646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,194300,37405221350,28000,28000,28000,28000,30359
|
|
20231213,194200,37405221350,28000,28000,28000,28000,0
|
|
20231213,194100,37405221350,28000,28000,28000,28000,0
|
|
20231213,194000,37405221350,28000,28000,28000,28000,0
|
|
20231213,193900,37405221350,28000,28000,28000,28000,0
|
|
20231213,193800,37405221350,28000,28000,28000,28000,0
|
|
20231213,193700,37405221350,28000,28000,28000,28000,0
|
|
20231213,193600,37405221350,28000,28000,28000,28000,0
|
|
20231213,193500,37405221350,28000,28000,28000,28000,0
|
|
20231213,193400,37405221350,28000,28000,28000,28000,0
|
|
20231213,193300,37405221350,28000,28000,28000,28000,0
|
|
20231213,193200,37405221350,28000,28000,28000,28000,0
|
|
20231213,193100,37405221350,28000,28000,28000,28000,0
|
|
20231213,193000,37405221350,28000,28000,28000,28000,0
|
|
20231213,192900,37405221350,28000,28000,28000,28000,0
|
|
20231213,192800,37405221350,28000,28000,28000,28000,0
|
|
20231213,192700,37405221350,28000,28000,28000,28000,0
|
|
20231213,192600,37405221350,28000,28000,28000,28000,0
|
|
20231213,192500,37405221350,28000,28000,28000,28000,0
|
|
20231213,192400,37405221350,28000,28000,28000,28000,0
|
|
20231213,192300,37405221350,28000,28000,28000,28000,0
|
|
20231213,192200,37405221350,28000,28000,28000,28000,0
|
|
20231213,192100,37405221350,28000,28000,28000,28000,0
|
|
20231213,192000,37405221350,28000,28000,28000,28000,0
|
|
20231213,191900,37405221350,28000,28000,28000,28000,0
|
|
20231213,191800,37405221350,28000,28000,28000,28000,0
|
|
20231213,191700,37405221350,28000,28000,28000,28000,0
|
|
20231213,191600,37405221350,28000,28000,28000,28000,0
|
|
20231213,191500,37405221350,28000,28000,28000,28000,0
|
|
20231213,191400,37405221350,28000,28000,28000,28000,0
|
|
20231213,191300,37405221350,28000,28000,28000,28000,30359
|
|
20231213,191200,37405221350,28000,28000,28000,28000,0
|
|
20231213,191100,37405221350,28000,28000,28000,28000,0
|
|
20231213,191000,37405221350,28000,28000,28000,28000,0
|
|
20231213,190900,37405221350,28000,28000,28000,28000,0
|
|
20231213,190800,37405221350,28000,28000,28000,28000,0
|
|
20231213,190700,37405221350,28000,28000,28000,28000,0
|
|
20231213,190600,37405221350,28000,28000,28000,28000,0
|
|
20231213,190500,37405221350,28000,28000,28000,28000,0
|
|
20231213,190400,37405221350,28000,28000,28000,28000,0
|
|
20231213,190300,37405221350,28000,28000,28000,28000,0
|
|
20231213,190200,37405221350,28000,28000,28000,28000,0
|
|
20231213,190100,37405221350,28000,28000,28000,28000,0
|
|
20231213,190000,37405221350,28000,28000,28000,28000,0
|
|
20231213,185900,37405221350,28000,28000,28000,28000,0
|
|
20231213,185800,37405221350,28000,28000,28000,28000,0
|
|
20231213,185700,37405221350,28000,28000,28000,28000,0
|
|
20231213,185600,37405221350,28000,28000,28000,28000,0
|
|
20231213,185500,37405221350,28000,28000,28000,28000,0
|
|
20231213,185400,37405221350,28000,28000,28000,28000,0
|
|
20231213,185300,37405221350,28000,28000,28000,28000,0
|
|
20231213,185200,37405221350,28000,28000,28000,28000,0
|
|
20231213,185100,37405221350,28000,28000,28000,28000,0
|
|
20231213,185000,37405221350,28000,28000,28000,28000,0
|
|
20231213,184900,37405221350,28000,28000,28000,28000,0
|
|
20231213,184800,37405221350,28000,28000,28000,28000,0
|
|
20231213,184700,37405221350,28000,28000,28000,28000,0
|
|
20231213,184600,37405221350,28000,28000,28000,28000,0
|
|
20231213,184500,37405221350,28000,28000,28000,28000,0
|
|
20231213,184400,37405221350,28000,28000,28000,28000,0
|
|
20231213,184300,37405221350,28000,28000,28000,28000,30359
|
|
20231213,184200,37405221350,28000,28000,28000,28000,0
|
|
20231213,184100,37405221350,28000,28000,28000,28000,0
|
|
20231213,184000,37405221350,28000,28000,28000,28000,0
|
|
20231213,183900,37405221350,28000,28000,28000,28000,0
|
|
20231213,183800,37405221350,28000,28000,28000,28000,0
|
|
20231213,183700,37405221350,28000,28000,28000,28000,0
|
|
20231213,183600,37405221350,28000,28000,28000,28000,0
|
|
20231213,183500,37405221350,28000,28000,28000,28000,0
|
|
20231213,183400,37405221350,28000,28000,28000,28000,0
|
|
20231213,183300,37405221350,28000,28000,28000,28000,0
|
|
20231213,183200,37405221350,28000,28000,28000,28000,0
|
|
20231213,183100,37405221350,28000,28000,28000,28000,0
|
|
20231213,183000,37405221350,28000,28000,28000,28000,0
|
|
20231213,182900,37405221350,28000,28000,28000,28000,0
|
|
20231213,182800,37405221350,28000,28000,28000,28000,0
|
|
20231213,182700,37405221350,28000,28000,28000,28000,0
|
|
20231213,182600,37405221350,28000,28000,28000,28000,0
|
|
20231213,182500,37405221350,28000,28000,28000,28000,0
|
|
20231213,182400,37405221350,28000,28000,28000,28000,0
|
|
20231213,182300,37405221350,28000,28000,28000,28000,0
|
|
20231213,182200,37405221350,28000,28000,28000,28000,0
|
|
20231213,182100,37405221350,28000,28000,28000,28000,0
|
|
20231213,182000,37405221350,28000,28000,28000,28000,0
|
|
20231213,181900,37405221350,28000,28000,28000,28000,0
|
|
20231213,181800,37405221350,28000,28000,28000,28000,0
|
|
20231213,181700,37405221350,28000,28000,28000,28000,0
|
|
20231213,181600,37405221350,28000,28000,28000,28000,0
|
|
20231213,181500,37405221350,28000,28000,28000,28000,0
|
|
20231213,181400,37405221350,28000,28000,28000,28000,0
|
|
20231213,181300,37405221350,28000,28000,28000,28000,30359
|
|
20231213,181200,37405221350,28000,28000,28000,28000,0
|
|
20231213,181100,37405221350,28000,28000,28000,28000,0
|
|
20231213,181000,37405221350,28000,28000,28000,28000,0
|
|
20231213,180900,37405221350,28000,28000,28000,28000,0
|
|
20231213,180800,37405221350,28000,28000,28000,28000,0
|
|
20231213,180700,37405221350,28000,28000,28000,28000,0
|
|
20231213,180600,37405221350,28000,28000,28000,28000,0
|
|
20231213,180500,37405221350,28000,28000,28000,28000,0
|
|
20231213,180400,37405221350,28000,28000,28000,28000,0
|
|
20231213,180300,37405221350,28000,28000,28000,28000,0
|
|
20231213,180200,37405221350,28000,28000,28000,28000,0
|
|
20231213,180100,37405221350,28000,28000,28000,28000,0
|
|
20231213,180000,37405221350,28000,28000,28000,28000,0
|
|
20231213,175900,37405221350,28000,28000,28000,28000,0
|
|
20231213,175800,37405221350,28000,28000,28000,28000,0
|
|
20231213,175700,37405221350,28000,28000,28000,28000,0
|
|
20231213,175600,37405221350,28000,28000,28000,28000,0
|
|
20231213,175500,37405221350,28000,28000,28000,28000,0
|
|
20231213,175400,37405221350,28000,28000,28000,28000,0
|
|
20231213,175300,37405221350,28000,28000,28000,28000,0
|
|
20231213,175200,37405221350,28000,28000,28000,28000,0
|
|
20231213,175100,37405221350,28000,28000,28000,28000,0
|
|
20231213,175000,37405221350,28000,28000,28000,28000,0
|
|
20231213,174900,37405221350,28000,28000,28000,28000,0
|
|
20231213,174800,37405221350,28000,28000,28000,28000,0
|
|
20231213,174700,37405221350,28000,28000,28000,28000,0
|
|
20231213,174600,37405221350,28000,28000,28000,28000,0
|
|
20231213,174500,37405221350,28000,28000,28000,28000,0
|
|
20231213,174400,37405221350,28000,28000,28000,28000,0
|
|
20231213,174300,37405221350,28000,28000,28000,28000,30359
|
|
20231213,174200,37405221350,28000,28000,28000,28000,0
|
|
20231213,174100,37405221350,28000,28000,28000,28000,0
|
|
20231213,174000,37405221350,28000,28000,28000,28000,0
|
|
20231213,173900,37405221350,28000,28000,28000,28000,0
|
|
20231213,173800,37405221350,28000,28000,28000,28000,0
|
|
20231213,173700,37405221350,28000,28000,28000,28000,0
|
|
20231213,173600,37405221350,28000,28000,28000,28000,0
|
|
20231213,173500,37405221350,28000,28000,28000,28000,0
|
|
20231213,173400,37405221350,28000,28000,28000,28000,0
|
|
20231213,173300,37405221350,28000,28000,28000,28000,0
|
|
20231213,173200,37405221350,28000,28000,28000,28000,0
|
|
20231213,173100,37405221350,28000,28000,28000,28000,0
|
|
20231213,173000,37405221350,28000,28000,28000,28000,0
|
|
20231213,172900,37405221350,28000,28000,28000,28000,0
|
|
20231213,172800,37405221350,28000,28000,28000,28000,0
|
|
20231213,172700,37405221350,28000,28000,28000,28000,0
|
|
20231213,172600,37405221350,28000,28000,28000,28000,0
|
|
20231213,172500,37405221350,28000,28000,28000,28000,0
|
|
20231213,172400,37405221350,28000,28000,28000,28000,0
|
|
20231213,172300,37405221350,28000,28000,28000,28000,0
|
|
20231213,172200,37405221350,28000,28000,28000,28000,0
|
|
20231213,172100,37405221350,28000,28000,28000,28000,0
|
|
20231213,172000,37405221350,28000,28000,28000,28000,0
|
|
20231213,171900,37405221350,28000,28000,28000,28000,0
|
|
20231213,171800,37405221350,28000,28000,28000,28000,0
|
|
20231213,171700,37405221350,28000,28000,28000,28000,0
|
|
20231213,171600,37405221350,28000,28000,28000,28000,0
|
|
20231213,171500,37405221350,28000,28000,28000,28000,0
|
|
20231213,171400,37405221350,28000,28000,28000,28000,0
|
|
20231213,171300,37405221350,28000,28000,28000,28000,30359
|
|
20231213,171200,37405221350,28000,28000,28000,28000,0
|
|
20231213,171100,37405221350,28000,28000,28000,28000,0
|
|
20231213,171000,37405221350,28000,28000,28000,28000,0
|
|
20231213,170900,37405221350,28000,28000,28000,28000,0
|
|
20231213,170800,37405221350,28000,28000,28000,28000,0
|
|
20231213,170700,37405221350,28000,28000,28000,28000,0
|
|
20231213,170600,37405221350,28000,28000,28000,28000,0
|
|
20231213,170500,37405221350,28000,28000,28000,28000,0
|
|
20231213,170400,37405221350,28000,28000,28000,28000,0
|
|
20231213,170300,37405221350,28000,28000,28000,28000,0
|
|
20231213,170200,37405221350,28000,28000,28000,28000,0
|
|
20231213,170100,37405221350,28000,28000,28000,28000,0
|
|
20231213,170000,37405221350,28000,28000,28000,28000,0
|
|
20231213,165900,37405221350,28000,28000,28000,28000,0
|
|
20231213,165800,37405221350,28000,28000,28000,28000,0
|
|
20231213,165700,37405221350,28000,28000,28000,28000,0
|
|
20231213,165600,37405221350,28000,28000,28000,28000,0
|
|
20231213,165500,37405221350,28000,28000,28000,28000,0
|
|
20231213,165400,37405221350,28000,28000,28000,28000,0
|
|
20231213,165300,37405221350,28000,28000,28000,28000,0
|
|
20231213,165200,37405221350,28000,28000,28000,28000,0
|
|
20231213,165100,37405221350,28000,28000,28000,28000,0
|
|
20231213,165000,37405221350,28000,28000,28000,28000,0
|
|
20231213,164900,37405221350,28000,28000,28000,28000,0
|
|
20231213,164800,37405221350,28000,28000,28000,28000,0
|
|
20231213,164700,37405221350,28000,28000,28000,28000,0
|
|
20231213,164600,37405221350,28000,28000,28000,28000,0
|
|
20231213,164500,37405221350,28000,28000,28000,28000,0
|
|
20231213,164400,37405221350,28000,28000,28000,28000,0
|
|
20231213,164300,37405221350,28000,28000,28000,28000,30359
|
|
20231213,164200,37405221350,28000,28000,28000,28000,0
|
|
20231213,164100,37405221350,28000,28000,28000,28000,0
|
|
20231213,164000,37405221350,28000,28000,28000,28000,0
|
|
20231213,163900,37405221350,28000,28000,28000,28000,0
|
|
20231213,163800,37405221350,28000,28000,28000,28000,0
|
|
20231213,163700,37405221350,28000,28000,28000,28000,0
|
|
20231213,163600,37405221350,28000,28000,28000,28000,0
|
|
20231213,163500,37405221350,28000,28000,28000,28000,0
|
|
20231213,163400,37405221350,28000,28000,28000,28000,0
|
|
20231213,163300,37405221350,28000,28000,28000,28000,0
|
|
20231213,163200,37405221350,28000,28000,28000,28000,0
|
|
20231213,163100,37405221350,28000,28000,28000,28000,0
|
|
20231213,163000,37405221350,28000,28000,28000,28000,0
|
|
20231213,162900,37405221350,28000,28000,28000,28000,0
|
|
20231213,162800,37405221350,28000,28000,28000,28000,0
|
|
20231213,162700,37405221350,28000,28000,28000,28000,0
|
|
20231213,162600,37405221350,28000,28000,28000,28000,0
|
|
20231213,162500,37405221350,28000,28000,28000,28000,0
|
|
20231213,162400,37405221350,28000,28000,28000,28000,0
|
|
20231213,162300,37405221350,28000,28000,28000,28000,0
|
|
20231213,162200,37405221350,28000,28000,28000,28000,0
|
|
20231213,162100,37405221350,28000,28000,28000,28000,0
|
|
20231213,162000,37405221350,28000,28000,28000,28000,0
|
|
20231213,161900,37405221350,28000,28000,28000,28000,0
|
|
20231213,161800,37405221350,28000,28000,28000,28000,0
|
|
20231213,161700,37405221350,28000,28000,28000,28000,0
|
|
20231213,161600,37405221350,28000,28000,28000,28000,0
|
|
20231213,161500,37405221350,28000,28000,28000,28000,0
|
|
20231213,161400,37405221350,28000,28000,28000,28000,0
|
|
20231213,161300,37405221350,28000,28000,28000,28000,30359
|
|
20231213,161200,37405221350,28000,28000,28000,28000,0
|
|
20231213,161100,37405221350,28000,28000,28000,28000,0
|
|
20231213,161000,37405221350,28000,28000,28000,28000,0
|
|
20231213,160900,37405221350,28000,28000,28000,28000,0
|
|
20231213,160800,37405221350,28000,28000,28000,28000,0
|
|
20231213,160700,37405221350,28000,28000,28000,28000,0
|
|
20231213,160600,37405221350,28000,28000,28000,28000,0
|
|
20231213,160500,37405221350,28000,28000,28000,28000,0
|
|
20231213,160400,37405221350,28000,28000,28000,28000,0
|
|
20231213,160300,37405221350,28000,28000,28000,28000,0
|
|
20231213,160200,37405221350,28000,28000,28000,28000,0
|
|
20231213,160100,37405221350,28000,28000,28000,28000,0
|
|
20231213,160000,37405221350,28000,28000,28000,28000,0
|
|
20231213,155900,37405221350,28000,28000,28000,28000,0
|
|
20231213,155800,37405221350,28000,28000,28000,28000,0
|
|
20231213,155700,37405221350,28000,28000,28000,28000,0
|
|
20231213,155600,37405221350,28000,28000,28000,28000,0
|
|
20231213,155500,37405221350,28000,28000,28000,28000,0
|
|
20231213,155400,37405221350,28000,28000,28000,28000,0
|
|
20231213,155300,37405221350,28000,28000,28000,28000,0
|
|
20231213,155200,37405221350,28000,28000,28000,28000,0
|
|
20231213,155100,37405221350,28000,28000,28000,28000,0
|
|
20231213,155000,37405221350,28000,28000,28000,28000,0
|
|
20231213,154900,37405221350,28000,28000,28000,28000,0
|
|
20231213,154800,37405221350,28000,28000,28000,28000,0
|
|
20231213,154700,37405221350,28000,28000,28000,28000,0
|
|
20231213,154600,37405221350,28000,28000,28000,28000,0
|
|
20231213,154500,37405221350,28000,28000,28000,28000,0
|
|
20231213,154400,37405221350,28000,28000,28000,28000,0
|
|
20231213,154300,37405221350,28000,28000,28000,28000,30359
|
|
20231213,154200,37405221350,28000,28000,28000,28000,0
|
|
20231213,154100,37405221350,28000,28000,28000,28000,0
|
|
20231213,154000,37405221350,28000,28000,28000,28000,0
|
|
20231213,153900,37405221350,28000,28000,28000,28000,0
|
|
20231213,153800,37405221350,28000,28000,28000,28000,0
|
|
20231213,153700,37405221350,28000,28000,28000,28000,0
|
|
20231213,153600,37405221350,28000,28000,28000,28000,0
|
|
20231213,153500,37405221350,28000,28000,28000,28000,0
|
|
20231213,153400,37405221350,28000,28000,28000,28000,0
|
|
20231213,153300,37405221350,28000,28000,28000,28000,0
|
|
20231213,153200,37405221350,28000,28000,28000,28000,0
|
|
20231213,153100,37405221350,28000,28000,28000,28000,0
|
|
20231213,153000,37405221350,28000,28000,28000,28000,30359
|
|
20231213,152900,36555169350,28050,28050,28050,28050,0
|
|
20231213,152800,36555169350,28050,28050,28050,28050,0
|
|
20231213,152700,36555169350,28050,28050,28050,28050,0
|
|
20231213,152600,36555169350,28050,28050,28050,28050,0
|
|
20231213,152500,36555169350,28050,28050,28050,28050,0
|
|
20231213,152400,36555169350,28050,28050,28050,28050,0
|
|
20231213,152300,36555169350,28050,28050,28050,28050,0
|
|
20231213,152200,36555169350,28050,28050,28050,28050,0
|
|
20231213,152100,36555169350,28050,28050,28050,28050,0
|
|
20231213,152000,36555169350,28050,28050,28050,28050,0
|
|
20231213,151900,36555169350,28050,28050,28100,28000,21059
|
|
20231213,151800,35965090450,28050,28050,28100,28050,2323
|
|
20231213,151700,35899912500,28050,28050,28100,28050,5168
|
|
20231213,151600,35754931650,28050,28100,28150,28050,4905
|
|
20231213,151500,35617128700,28100,28100,28150,28100,1999
|
|
20231213,151400,35560930450,28100,28100,28150,28100,5709
|
|
20231213,151300,35400491150,28100,28100,28150,28100,1501
|
|
20231213,151200,35358284850,28100,28100,28150,28100,1052
|
|
20231213,151100,35328716250,28150,28100,28150,28100,1438
|
|
20231213,151000,35288272750,28100,28100,28150,28100,2371
|
|
20231213,150900,35221621050,28150,28150,28200,28100,2980
|
|
20231213,150800,35137737650,28150,28150,28200,28150,4137
|
|
20231213,150700,35021272500,28150,28150,28200,28150,906
|
|
20231213,150600,34995764050,28200,28200,28200,28150,631
|
|
20231213,150500,34977990200,28200,28150,28200,28100,549
|
|
20231213,150400,34962535950,28150,28150,28150,28100,1525
|
|
20231213,150300,34919643200,28150,28150,28150,28100,3376
|
|
20231213,150200,34824669900,28150,28200,28200,28150,1534
|
|
20231213,150100,34781475000,28150,28150,28200,28100,1632
|
|
20231213,150000,34735562700,28150,28150,28200,28150,8056
|
|
20231213,145900,34508782350,28150,28200,28200,28150,1359
|
|
20231213,145800,34470495500,28150,28200,28250,28150,3781
|
|
20231213,145700,34363865700,28250,28200,28250,28200,833
|
|
20231213,145600,34340365650,28200,28200,28250,28200,1724
|
|
20231213,145500,34291743200,28200,28200,28250,28200,559
|
|
20231213,145400,34275975750,28200,28250,28250,28200,467
|
|
20231213,145300,34262791050,28250,28200,28250,28200,475
|
|
20231213,145200,34249390600,28200,28250,28250,28200,3858
|
|
20231213,145100,34140577050,28250,28250,28250,28200,3652
|
|
20231213,145000,34037410300,28250,28200,28250,28200,174
|
|
20231213,144900,34032498050,28250,28200,28250,28200,1160
|
|
20231213,144800,33999747600,28200,28200,28250,28200,1684
|
|
20231213,144700,33952254850,28200,28200,28250,28200,2385
|
|
20231213,144600,33884984600,28250,28250,28250,28200,501
|
|
20231213,144500,33870840100,28250,28250,28250,28200,625
|
|
20231213,144400,33853201050,28200,28200,28250,28200,402
|
|
20231213,144300,33841859750,28200,28250,28250,28200,1392
|
|
20231213,144200,33802587800,28250,28250,28250,28200,7269
|
|
20231213,144100,33597240200,28300,28250,28300,28250,728
|
|
20231213,144000,33576651950,28300,28250,28300,28250,276
|
|
20231213,143900,33568847950,28250,28350,28350,28250,1560
|
|
20231213,143800,33524688350,28300,28300,28350,28300,566
|
|
20231213,143700,33508670050,28300,28250,28350,28250,3707
|
|
20231213,143600,33403761300,28250,28300,28300,28250,761
|
|
20231213,143500,33382257600,28300,28300,28300,28250,275
|
|
20231213,143400,33374482200,28300,28300,28300,28200,2474
|
|
20231213,143300,33304620450,28250,28350,28350,28250,10590
|
|
20231213,143200,33005141000,28350,28350,28400,28350,624
|
|
20231213,143100,32987449400,28350,28350,28350,28300,787
|
|
20231213,143000,32965156300,28350,28350,28350,28300,1265
|
|
20231213,142900,32929297650,28350,28350,28350,28300,678
|
|
20231213,142800,32910097350,28300,28350,28400,28300,1026
|
|
20231213,142700,32881012150,28350,28400,28400,28350,498
|
|
20231213,142600,32866890650,28400,28350,28400,28350,1004
|
|
20231213,142500,32838415400,28400,28350,28400,28350,760
|
|
20231213,142400,32816855750,28350,28350,28400,28350,419
|
|
20231213,142300,32804963800,28400,28350,28400,28350,980
|
|
20231213,142200,32777136200,28400,28350,28400,28350,601
|
|
20231213,142100,32760072100,28350,28350,28400,28350,972
|
|
20231213,142000,32732500150,28350,28400,28400,28350,254
|
|
20231213,141900,32725288350,28400,28350,28400,28300,369
|
|
20231213,141800,32714824550,28300,28350,28350,28300,1355
|
|
20231213,141700,32676410350,28350,28400,28400,28350,643
|
|
20231213,141600,32658149850,28400,28400,28400,28350,571
|
|
20231213,141500,32641950600,28400,28400,28450,28300,3960
|
|
20231213,141400,32529713850,28400,28350,28400,28350,947
|
|
20231213,141300,32502841750,28350,28400,28450,28350,5395
|
|
20231213,141200,32349811150,28400,28400,28450,28400,552
|
|
20231213,141100,32334118900,28450,28450,28450,28400,425
|
|
20231213,141000,32322043400,28450,28450,28500,28450,1858
|
|
20231213,140900,32269180200,28450,28450,28500,28450,549
|
|
20231213,140800,32253555500,28450,28450,28500,28450,767
|
|
20231213,140700,32231730100,28450,28450,28500,28400,4641
|
|
20231213,140600,32099623650,28450,28450,28500,28450,287
|
|
20231213,140500,32091453300,28450,28450,28500,28450,827
|
|
20231213,140400,32067893550,28450,28450,28500,28450,353
|
|
20231213,140300,32057841100,28500,28450,28500,28450,429
|
|
20231213,140200,32045627750,28450,28450,28500,28450,687
|
|
20231213,140100,32026071150,28450,28450,28500,28450,385
|
|
20231213,140000,32015105150,28500,28500,28500,28400,5892
|
|
20231213,135900,31847336650,28500,28550,28550,28500,1151
|
|
20231213,135800,31814529750,28550,28500,28550,28500,988
|
|
20231213,135700,31786363450,28550,28500,28550,28500,1046
|
|
20231213,135600,31756547550,28550,28500,28550,28450,1325
|
|
20231213,135500,31718773300,28500,28450,28500,28450,2970
|
|
20231213,135400,31634129000,28500,28450,28500,28450,5548
|
|
20231213,135300,31476068950,28500,28450,28500,28450,1166
|
|
20231213,135200,31442887950,28450,28400,28500,28400,2422
|
|
20231213,135100,31373984150,28400,28400,28450,28400,1114
|
|
20231213,135000,31342332400,28400,28450,28450,28350,1229
|
|
20231213,134900,31307426750,28450,28300,28450,28300,14617
|
|
20231213,134800,30892844100,28300,28300,28350,28300,576
|
|
20231213,134700,30876537850,28350,28300,28350,28300,1919
|
|
20231213,134600,30822217900,28350,28300,28350,28300,400
|
|
20231213,134500,30810878850,28350,28300,28350,28300,410
|
|
20231213,134400,30799263050,28300,28250,28350,28250,1462
|
|
20231213,134300,30757889300,28250,28250,28300,28250,800
|
|
20231213,134200,30735267600,28300,28250,28300,28250,505
|
|
20231213,134100,30720985600,28250,28300,28300,28250,468
|
|
20231213,134000,30707752450,28250,28250,28300,28250,444
|
|
20231213,133900,30695205500,28250,28300,28300,28200,3326
|
|
20231213,133800,30601363650,28300,28250,28300,28200,2201
|
|
20231213,133700,30539182200,28250,28250,28300,28250,580
|
|
20231213,133600,30522792750,28250,28250,28250,28200,2332
|
|
20231213,133500,30456914300,28250,28300,28300,28200,5676
|
|
20231213,133400,30296558150,28300,28300,28350,28300,2186
|
|
20231213,133300,30234672700,28300,28350,28350,28300,105
|
|
20231213,133200,30231697800,28350,28300,28350,28300,514
|
|
20231213,133100,30217145900,28300,28350,28350,28300,1140
|
|
20231213,133000,30184853250,28350,28300,28350,28250,463
|
|
20231213,132900,30171733650,28300,28300,28300,28250,627
|
|
20231213,132800,30153990900,28300,28250,28300,28250,1788
|
|
20231213,132700,30103399850,28300,28250,28300,28250,378
|
|
20231213,132600,30092705950,28250,28250,28300,28250,6488
|
|
20231213,132500,29909412850,28250,28250,28300,28250,175
|
|
20231213,132400,29904466000,28250,28300,28300,28250,274
|
|
20231213,132300,29896714050,28300,28250,28300,28250,498
|
|
20231213,132200,29882623850,28250,28250,28300,28250,991
|
|
20231213,132100,29854621400,28300,28300,28300,28250,786
|
|
20231213,132000,29832382100,28300,28300,28300,28250,275
|
|
20231213,131900,29824599750,28300,28300,28300,28250,4244
|
|
20231213,131800,29704700050,28250,28250,28300,28250,5661
|
|
20231213,131700,29544761350,28300,28350,28350,28300,26682
|
|
20231213,131600,28789582000,28350,28350,28350,28300,887
|
|
20231213,131500,28764471250,28350,28350,28350,28300,4242
|
|
20231213,131400,28644240500,28350,28350,28400,28350,1561
|
|
20231213,131300,28599978300,28400,28350,28400,28350,988
|
|
20231213,131200,28571943950,28350,28350,28400,28350,656
|
|
20231213,131100,28553345250,28400,28350,28400,28350,1176
|
|
20231213,131000,28519999250,28350,28350,28400,28350,533
|
|
20231213,130900,28504887450,28350,28400,28400,28350,1633
|
|
20231213,130800,28458572050,28400,28350,28400,28350,355
|
|
20231213,130700,28448505800,28350,28350,28400,28350,893
|
|
20231213,130600,28423178850,28350,28400,28400,28350,976
|
|
20231213,130500,28395507000,28350,28350,28400,28350,4152
|
|
20231213,130400,28277796700,28350,28350,28400,28350,904
|
|
20231213,130300,28252160350,28350,28350,28400,28350,659
|
|
20231213,130200,28233476200,28350,28350,28400,28350,1283
|
|
20231213,130100,28197094300,28350,28400,28450,28350,5719
|
|
20231213,130000,28034675850,28400,28450,28450,28400,725
|
|
20231213,125900,28014066250,28400,28400,28450,28400,252
|
|
20231213,125800,28006904750,28400,28450,28500,28400,559
|
|
20231213,125700,27991001800,28450,28450,28500,28450,745
|
|
20231213,125600,27969806250,28450,28450,28500,28450,744
|
|
20231213,125500,27948635250,28450,28500,28500,28450,219
|
|
20231213,125400,27942402650,28500,28450,28500,28400,3377
|
|
20231213,125300,27846419150,28450,28400,28450,28400,187
|
|
20231213,125200,27841105550,28450,28450,28450,28400,3726
|
|
20231213,125100,27735136700,28450,28450,28500,28450,574
|
|
20231213,125000,27718803950,28500,28450,28500,28450,180
|
|
20231213,124900,27713679150,28450,28450,28500,28450,448
|
|
20231213,124800,27700932800,28500,28450,28500,28450,567
|
|
20231213,124700,27684798800,28500,28450,28500,28450,804
|
|
20231213,124600,27661910050,28500,28500,28500,28450,424
|
|
20231213,124500,27649828950,28500,28450,28500,28450,250
|
|
20231213,124400,27642713550,28450,28450,28450,28450,44
|
|
20231213,124300,27641461750,28500,28450,28500,28450,370
|
|
20231213,124200,27630931150,28500,28450,28500,28450,272
|
|
20231213,124100,27623191800,28450,28500,28500,28450,1909
|
|
20231213,124000,27568799500,28500,28500,28550,28500,642
|
|
20231213,123900,27550500500,28500,28500,28500,28450,1638
|
|
20231213,123800,27503878900,28500,28500,28550,28500,2927
|
|
20231213,123700,27420443750,28550,28550,28550,28500,66
|
|
20231213,123600,27418560050,28500,28500,28550,28500,1145
|
|
20231213,123500,27385923200,28500,28550,28550,28500,507
|
|
20231213,123400,27371467600,28550,28550,28550,28500,3069
|
|
20231213,123300,27283848900,28500,28550,28600,28500,3274
|
|
20231213,123200,27190450600,28550,28550,28600,28550,2901
|
|
20231213,123100,27107507850,28600,28550,28600,28550,643
|
|
20231213,123000,27089131100,28600,28550,28600,28550,337
|
|
20231213,122900,27079503400,28600,28550,28600,28550,1256
|
|
20231213,122800,27043642300,28550,28550,28600,28550,890
|
|
20231213,122700,27018231700,28550,28600,28600,28550,1240
|
|
20231213,122600,26982821850,28600,28550,28600,28550,867
|
|
20231213,122500,26958058650,28550,28550,28600,28550,494
|
|
20231213,122400,26943950350,28550,28600,28600,28550,1729
|
|
20231213,122300,26894562350,28600,28600,28600,28550,852
|
|
20231213,122200,26870210800,28600,28550,28600,28550,204
|
|
20231213,122100,26864378900,28600,28550,28600,28550,113
|
|
20231213,122000,26861148850,28600,28550,28600,28550,1652
|
|
20231213,121900,26813909250,28550,28550,28600,28550,377
|
|
20231213,121800,26803144600,28600,28550,28600,28550,212
|
|
20231213,121700,26797091750,28600,28550,28600,28550,1317
|
|
20231213,121600,26759485200,28600,28550,28600,28550,392
|
|
20231213,121500,26748289800,28550,28550,28600,28550,130
|
|
20231213,121400,26744578250,28550,28600,28600,28550,344
|
|
20231213,121300,26734742600,28550,28500,28600,28500,959
|
|
20231213,121200,26707369950,28500,28500,28600,28500,149
|
|
20231213,121100,26703118950,28500,28500,28550,28450,4675
|
|
20231213,121000,26569867000,28500,28550,28550,28500,517
|
|
20231213,120900,26555128150,28500,28500,28550,28500,384
|
|
20231213,120800,26544179150,28500,28500,28550,28500,2292
|
|
20231213,120700,26478855100,28500,28500,28550,28500,283
|
|
20231213,120600,26470785250,28500,28550,28550,28500,293
|
|
20231213,120500,26462425850,28500,28550,28550,28500,467
|
|
20231213,120400,26449111750,28550,28550,28550,28500,1852
|
|
20231213,120300,26396238200,28550,28600,28600,28550,808
|
|
20231213,120200,26373167700,28600,28550,28600,28550,114
|
|
20231213,120100,26369908350,28550,28550,28600,28550,374
|
|
20231213,120000,26359225350,28600,28550,28600,28550,211
|
|
20231213,115900,26353200150,28550,28550,28600,28550,327
|
|
20231213,115800,26343860900,28600,28600,28600,28550,327
|
|
20231213,115700,26334514350,28600,28650,28650,28550,2253
|
|
20231213,115600,26270078550,28650,28650,28650,28600,209
|
|
20231213,115500,26264090850,28650,28600,28650,28600,404
|
|
20231213,115400,26252527550,28600,28600,28650,28600,788
|
|
20231213,115300,26229956400,28600,28650,28650,28550,113
|
|
20231213,115200,26226726900,28650,28600,28650,28550,6249
|
|
20231213,115100,26048019500,28550,28600,28600,28550,192
|
|
20231213,115000,26042536600,28550,28550,28600,28550,565
|
|
20231213,114900,26026401950,28600,28550,28600,28500,2539
|
|
20231213,114800,25953916600,28550,28550,28550,28500,382
|
|
20231213,114700,25943024650,28500,28500,28500,28500,5195
|
|
20231213,114600,25794967150,28550,28550,28600,28500,5349
|
|
20231213,114500,25642310550,28550,28550,28600,28550,956
|
|
20231213,114400,25615011200,28550,28550,28600,28550,900
|
|
20231213,114300,25589314250,28600,28600,28600,28550,53
|
|
20231213,114200,25587800800,28550,28550,28600,28550,1295
|
|
20231213,114100,25550805250,28550,28550,28600,28550,1780
|
|
20231213,114000,25499985500,28550,28500,28550,28500,509
|
|
20231213,113900,25485471200,28500,28550,28550,28500,370
|
|
20231213,113800,25474910400,28550,28500,28550,28500,383
|
|
20231213,113700,25463989650,28550,28550,28550,28500,543
|
|
20231213,113600,25448488150,28550,28550,28600,28550,2259
|
|
20231213,113500,25383992700,28600,28600,28600,28550,533
|
|
20231213,113400,25368768650,28600,28550,28600,28550,259
|
|
20231213,113300,25361368100,28600,28500,28600,28500,568
|
|
20231213,113200,25345138550,28500,28500,28550,28500,2268
|
|
20231213,113100,25280394800,28550,28500,28550,28500,4334
|
|
20231213,113000,25156874750,28500,28600,28600,28500,3895
|
|
20231213,112900,25045685000,28600,28600,28600,28550,308
|
|
20231213,112800,25036887750,28550,28550,28550,28500,1494
|
|
20231213,112700,24994239200,28550,28550,28550,28500,244
|
|
20231213,112600,24987276950,28550,28550,28600,28500,1660
|
|
20231213,112500,24939888000,28600,28600,28600,28550,2628
|
|
20231213,112400,24864854200,28600,28550,28650,28550,304
|
|
20231213,112300,24856165300,28600,28600,28600,28550,376
|
|
20231213,112200,24845428200,28550,28600,28650,28550,2989
|
|
20231213,112100,24759945850,28550,28550,28600,28550,280
|
|
20231213,112000,24751943300,28600,28600,28600,28550,137
|
|
20231213,111900,24748025950,28600,28550,28600,28550,197
|
|
20231213,111800,24742396100,28600,28550,28600,28550,983
|
|
20231213,111700,24714303950,28600,28550,28600,28550,208
|
|
20231213,111600,24708356050,28550,28600,28600,28550,391
|
|
20231213,111500,24697181250,28600,28550,28600,28550,699
|
|
20231213,111400,24677192100,28550,28550,28600,28550,975
|
|
20231213,111300,24649350600,28600,28550,28600,28550,574
|
|
20231213,111200,24632956500,28600,28550,28600,28550,215
|
|
20231213,111100,24626813950,28600,28550,28600,28550,228
|
|
20231213,111000,24620297850,28600,28600,28650,28550,574
|
|
20231213,110900,24603895850,28650,28600,28650,28600,1381
|
|
20231213,110800,24564394700,28600,28600,28650,28550,1388
|
|
20231213,110700,24524690750,28650,28600,28650,28600,903
|
|
20231213,110600,24498863700,28650,28600,28650,28550,1021
|
|
20231213,110500,24469659900,28550,28550,28600,28550,1130
|
|
20231213,110400,24437396500,28600,28550,28600,28550,545
|
|
20231213,110300,24421811850,28550,28600,28650,28550,5437
|
|
20231213,110200,24266331800,28600,28650,28650,28600,644
|
|
20231213,110100,24247900750,28650,28600,28650,28600,528
|
|
20231213,110000,24232785000,28600,28650,28650,28600,1709
|
|
20231213,105900,24183896400,28650,28600,28650,28600,602
|
|
20231213,105800,24166657550,28600,28650,28650,28600,455
|
|
20231213,105700,24153624900,28650,28700,28700,28650,3454
|
|
20231213,105600,24054660200,28700,28700,28700,28650,750
|
|
20231213,105500,24033153050,28650,28650,28700,28650,516
|
|
20231213,105400,24018362000,28650,28700,28700,28650,847
|
|
20231213,105300,23994064950,28650,28650,28750,28650,2336
|
|
20231213,105200,23927035250,28650,28600,28700,28600,4319
|
|
20231213,105100,23803178500,28650,28650,28700,28600,9881
|
|
20231213,105000,23519969000,28650,28650,28700,28650,730
|
|
20231213,104900,23499043400,28650,28700,28700,28650,1542
|
|
20231213,104800,23454794900,28700,28650,28700,28650,547
|
|
20231213,104700,23439097450,28700,28700,28750,28650,7266
|
|
20231213,104600,23230562300,28700,28550,28700,28550,4960
|
|
20231213,104500,23088619850,28550,28550,28550,28500,1107
|
|
20231213,104400,23057027200,28550,28550,28600,28550,734
|
|
20231213,104300,23036053350,28550,28550,28600,28550,730
|
|
20231213,104200,23015190700,28600,28600,28600,28550,520
|
|
20231213,104100,23000340650,28550,28550,28600,28500,327
|
|
20231213,104000,22991002850,28650,28550,28650,28500,3866
|
|
20231213,103900,22880519600,28550,28600,28600,28550,4215
|
|
20231213,103800,22760169350,28600,28550,28600,28550,165
|
|
20231213,103700,22755454900,28550,28550,28600,28550,347
|
|
20231213,103600,22745544800,28550,28600,28650,28550,4851
|
|
20231213,103500,22606859250,28550,28550,28600,28550,2137
|
|
20231213,103400,22545835500,28550,28550,28550,28500,964
|
|
20231213,103300,22518333750,28550,28500,28550,28500,1107
|
|
20231213,103200,22486766050,28500,28500,28500,28450,3396
|
|
20231213,103100,22390050600,28500,28450,28500,28450,1609
|
|
20231213,103000,22344264300,28450,28450,28500,28400,1181
|
|
20231213,102900,22310664000,28500,28450,28500,28400,3409
|
|
20231213,102800,22213807600,28450,28450,28500,28400,6419
|
|
20231213,102700,22031249950,28450,28450,28500,28450,223
|
|
20231213,102600,22024904600,28450,28450,28500,28400,1739
|
|
20231213,102500,21975428450,28450,28500,28500,28450,1891
|
|
20231213,102400,21921583250,28500,28450,28500,28450,1541
|
|
20231213,102300,21877739800,28450,28450,28500,28450,1927
|
|
20231213,102200,21822915400,28450,28500,28550,28450,4070
|
|
20231213,102100,21706866600,28500,28550,28600,28500,3066
|
|
20231213,102000,21619347850,28550,28500,28550,28500,2023
|
|
20231213,101900,21561614250,28550,28550,28600,28500,3545
|
|
20231213,101800,21460405150,28550,28600,28600,28550,725
|
|
20231213,101700,21439702100,28600,28600,28600,28550,255
|
|
20231213,101600,21432409900,28550,28650,28650,28500,9023
|
|
20231213,101500,21174405550,28650,28650,28700,28650,805
|
|
20231213,101400,21151320450,28650,28600,28700,28600,2782
|
|
20231213,101300,21071655900,28600,28650,28650,28600,191
|
|
20231213,101200,21066189600,28650,28750,28750,28600,10581
|
|
20231213,101100,20762863200,28750,28800,28800,28700,3363
|
|
20231213,101000,20666176500,28800,28750,28800,28700,14359
|
|
20231213,100900,20253359450,28750,28600,28750,28600,9179
|
|
20231213,100800,19990135950,28600,28600,28650,28600,4767
|
|
20231213,100700,19853752950,28600,28550,28600,28500,4109
|
|
20231213,100600,19736322000,28550,28500,28550,28500,1213
|
|
20231213,100500,19701721350,28550,28500,28550,28450,1889
|
|
20231213,100400,19647895650,28500,28450,28500,28450,764
|
|
20231213,100300,19626138350,28500,28450,28500,28400,1916
|
|
20231213,100200,19571607650,28450,28400,28500,28350,5500
|
|
20231213,100100,19415198150,28400,28400,28450,28350,701
|
|
20231213,100000,19395289850,28450,28400,28450,28350,1820
|
|
20231213,095900,19343608100,28450,28400,28450,28350,2851
|
|
20231213,095800,19262638700,28400,28400,28400,28350,739
|
|
20231213,095700,19241680850,28400,28400,28400,28350,341
|
|
20231213,095600,19231997950,28400,28400,28400,28350,3079
|
|
20231213,095500,19144593900,28350,28400,28450,28350,2810
|
|
20231213,095400,19064797550,28400,28350,28450,28350,3145
|
|
20231213,095300,18975488000,28400,28450,28450,28350,5284
|
|
20231213,095200,18825508350,28450,28500,28500,28450,1429
|
|
20231213,095100,18784845500,28500,28450,28500,28400,2509
|
|
20231213,095000,18713454150,28400,28450,28450,28400,523
|
|
20231213,094900,18698585450,28450,28400,28450,28400,1639
|
|
20231213,094800,18651984750,28400,28400,28450,28400,621
|
|
20231213,094700,18634347150,28450,28450,28500,28450,1653
|
|
20231213,094600,18587314450,28500,28450,28500,28450,1648
|
|
20231213,094500,18540378550,28450,28500,28550,28450,4107
|
|
20231213,094400,18423459750,28500,28500,28550,28500,1821
|
|
20231213,094300,18371550750,28500,28450,28550,28450,3237
|
|
20231213,094200,18279297900,28450,28450,28500,28400,2785
|
|
20231213,094100,18200094150,28450,28500,28550,28450,4739
|
|
20231213,094000,18065112900,28500,28550,28650,28500,6880
|
|
20231213,093900,17868508250,28550,28550,28600,28550,2690
|
|
20231213,093800,17791631950,28550,28600,28600,28500,5557
|
|
20231213,093700,17632852600,28600,28550,28600,28500,2423
|
|
20231213,093600,17563697400,28550,28400,28600,28350,9486
|
|
20231213,093500,17293353700,28400,28400,28400,28350,10458
|
|
20231213,093400,16996531550,28400,28450,28500,28400,5466
|
|
20231213,093300,16841030500,28450,28550,28550,28450,5026
|
|
20231213,093200,16697858650,28500,28450,28550,28450,5934
|
|
20231213,093100,16528731600,28450,28450,28500,28450,4314
|
|
20231213,093000,16405950600,28500,28450,28500,28450,1646
|
|
20231213,092900,16359077150,28500,28500,28550,28450,3424
|
|
20231213,092800,16261547100,28500,28600,28600,28400,13754
|
|
20231213,092700,15870060100,28550,28600,28650,28550,2925
|
|
20231213,092600,15786410800,28600,28600,28650,28550,3684
|
|
20231213,092500,15680991350,28600,28600,28650,28500,23639
|
|
20231213,092400,15006374600,28650,28700,28700,28600,6268
|
|
20231213,092300,14826900200,28650,28750,28800,28650,18901
|
|
20231213,092200,14284223750,28750,28700,28750,28650,5701
|
|
20231213,092100,14120569750,28700,28600,28700,28600,6708
|
|
20231213,092000,13928391950,28550,28700,28750,28550,17475
|
|
20231213,091900,13427696650,28700,28800,28800,28600,17197
|
|
20231213,091800,12934394450,28750,28850,28900,28750,16309
|
|
20231213,091700,12464297250,28850,29050,29050,28850,30735
|
|
20231213,091600,11574878850,29050,29000,29050,28950,55362
|
|
20231213,091500,9969052500,29000,28950,29000,28850,48882
|
|
20231213,091400,8554611200,28950,28650,28950,28600,70589
|
|
20231213,091300,6521845850,28600,28500,28650,28500,18210
|
|
20231213,091200,6000985200,28500,28450,28550,28400,9912
|
|
20231213,091100,5718851200,28450,28450,28500,28400,4111
|
|
20231213,091000,5601915200,28400,28500,28550,28350,23364
|
|
20231213,090900,4936922250,28550,28550,28600,28500,5424
|
|
20231213,090800,4782015650,28550,28600,28650,28500,11401
|
|
20231213,090700,4456225900,28600,28500,28650,28500,23954
|
|
20231213,090600,3771717800,28500,28500,28550,28450,21171
|
|
20231213,090500,3168004700,28550,28350,28550,28300,22498
|
|
20231213,090400,2527722900,28350,28450,28450,28300,5679
|
|
20231213,090300,2366479050,28450,28300,28500,28300,12776
|
|
20231213,090200,2003423000,28300,28300,28450,28300,8327
|
|
20231213,090100,1767286950,28350,28450,28500,28350,16044
|
|
20231213,090000,1311283100,28450,28200,28500,28150,46309
|