
|
20231226,145600,9880960150,37450,37450,37500,37450,75
|
|
20231226,145500,9878151300,37500,37450,37500,37450,206
|
|
20231226,145400,9870436000,37450,37450,37500,37450,1035
|
|
20231226,145300,9831673700,37450,37450,37500,37450,93
|
|
20231226,145200,9828188100,37450,37500,37500,37450,478
|
|
20231226,145100,9810284250,37500,37450,37500,37450,272
|
|
20231226,145000,9800089750,37450,37500,37550,37450,246
|
|
20231226,144900,9790864950,37500,37500,37500,37500,2274
|
|
20231226,144800,9705589950,37500,37500,37550,37500,91
|
|
20231226,144700,9702176900,37500,37550,37550,37500,189
|
|
20231226,144600,9695083600,37550,37550,37550,37550,1976
|
|
20231226,144500,9620884800,37550,37550,37600,37550,52
|
|
20231226,144400,9618932000,37550,37600,37600,37550,543
|
|
20231226,144300,9598539200,37550,37600,37600,37550,786
|
|
20231226,144200,9568986050,37550,37600,37600,37550,317
|
|
20231226,144100,9557072100,37600,37600,37600,37550,1142
|
|
20231226,144000,9514133700,37550,37600,37600,37550,803
|
|
20231226,143900,9483976750,37550,37600,37600,37550,144
|
|
20231226,143800,9478563150,37600,37600,37600,37550,457
|
|
20231226,143700,9461382800,37600,37650,37650,37550,1486
|
|
20231226,143600,9405510300,37600,37600,37600,37600,1523
|
|
20231226,143500,9348245500,37650,37650,37650,37600,95
|
|
20231226,143400,9344672850,37650,37600,37650,37600,76
|
|
20231226,143300,9341814900,37600,37600,37650,37600,86
|
|
20231226,143200,9338578300,37600,37600,37650,37600,159
|
|
20231226,143100,9332599800,37650,37650,37650,37600,490
|
|
20231226,143000,9314151700,37600,37600,37650,37600,62
|
|
20231226,142900,9311819050,37600,37650,37650,37600,177
|
|
20231226,142800,9305156350,37650,37650,37650,37600,666
|
|
20231226,142700,9280083350,37600,37600,37650,37600,189
|
|
20231226,142600,9272976800,37600,37600,37600,37600,404
|
|
20231226,142500,9257786400,37600,37600,37650,37600,64
|
|
20231226,142400,9255379750,37650,37600,37650,37600,198
|
|
20231226,142300,9247933350,37600,37650,37650,37600,160
|
|
20231226,142200,9241917000,37600,37650,37650,37600,2766
|
|
20231226,142100,9137900600,37600,37650,37650,37600,62
|
|
20231226,142000,9135569350,37650,37600,37650,37600,20
|
|
20231226,141900,9134817100,37650,37600,37650,37600,77
|
|
20231226,141800,9131921050,37650,37650,37650,37600,285
|
|
20231226,141700,9121194750,37600,37650,37650,37600,62
|
|
20231226,141600,9118861550,37650,37600,37650,37600,242
|
|
20231226,141500,9109760800,37650,37600,37650,37600,275
|
|
20231226,141400,9099419550,37600,37650,37650,37600,46
|
|
20231226,141300,9097689050,37600,37600,37650,37600,115
|
|
20231226,141200,9093361650,37650,37600,37650,37600,33
|
|
20231226,141100,9092119600,37650,37600,37650,37600,6
|
|
20231226,141000,9091893850,37600,37600,37650,37600,57
|
|
20231226,140900,9089750550,37600,37600,37650,37600,42
|
|
20231226,140800,9088169950,37650,37600,37650,37600,4
|
|
20231226,140700,9088019450,37600,37650,37650,37600,17
|
|
20231226,140600,9087379600,37600,37650,37650,37600,80
|
|
20231226,140500,9084367750,37600,37600,37650,37600,213
|
|
20231226,140400,9076358550,37650,37650,37650,37600,49
|
|
20231226,140300,9074515450,37650,37600,37650,37600,37
|
|
20231226,140200,9073123600,37650,37600,37650,37600,37
|
|
20231226,140100,9071732100,37600,37650,37650,37600,127
|
|
20231226,140000,9066955650,37650,37650,37650,37600,107
|
|
20231226,135900,9062927600,37650,37600,37650,37600,29
|
|
20231226,135800,9061836500,37600,37650,37650,37600,117
|
|
20231226,135700,9057432600,37600,37600,37650,37600,4422
|
|
20231226,135600,8890959550,37600,37600,37600,37600,47
|
|
20231226,135500,8889192350,37550,37550,37550,37550,444
|
|
20231226,135400,8872520150,37550,37600,37600,37550,12
|
|
20231226,135300,8872069050,37600,37600,37600,37600,1001
|
|
20231226,135200,8834431450,37600,37600,37600,37550,167
|
|
20231226,135100,8828152550,37600,37600,37650,37550,1561
|
|
20231226,135000,8769457250,37600,37550,37600,37550,397
|
|
20231226,134900,8754549650,37500,37550,37550,37500,120
|
|
20231226,134800,8750045450,37550,37500,37550,37450,325
|
|
20231226,134700,8737853200,37500,37450,37500,37400,546
|
|
20231226,134600,8717402150,37450,37450,37450,37450,1087
|
|
20231226,134500,8676694000,37450,37450,37500,37450,85
|
|
20231226,134400,8673510550,37500,37500,37550,37500,83
|
|
20231226,134300,8670397500,37500,37500,37550,37500,1051
|
|
20231226,134200,8630984750,37500,37500,37550,37500,782
|
|
20231226,134100,8601652150,37550,37600,37600,37500,2358
|
|
20231226,134000,8513102800,37600,37600,37600,37550,222
|
|
20231226,133900,8504755700,37600,37650,37650,37600,918
|
|
20231226,133800,8470238800,37650,37600,37650,37600,37
|
|
20231226,133700,8468846900,37600,37650,37650,37600,157
|
|
20231226,133600,8462938450,37650,37650,37650,37650,138
|
|
20231226,133500,8457742750,37600,37750,37750,37600,1646
|
|
20231226,133400,8395743400,37750,37700,37750,37700,202
|
|
20231226,133300,8388125750,37700,37750,37750,37700,1002
|
|
20231226,133200,8350343500,37750,37650,37750,37650,1823
|
|
20231226,133100,8281529850,37650,37700,37700,37650,193
|
|
20231226,133000,8274254050,37700,37700,37750,37700,286
|
|
20231226,132900,8263469350,37700,37700,37750,37700,117
|
|
20231226,132800,8259058400,37700,37700,37700,37700,416
|
|
20231226,132700,8243375200,37700,37650,37700,37650,182
|
|
20231226,132600,8236521550,37650,37700,37700,37650,275
|
|
20231226,132500,8226159050,37700,37650,37700,37650,75
|
|
20231226,132400,8223331850,37700,37650,37700,37650,145
|
|
20231226,132300,8217870500,37650,37650,37650,37650,21
|
|
20231226,132200,8217079850,37650,37600,37650,37600,244
|
|
20231226,132100,8207894500,37600,37600,37650,37600,145
|
|
20231226,132000,8202442400,37650,37650,37650,37650,65
|
|
20231226,131900,8199995150,37650,37550,37650,37550,59
|
|
20231226,131800,8197777200,37550,37600,37650,37550,645
|
|
20231226,131700,8173524400,37600,37650,37700,37600,843
|
|
20231226,131600,8141806150,37650,37650,37650,37650,4
|
|
20231226,131500,8141655550,37650,37650,37700,37650,146
|
|
20231226,131400,8136158550,37650,37650,37700,37650,559
|
|
20231226,131300,8115101000,37700,37700,37700,37650,163
|
|
20231226,131200,8108956600,37650,37650,37700,37650,184
|
|
20231226,131100,8102028550,37650,37600,37650,37600,281
|
|
20231226,131000,8091449250,37600,37600,37650,37600,449
|
|
20231226,130900,8074562100,37600,37600,37600,37600,18
|
|
20231226,130800,8073885300,37600,37600,37600,37600,23
|
|
20231226,130700,8073020500,37600,37600,37650,37600,170
|
|
20231226,130600,8066628250,37600,37600,37600,37600,701
|
|
20231226,130500,8040270650,37600,37600,37600,37600,53
|
|
20231226,130400,8038277850,37550,37600,37600,37550,379
|
|
20231226,130300,8024032800,37600,37600,37650,37600,397
|
|
20231226,130200,8009104850,37650,37650,37650,37600,153
|
|
20231226,130100,8003345000,37650,37650,37700,37650,127
|
|
20231226,130000,7998563400,37600,37600,37650,37600,411
|
|
20231226,125900,7983107800,37600,37650,37650,37550,259
|
|
20231226,125800,7973368950,37600,37650,37650,37600,327
|
|
20231226,125700,7961058000,37650,37700,37700,37600,2720
|
|
20231226,125600,7858724650,37700,37650,37700,37650,171
|
|
20231226,125500,7852286200,37700,37650,37750,37650,371
|
|
20231226,125400,7838299300,37650,37700,37700,37650,26
|
|
20231226,125300,7837319300,37750,37700,37750,37650,207
|
|
20231226,125200,7829514200,37650,37700,37750,37650,341
|
|
20231226,125100,7816661750,37750,37700,37750,37700,782
|
|
20231226,125000,7787178600,37750,37750,37750,37700,1066
|
|
20231226,124900,7746937200,37800,37800,37800,37750,138
|
|
20231226,124800,7741724000,37750,37750,37750,37750,6
|
|
20231226,124700,7741497500,37750,37800,37800,37750,32
|
|
20231226,124600,7740287950,37800,37800,37800,37750,68
|
|
20231226,124500,7737719950,37750,37750,37800,37750,305
|
|
20231226,124400,7726197150,37750,37750,37750,37700,117
|
|
20231226,124300,7721780500,37750,37750,37800,37750,1373
|
|
20231226,124200,7669933950,37800,37800,37800,37750,54
|
|
20231226,124100,7667893600,37800,37750,37800,37750,60
|
|
20231226,124000,7665626200,37750,37750,37750,37750,32
|
|
20231226,123900,7664418200,37750,37750,37800,37750,536
|
|
20231226,123800,7644183350,37750,37750,37750,37700,93
|
|
20231226,123700,7640675650,37750,37700,37750,37700,104
|
|
20231226,123600,7636750350,37700,37700,37700,37650,1024
|
|
20231226,123500,7598145750,37700,37650,37700,37650,184
|
|
20231226,123400,7591215550,37650,37700,37700,37650,51
|
|
20231226,123300,7589295150,37700,37700,37700,37700,459
|
|
20231226,123200,7571990850,37700,37750,37750,37700,157
|
|
20231226,123100,7566065850,37750,37700,37750,37700,24
|
|
20231226,123000,7565160550,37700,37700,37750,37700,72
|
|
20231226,122900,7562446100,37700,37750,37750,37700,15
|
|
20231226,122800,7561879900,37750,37700,37750,37650,260
|
|
20231226,122700,7552079400,37700,37700,37700,37700,180
|
|
20231226,122600,7545293400,37700,37750,37750,37700,299
|
|
20231226,122500,7534017950,37750,37700,37750,37650,1205
|
|
20231226,122400,7488586800,37750,37750,37750,37700,198
|
|
20231226,122300,7481115050,37750,37750,37750,37750,429
|
|
20231226,122200,7464920300,37750,37750,37800,37750,214
|
|
20231226,122100,7456841700,37800,37800,37800,37750,775
|
|
20231226,122000,7427579450,37800,37800,37850,37800,2071
|
|
20231226,121900,7349269850,37850,37900,37900,37850,440
|
|
20231226,121800,7332612550,37900,37850,37900,37800,113
|
|
20231226,121700,7328333150,37850,37850,37900,37850,68
|
|
20231226,121600,7325756450,37900,37850,37900,37850,484
|
|
20231226,121500,7307436950,37850,37850,37850,37850,71
|
|
20231226,121400,7304749600,37850,37850,37850,37800,166
|
|
20231226,121300,7298466700,37800,37850,37850,37800,207
|
|
20231226,121200,7290632350,37850,37900,37900,37850,1872
|
|
20231226,121100,7219767900,37900,37900,37900,37800,979
|
|
20231226,121000,7182720950,37900,37900,37900,37850,317
|
|
20231226,120900,7170711700,37900,37850,37950,37850,324
|
|
20231226,120800,7158428250,37900,37950,37950,37850,645
|
|
20231226,120700,7133989500,37950,37950,37950,37900,356
|
|
20231226,120600,7120491900,37900,37950,37950,37900,91
|
|
20231226,120500,7117039000,37900,37950,38000,37900,500
|
|
20231226,120400,7098070750,37950,37950,37950,37850,111
|
|
20231226,120300,7093860150,37900,38000,38000,37850,3442
|
|
20231226,120200,6963331500,38000,38000,38050,37950,3082
|
|
20231226,120100,6846175550,38000,38000,38050,38000,93
|
|
20231226,120000,6842637850,38000,38050,38050,38000,455
|
|
20231226,115900,6825326350,38050,38000,38050,38000,208
|
|
20231226,115800,6817417350,38000,38000,38000,37950,854
|
|
20231226,115700,6784965450,38000,38000,38000,37950,1192
|
|
20231226,115600,6739669800,38000,38000,38000,37950,212
|
|
20231226,115500,6731616700,38000,37950,38000,37950,161
|
|
20231226,115400,6725499500,38000,38000,38050,37950,209
|
|
20231226,115300,6717555450,38000,38050,38050,37950,652
|
|
20231226,115200,6692775750,38000,38000,38050,37950,870
|
|
20231226,115100,6659722500,37950,38000,38000,37950,212
|
|
20231226,115000,6651670250,38000,38000,38000,37950,230
|
|
20231226,114900,6642930850,38000,38000,38000,37950,214
|
|
20231226,114800,6634800050,38000,38000,38000,37950,767
|
|
20231226,114700,6605654250,37950,38000,38000,37950,145
|
|
20231226,114600,6600144900,37950,38000,38000,37950,478
|
|
20231226,114500,6581997300,38000,37950,38000,37950,112
|
|
20231226,114400,6577741550,37950,38050,38050,37950,1740
|
|
20231226,114300,6511670050,38050,38050,38050,38000,520
|
|
20231226,114200,6491897150,38050,38000,38050,37950,1006
|
|
20231226,114100,6453669600,38000,38000,38000,37950,1818
|
|
20231226,114000,6384585850,38000,37950,38000,37900,811
|
|
20231226,113900,6353806550,37950,37950,37950,37850,273
|
|
20231226,113800,6343455350,37900,37950,37950,37900,680
|
|
20231226,113700,6317678750,37950,38000,38000,37900,1259
|
|
20231226,113600,6269875550,38000,38000,38000,37950,1605
|
|
20231226,113500,6208886050,38000,38000,38000,37950,120
|
|
20231226,113400,6204328350,38000,37950,38000,37900,873
|
|
20231226,113300,6171197050,37950,37950,37950,37900,239
|
|
20231226,113200,6162129900,37950,37950,37950,37900,139
|
|
20231226,113100,6156855450,37950,37900,37950,37900,105
|
|
20231226,113000,6152871300,37950,37850,37950,37850,1030
|
|
20231226,112900,6113856550,37900,37850,37900,37850,339
|
|
20231226,112800,6101010650,37850,37900,37900,37800,1134
|
|
20231226,112700,6058092100,37950,37950,37950,37850,1569
|
|
20231226,112600,5998670650,37900,37950,38000,37850,1049
|
|
20231226,112500,5958883750,37950,37900,38000,37850,2798
|
|
20231226,112400,5852758100,37850,37900,37900,37850,517
|
|
20231226,112300,5833170700,37900,37850,37900,37850,964
|
|
20231226,112200,5796651850,37900,37850,37900,37800,1479
|
|
20231226,112100,5740658650,37850,37850,37850,37800,323
|
|
20231226,112000,5728433150,37850,37800,37850,37750,603
|
|
20231226,111900,5705633550,37800,37800,37800,37750,1202
|
|
20231226,111800,5660199750,37800,37800,37800,37750,694
|
|
20231226,111700,5633967500,37800,37800,37800,37750,393
|
|
20231226,111600,5619124050,37800,37750,37800,37700,1325
|
|
20231226,111500,5569097150,37750,37800,37800,37750,1079
|
|
20231226,111400,5528362250,37750,37800,37800,37750,1107
|
|
20231226,111300,5486539400,37800,37750,37800,37750,656
|
|
20231226,111200,5461762850,37750,37750,37750,37750,1284
|
|
20231226,111100,5413291850,37750,37700,37750,37650,1032
|
|
20231226,111000,5374383450,37700,37700,37700,37650,297
|
|
20231226,110900,5363186600,37700,37600,37700,37600,615
|
|
20231226,110800,5340023200,37600,37650,37650,37600,163
|
|
20231226,110700,5333886800,37650,37650,37650,37600,575
|
|
20231226,110600,5312243250,37650,37650,37650,37600,369
|
|
20231226,110500,5298356100,37550,37750,37750,37550,1003
|
|
20231226,110400,5260581850,37700,37650,37700,37600,1238
|
|
20231226,110300,5213943150,37600,37550,37600,37550,1705
|
|
20231226,110200,5149892650,37550,37500,37550,37500,637
|
|
20231226,110100,5125999800,37550,37500,37550,37500,662
|
|
20231226,110000,5101168000,37500,37550,37550,37500,259
|
|
20231226,105900,5091448450,37550,37450,37550,37450,2344
|
|
20231226,105800,5003607050,37400,37300,37450,37250,2073
|
|
20231226,105700,4926125500,37300,37250,37300,37200,278
|
|
20231226,105600,4915771700,37250,37250,37250,37200,108
|
|
20231226,105500,4911749800,37250,37250,37250,37200,734
|
|
20231226,105400,4884413650,37300,37250,37300,37250,548
|
|
20231226,105300,4864000100,37250,37250,37300,37250,535
|
|
20231226,105200,4844066350,37250,37300,37300,37250,414
|
|
20231226,105100,4828624900,37300,37300,37350,37300,227
|
|
20231226,105000,4820156650,37350,37350,37350,37300,78
|
|
20231226,104900,4817243450,37350,37350,37350,37350,325
|
|
20231226,104800,4805104700,37350,37400,37400,37350,441
|
|
20231226,104700,4788633050,37400,37300,37400,37300,253
|
|
20231226,104600,4779188450,37300,37300,37300,37300,82
|
|
20231226,104500,4776129850,37300,37300,37300,37300,79
|
|
20231226,104400,4773183150,37250,37350,37350,37200,1215
|
|
20231226,104300,4727967350,37250,37350,37350,37250,1788
|
|
20231226,104200,4661289850,37350,37350,37350,37300,930
|
|
20231226,104100,4626555850,37350,37400,37400,37350,194
|
|
20231226,104000,4619309700,37400,37350,37400,37350,208
|
|
20231226,103900,4611540800,37400,37400,37400,37350,609
|
|
20231226,103800,4588787450,37400,37350,37400,37350,146
|
|
20231226,103700,4583332200,37350,37350,37400,37350,122
|
|
20231226,103600,4578772350,37350,37350,37350,37350,258
|
|
20231226,103500,4569136050,37350,37400,37400,37350,388
|
|
20231226,103400,4554642800,37350,37400,37400,37350,26
|
|
20231226,103300,4553670700,37400,37350,37400,37350,105
|
|
20231226,103200,4549748000,37350,37400,37400,37350,355
|
|
20231226,103100,4536488600,37350,37400,37400,37350,419
|
|
20231226,103000,4520827700,37350,37400,37400,37350,75
|
|
20231226,102900,4518026200,37350,37400,37400,37350,196
|
|
20231226,102800,4510705000,37400,37350,37400,37350,536
|
|
20231226,102700,4490685200,37350,37400,37400,37350,442
|
|
20231226,102600,4474175900,37400,37400,37400,37400,87
|
|
20231226,102500,4470922100,37400,37300,37400,37300,229
|
|
20231226,102400,4462372500,37300,37350,37400,37300,418
|
|
20231226,102300,4446763800,37350,37400,37400,37350,46
|
|
20231226,102200,4445043750,37450,37450,37450,37400,1030
|
|
20231226,102100,4406518050,37450,37450,37450,37400,265
|
|
20231226,102000,4396594350,37450,37450,37450,37400,515
|
|
20231226,101900,4377325600,37450,37400,37450,37350,779
|
|
20231226,101800,4348187500,37400,37350,37400,37350,636
|
|
20231226,101700,4324429650,37350,37300,37350,37300,498
|
|
20231226,101600,4305830000,37350,37300,37350,37300,269
|
|
20231226,101500,4295790450,37300,37350,37350,37300,83
|
|
20231226,101400,4292694450,37300,37350,37350,37300,101
|
|
20231226,101300,4288924850,37350,37200,37350,37200,134
|
|
20231226,101200,4283927300,37150,37350,37350,37150,1070
|
|
20231226,101100,4244082900,37300,37300,37350,37300,2980
|
|
20231226,101000,4132925750,37300,37300,37300,37250,31
|
|
20231226,100900,4131769750,37300,37250,37350,37200,1886
|
|
20231226,100800,4061427850,37250,37250,37300,37250,387
|
|
20231226,100700,4047000500,37250,37250,37300,37250,289
|
|
20231226,100600,4036228500,37300,37300,37300,37250,240
|
|
20231226,100500,4027278950,37300,37250,37300,37200,2113
|
|
20231226,100400,3948663500,37250,37300,37300,37250,157
|
|
20231226,100300,3942813950,37300,37250,37350,37250,59
|
|
20231226,100200,3940615050,37300,37250,37300,37250,271
|
|
20231226,100100,3930514450,37200,37200,37200,37150,521
|
|
20231226,100000,3911136450,37200,37200,37250,37150,646
|
|
20231226,095900,3887125650,37250,37350,37350,37200,1275
|
|
20231226,095800,3839588950,37350,37300,37350,37300,1260
|
|
20231226,095700,3792584200,37300,37250,37300,37250,182
|
|
20231226,095600,3785795700,37300,37200,37300,37200,926
|
|
20231226,095500,3751305450,37250,37200,37250,37200,787
|
|
20231226,095400,3722026700,37200,37200,37200,37100,311
|
|
20231226,095300,3710474800,37200,37200,37200,37150,603
|
|
20231226,095200,3688047500,37200,37050,37200,37050,4771
|
|
20231226,095100,3511182550,37100,37100,37150,37050,959
|
|
20231226,095000,3475603400,37100,37150,37200,37100,714
|
|
20231226,094900,3449075900,37150,37150,37200,37150,828
|
|
20231226,094800,3418314350,37150,37100,37150,37100,498
|
|
20231226,094700,3399836100,37050,37100,37100,37050,2020
|
|
20231226,094600,3324951450,37100,37150,37150,37050,919
|
|
20231226,094500,3290884100,37150,37150,37200,37100,957
|
|
20231226,094400,3255347950,37200,37200,37250,37200,591
|
|
20231226,094300,3233361950,37200,37200,37250,37200,365
|
|
20231226,094200,3219773950,37200,37250,37250,37200,103
|
|
20231226,094100,3215939550,37250,37200,37250,37200,495
|
|
20231226,094000,3197513150,37150,37200,37200,37150,195
|
|
20231226,093900,3190266300,37200,37150,37200,37050,689
|
|
20231226,093800,3164700800,37150,37150,37200,37100,266
|
|
20231226,093700,3154818750,37200,37200,37250,37100,4762
|
|
20231226,093600,2977957450,37200,37250,37250,37200,339
|
|
20231226,093500,2965346250,37250,37200,37250,37200,563
|
|
20231226,093400,2944401200,37250,37200,37250,37150,359
|
|
20231226,093300,2931053150,37200,37150,37200,37150,233
|
|
20231226,093200,2922388950,37200,37250,37250,37150,207
|
|
20231226,093100,2914685100,37250,37150,37300,37100,1800
|
|
20231226,093000,2847687100,37150,37250,37250,37100,308
|
|
20231226,092900,2836241950,37150,37200,37300,37150,1958
|
|
20231226,092800,2763396900,37200,37150,37200,37150,865
|
|
20231226,092700,2731250800,37150,37500,37500,37150,1981
|
|
20231226,092600,2657419750,37500,37300,37500,37250,3354
|
|
20231226,092500,2532224750,37300,37250,37350,37200,1252
|
|
20231226,092400,2485535600,37300,37250,37300,37200,839
|
|
20231226,092300,2454267000,37250,37050,37250,37050,2510
|
|
20231226,092200,2361084050,37050,37150,37200,37050,2831
|
|
20231226,092100,2256021450,37200,37300,37300,37150,2066
|
|
20231226,092000,2179133200,37300,37250,37300,37250,114
|
|
20231226,091900,2174884050,37250,37250,37350,37150,6105
|
|
20231226,091800,1947477150,37250,37300,37300,37250,933
|
|
20231226,091700,1912715100,37300,37300,37350,37250,1014
|
|
20231226,091600,1874895900,37300,37350,37400,37300,2106
|
|
20231226,091500,1796277150,37350,37500,37500,37350,1215
|
|
20231226,091400,1750791950,37450,37450,37500,37400,758
|
|
20231226,091300,1722432400,37450,37550,37550,37400,2063
|
|
20231226,091200,1645132800,37550,37700,37700,37550,770
|
|
20231226,091100,1616164700,37700,37600,37750,37600,1150
|
|
20231226,091000,1572815400,37600,37450,37650,37450,1077
|
|
20231226,090900,1532432850,37450,37650,37700,37450,3929
|
|
20231226,090800,1385035650,37650,37850,37850,37600,2503
|
|
20231226,090700,1290759400,37850,37700,37850,37600,6058
|
|
20231226,090600,1062148150,37650,37750,37750,37650,2005
|
|
20231226,090500,986579250,37750,37800,37900,37700,3939
|
|
20231226,090400,837486150,37750,37900,37950,37700,1654
|
|
20231226,090300,774934450,37900,38050,38100,37900,4795
|
|
20231226,090200,592643000,38050,38200,38250,38050,1753
|
|
20231226,090100,525828500,38150,38150,38300,38000,4245
|
|
20231226,090000,363743950,38200,37900,38350,37900,9359
|