588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,184500,17401124550,38700,38700,38700,38700,29220
|
|
20231228,184400,17401124550,38700,38700,38700,38700,0
|
|
20231228,184300,17401124550,38700,38700,38700,38700,0
|
|
20231228,184200,17401124550,38700,38700,38700,38700,0
|
|
20231228,184100,17401124550,38700,38700,38700,38700,0
|
|
20231228,184000,17401124550,38700,38700,38700,38700,0
|
|
20231228,183900,17401124550,38700,38700,38700,38700,0
|
|
20231228,183800,17401124550,38700,38700,38700,38700,0
|
|
20231228,183700,17401124550,38700,38700,38700,38700,0
|
|
20231228,183600,17401124550,38700,38700,38700,38700,0
|
|
20231228,183500,17401124550,38700,38700,38700,38700,0
|
|
20231228,183400,17401124550,38700,38700,38700,38700,0
|
|
20231228,183300,17401124550,38700,38700,38700,38700,0
|
|
20231228,183200,17401124550,38700,38700,38700,38700,0
|
|
20231228,183100,17401124550,38700,38700,38700,38700,0
|
|
20231228,183000,17401124550,38700,38700,38700,38700,0
|
|
20231228,182900,17401124550,38700,38700,38700,38700,0
|
|
20231228,182800,17401124550,38700,38700,38700,38700,0
|
|
20231228,182700,17401124550,38700,38700,38700,38700,0
|
|
20231228,182600,17401124550,38700,38700,38700,38700,0
|
|
20231228,182500,17401124550,38700,38700,38700,38700,0
|
|
20231228,182400,17401124550,38700,38700,38700,38700,0
|
|
20231228,182300,17401124550,38700,38700,38700,38700,0
|
|
20231228,182200,17401124550,38700,38700,38700,38700,0
|
|
20231228,182100,17401124550,38700,38700,38700,38700,0
|
|
20231228,182000,17401124550,38700,38700,38700,38700,0
|
|
20231228,181900,17401124550,38700,38700,38700,38700,0
|
|
20231228,181800,17401124550,38700,38700,38700,38700,0
|
|
20231228,181700,17401124550,38700,38700,38700,38700,0
|
|
20231228,181600,17401124550,38700,38700,38700,38700,0
|
|
20231228,181500,17401124550,38700,38700,38700,38700,29220
|
|
20231228,181400,17401124550,38700,38700,38700,38700,0
|
|
20231228,181300,17401124550,38700,38700,38700,38700,0
|
|
20231228,181200,17401124550,38700,38700,38700,38700,0
|
|
20231228,181100,17401124550,38700,38700,38700,38700,0
|
|
20231228,181000,17401124550,38700,38700,38700,38700,0
|
|
20231228,180900,17401124550,38700,38700,38700,38700,0
|
|
20231228,180800,17401124550,38700,38700,38700,38700,0
|
|
20231228,180700,17401124550,38700,38700,38700,38700,0
|
|
20231228,180600,17401124550,38700,38700,38700,38700,0
|
|
20231228,180500,17401124550,38700,38700,38700,38700,0
|
|
20231228,180400,17401124550,38700,38700,38700,38700,0
|
|
20231228,180300,17401124550,38700,38700,38700,38700,0
|
|
20231228,180200,17401124550,38700,38700,38700,38700,0
|
|
20231228,180100,17401124550,38700,38700,38700,38700,0
|
|
20231228,180000,17401124550,38700,38700,38700,38700,0
|
|
20231228,175900,17401124550,38700,38700,38700,38700,0
|
|
20231228,175800,17401124550,38700,38700,38700,38700,0
|
|
20231228,175700,17401124550,38700,38700,38700,38700,0
|
|
20231228,175600,17401124550,38700,38700,38700,38700,0
|
|
20231228,175500,17401124550,38700,38700,38700,38700,0
|
|
20231228,175400,17401124550,38700,38700,38700,38700,0
|
|
20231228,175300,17401124550,38700,38700,38700,38700,0
|
|
20231228,175200,17401124550,38700,38700,38700,38700,0
|
|
20231228,175100,17401124550,38700,38700,38700,38700,0
|
|
20231228,175000,17401124550,38700,38700,38700,38700,0
|
|
20231228,174900,17401124550,38700,38700,38700,38700,0
|
|
20231228,174800,17401124550,38700,38700,38700,38700,0
|
|
20231228,174700,17401124550,38700,38700,38700,38700,0
|
|
20231228,174600,17401124550,38700,38700,38700,38700,0
|
|
20231228,174500,17401124550,38700,38700,38700,38700,29220
|
|
20231228,174400,17401124550,38700,38700,38700,38700,0
|
|
20231228,174300,17401124550,38700,38700,38700,38700,0
|
|
20231228,174200,17401124550,38700,38700,38700,38700,0
|
|
20231228,174100,17401124550,38700,38700,38700,38700,0
|
|
20231228,174000,17401124550,38700,38700,38700,38700,0
|
|
20231228,173900,17401124550,38700,38700,38700,38700,0
|
|
20231228,173800,17401124550,38700,38700,38700,38700,0
|
|
20231228,173700,17401124550,38700,38700,38700,38700,0
|
|
20231228,173600,17401124550,38700,38700,38700,38700,0
|
|
20231228,173500,17401124550,38700,38700,38700,38700,0
|
|
20231228,173400,17401124550,38700,38700,38700,38700,0
|
|
20231228,173300,17401124550,38700,38700,38700,38700,0
|
|
20231228,173200,17401124550,38700,38700,38700,38700,0
|
|
20231228,173100,17401124550,38700,38700,38700,38700,0
|
|
20231228,173000,17401124550,38700,38700,38700,38700,0
|
|
20231228,172900,17401124550,38700,38700,38700,38700,0
|
|
20231228,172800,17401124550,38700,38700,38700,38700,0
|
|
20231228,172700,17401124550,38700,38700,38700,38700,0
|
|
20231228,172600,17401124550,38700,38700,38700,38700,0
|
|
20231228,172500,17401124550,38700,38700,38700,38700,0
|
|
20231228,172400,17401124550,38700,38700,38700,38700,0
|
|
20231228,172300,17401124550,38700,38700,38700,38700,0
|
|
20231228,172200,17401124550,38700,38700,38700,38700,0
|
|
20231228,172100,17401124550,38700,38700,38700,38700,0
|
|
20231228,172000,17401124550,38700,38700,38700,38700,0
|
|
20231228,171900,17401124550,38700,38700,38700,38700,0
|
|
20231228,171800,17401124550,38700,38700,38700,38700,0
|
|
20231228,171700,17401124550,38700,38700,38700,38700,0
|
|
20231228,171600,17401124550,38700,38700,38700,38700,0
|
|
20231228,171500,17401124550,38700,38700,38700,38700,29220
|
|
20231228,171400,17401124550,38700,38700,38700,38700,0
|
|
20231228,171300,17401124550,38700,38700,38700,38700,0
|
|
20231228,171200,17401124550,38700,38700,38700,38700,0
|
|
20231228,171100,17401124550,38700,38700,38700,38700,0
|
|
20231228,171000,17401124550,38700,38700,38700,38700,0
|
|
20231228,170900,17401124550,38700,38700,38700,38700,0
|
|
20231228,170800,17401124550,38700,38700,38700,38700,0
|
|
20231228,170700,17401124550,38700,38700,38700,38700,0
|
|
20231228,170600,17401124550,38700,38700,38700,38700,0
|
|
20231228,170500,17401124550,38700,38700,38700,38700,0
|
|
20231228,170400,17401124550,38700,38700,38700,38700,0
|
|
20231228,170300,17401124550,38700,38700,38700,38700,0
|
|
20231228,170200,17401124550,38700,38700,38700,38700,0
|
|
20231228,170100,17401124550,38700,38700,38700,38700,0
|
|
20231228,170000,17401124550,38700,38700,38700,38700,0
|
|
20231228,165900,17401124550,38700,38700,38700,38700,0
|
|
20231228,165800,17401124550,38700,38700,38700,38700,0
|
|
20231228,165700,17401124550,38700,38700,38700,38700,0
|
|
20231228,165600,17401124550,38700,38700,38700,38700,0
|
|
20231228,165500,17401124550,38700,38700,38700,38700,0
|
|
20231228,165400,17401124550,38700,38700,38700,38700,0
|
|
20231228,165300,17401124550,38700,38700,38700,38700,0
|
|
20231228,165200,17401124550,38700,38700,38700,38700,0
|
|
20231228,165100,17401124550,38700,38700,38700,38700,0
|
|
20231228,165000,17401124550,38700,38700,38700,38700,0
|
|
20231228,164900,17401124550,38700,38700,38700,38700,0
|
|
20231228,164800,17401124550,38700,38700,38700,38700,0
|
|
20231228,164700,17401124550,38700,38700,38700,38700,0
|
|
20231228,164600,17401124550,38700,38700,38700,38700,0
|
|
20231228,164500,17401124550,38700,38700,38700,38700,29220
|
|
20231228,164400,17401124550,38700,38700,38700,38700,0
|
|
20231228,164300,17401124550,38700,38700,38700,38700,0
|
|
20231228,164200,17401124550,38700,38700,38700,38700,0
|
|
20231228,164100,17401124550,38700,38700,38700,38700,0
|
|
20231228,164000,17401124550,38700,38700,38700,38700,0
|
|
20231228,163900,17401124550,38700,38700,38700,38700,0
|
|
20231228,163800,17401124550,38700,38700,38700,38700,0
|
|
20231228,163700,17401124550,38700,38700,38700,38700,0
|
|
20231228,163600,17401124550,38700,38700,38700,38700,0
|
|
20231228,163500,17401124550,38700,38700,38700,38700,0
|
|
20231228,163400,17401124550,38700,38700,38700,38700,0
|
|
20231228,163300,17401124550,38700,38700,38700,38700,0
|
|
20231228,163200,17401124550,38700,38700,38700,38700,0
|
|
20231228,163100,17401124550,38700,38700,38700,38700,0
|
|
20231228,163000,17401124550,38700,38700,38700,38700,0
|
|
20231228,162900,17401124550,38700,38700,38700,38700,0
|
|
20231228,162800,17401124550,38700,38700,38700,38700,0
|
|
20231228,162700,17401124550,38700,38700,38700,38700,0
|
|
20231228,162600,17401124550,38700,38700,38700,38700,0
|
|
20231228,162500,17401124550,38700,38700,38700,38700,0
|
|
20231228,162400,17401124550,38700,38700,38700,38700,0
|
|
20231228,162300,17401124550,38700,38700,38700,38700,0
|
|
20231228,162200,17401124550,38700,38700,38700,38700,0
|
|
20231228,162100,17401124550,38700,38700,38700,38700,0
|
|
20231228,162000,17401124550,38700,38700,38700,38700,0
|
|
20231228,161900,17401124550,38700,38700,38700,38700,0
|
|
20231228,161800,17401124550,38700,38700,38700,38700,0
|
|
20231228,161700,17401124550,38700,38700,38700,38700,0
|
|
20231228,161600,17401124550,38700,38700,38700,38700,0
|
|
20231228,161500,17401124550,38700,38700,38700,38700,29220
|
|
20231228,161400,17401124550,38700,38700,38700,38700,0
|
|
20231228,161300,17401124550,38700,38700,38700,38700,0
|
|
20231228,161200,17401124550,38700,38700,38700,38700,0
|
|
20231228,161100,17401124550,38700,38700,38700,38700,0
|
|
20231228,161000,17401124550,38700,38700,38700,38700,0
|
|
20231228,160900,17401124550,38700,38700,38700,38700,0
|
|
20231228,160800,17401124550,38700,38700,38700,38700,0
|
|
20231228,160700,17401124550,38700,38700,38700,38700,0
|
|
20231228,160600,17401124550,38700,38700,38700,38700,0
|
|
20231228,160500,17401124550,38700,38700,38700,38700,0
|
|
20231228,160400,17401124550,38700,38700,38700,38700,0
|
|
20231228,160300,17401124550,38700,38700,38700,38700,0
|
|
20231228,160200,17401124550,38700,38700,38700,38700,0
|
|
20231228,160100,17401124550,38700,38700,38700,38700,0
|
|
20231228,160000,17401124550,38700,38700,38700,38700,0
|
|
20231228,155900,17401124550,38700,38700,38700,38700,0
|
|
20231228,155800,17401124550,38700,38700,38700,38700,0
|
|
20231228,155700,17401124550,38700,38700,38700,38700,0
|
|
20231228,155600,17401124550,38700,38700,38700,38700,0
|
|
20231228,155500,17401124550,38700,38700,38700,38700,0
|
|
20231228,155400,17401124550,38700,38700,38700,38700,0
|
|
20231228,155300,17401124550,38700,38700,38700,38700,0
|
|
20231228,155200,17401124550,38700,38700,38700,38700,0
|
|
20231228,155100,17401124550,38700,38700,38700,38700,0
|
|
20231228,155000,17401124550,38700,38700,38700,38700,0
|
|
20231228,154900,17401124550,38700,38700,38700,38700,0
|
|
20231228,154800,17401124550,38700,38700,38700,38700,0
|
|
20231228,154700,17401124550,38700,38700,38700,38700,0
|
|
20231228,154600,17401124550,38700,38700,38700,38700,0
|
|
20231228,154500,17401124550,38700,38700,38700,38700,29220
|
|
20231228,154400,17401124550,38700,38700,38700,38700,0
|
|
20231228,154300,17401124550,38700,38700,38700,38700,0
|
|
20231228,154200,17401124550,38700,38700,38700,38700,0
|
|
20231228,154100,17401124550,38700,38700,38700,38700,0
|
|
20231228,154000,17401124550,38700,38700,38700,38700,0
|
|
20231228,153900,17401124550,38700,38700,38700,38700,0
|
|
20231228,153800,17401124550,38700,38700,38700,38700,0
|
|
20231228,153700,17401124550,38700,38700,38700,38700,0
|
|
20231228,153600,17401124550,38700,38700,38700,38700,0
|
|
20231228,153500,17401124550,38700,38700,38700,38700,0
|
|
20231228,153400,17401124550,38700,38700,38700,38700,0
|
|
20231228,153300,17401124550,38700,38700,38700,38700,0
|
|
20231228,153200,17401124550,38700,38700,38700,38700,0
|
|
20231228,153100,17401124550,38700,38700,38700,38700,0
|
|
20231228,153000,17401124550,38700,38700,38700,38700,29220
|
|
20231228,152900,16270310550,38700,38700,38700,38700,0
|
|
20231228,152800,16270310550,38700,38700,38700,38700,0
|
|
20231228,152700,16270310550,38700,38700,38700,38700,0
|
|
20231228,152600,16270310550,38700,38700,38700,38700,0
|
|
20231228,152500,16270310550,38700,38700,38700,38700,0
|
|
20231228,152400,16270310550,38700,38700,38700,38700,0
|
|
20231228,152300,16270310550,38700,38700,38700,38700,0
|
|
20231228,152200,16270310550,38700,38700,38700,38700,0
|
|
20231228,152100,16270310550,38700,38700,38700,38700,0
|
|
20231228,152000,16270310550,38700,38700,38700,38700,0
|
|
20231228,151900,16270310550,38700,38800,38800,38700,1378
|
|
20231228,151800,16216960500,38750,38700,38800,38700,2481
|
|
20231228,151700,16120820500,38700,38800,38800,38700,1542
|
|
20231228,151600,16061095850,38750,38800,38800,38750,589
|
|
20231228,151500,16038254350,38750,38800,38800,38750,1661
|
|
20231228,151400,15973874950,38800,38800,38800,38750,406
|
|
20231228,151300,15958122300,38800,38850,38850,38750,644
|
|
20231228,151200,15933134800,38800,38850,38850,38800,427
|
|
20231228,151100,15916556850,38850,38850,38850,38800,1061
|
|
20231228,151000,15875372600,38850,38850,38850,38800,443
|
|
20231228,150900,15858165050,38850,38850,38850,38800,324
|
|
20231228,150800,15845583950,38850,38850,38850,38800,1670
|
|
20231228,150700,15780777000,38850,38850,38850,38800,469
|
|
20231228,150600,15762567950,38850,38850,38850,38800,2059
|
|
20231228,150500,15682662850,38850,38850,38850,38800,308
|
|
20231228,150400,15670706300,38850,38850,38850,38800,344
|
|
20231228,150300,15657348700,38850,38900,38900,38800,854
|
|
20231228,150200,15624206200,38900,38900,38900,38800,995
|
|
20231228,150100,15585535250,38850,38900,38900,38850,833
|
|
20231228,150000,15553163500,38900,38850,38900,38850,5030
|
|
20231228,145900,15357734350,38850,38850,38850,38800,1455
|
|
20231228,145800,15301262900,38850,38800,38850,38800,991
|
|
20231228,145700,15262795000,38800,38850,38850,38800,376
|
|
20231228,145600,15248194300,38850,38850,38850,38800,206
|
|
20231228,145500,15240194550,38850,38850,38850,38850,297
|
|
20231228,145400,15228656100,38850,38800,38850,38750,424
|
|
20231228,145300,15212189750,38800,38800,38850,38750,727
|
|
20231228,145200,15183983000,38800,38850,38850,38800,928
|
|
20231228,145100,15147971450,38850,38800,38850,38750,815
|
|
20231228,145000,15116348550,38800,38800,38800,38750,815
|
|
20231228,144900,15084733900,38750,38800,38800,38750,689
|
|
20231228,144800,15058028300,38800,38800,38800,38700,2182
|
|
20231228,144700,14973469650,38800,38800,38800,38800,158
|
|
20231228,144600,14967339250,38800,38850,38850,38750,1377
|
|
20231228,144500,14913912600,38850,38850,38850,38750,1326
|
|
20231228,144400,14862469550,38850,38850,38850,38800,1579
|
|
20231228,144300,14801184700,38850,38850,38850,38800,2579
|
|
20231228,144200,14701115300,38850,38850,38850,38800,717
|
|
20231228,144100,14673270900,38850,38850,38850,38800,365
|
|
20231228,144000,14659093700,38800,38850,38850,38800,105
|
|
20231228,143900,14655016250,38850,38800,38850,38800,93
|
|
20231228,143800,14651405750,38800,38850,38850,38800,234
|
|
20231228,143700,14642319900,38850,38850,38850,38850,359
|
|
20231228,143600,14628372750,38800,38850,38850,38800,407
|
|
20231228,143500,14612567150,38850,38850,38850,38850,750
|
|
20231228,143400,14583429650,38850,38850,38900,38850,373
|
|
20231228,143300,14568936850,38850,38900,38900,38850,1860
|
|
20231228,143200,14496673750,38900,38900,38900,38850,160
|
|
20231228,143100,14490452000,38900,38850,38900,38800,2117
|
|
20231228,143000,14408206300,38800,38850,38850,38800,510
|
|
20231228,142900,14388394250,38850,38800,38850,38800,156
|
|
20231228,142800,14382334200,38800,38850,38850,38800,447
|
|
20231228,142700,14364984500,38850,38800,38850,38800,237
|
|
20231228,142600,14355781500,38800,38750,38800,38750,4086
|
|
20231228,142500,14197322900,38700,38750,38750,38700,200
|
|
20231228,142400,14189579300,38750,38750,38750,38700,509
|
|
20231228,142300,14169858300,38750,38750,38750,38700,350
|
|
20231228,142200,14156298050,38750,38750,38750,38700,495
|
|
20231228,142100,14137130050,38750,38750,38750,38700,329
|
|
20231228,142000,14124387850,38750,38750,38750,38750,131
|
|
20231228,141900,14119311600,38700,38750,38750,38700,202
|
|
20231228,141800,14111487650,38700,38750,38750,38700,555
|
|
20231228,141700,14089994700,38750,38750,38750,38700,1569
|
|
20231228,141600,14029258550,38750,38700,38750,38700,397
|
|
20231228,141500,14013888700,38700,38750,38750,38700,364
|
|
20231228,141400,13999790950,38750,38750,38750,38700,296
|
|
20231228,141300,13988321300,38750,38700,38750,38700,2967
|
|
20231228,141200,13873494150,38700,38700,38700,38650,368
|
|
20231228,141100,13859254800,38650,38650,38650,38600,1499
|
|
20231228,141000,13801318500,38650,38650,38650,38650,66
|
|
20231228,140900,13798767600,38600,38650,38650,38600,811
|
|
20231228,140800,13767461550,38650,38650,38650,38600,179
|
|
20231228,140700,13760550400,38650,38650,38650,38600,131
|
|
20231228,140600,13755489150,38650,38650,38650,38650,1450
|
|
20231228,140500,13699446650,38650,38600,38650,38600,250
|
|
20231228,140400,13689784350,38650,38550,38650,38550,346
|
|
20231228,140300,13676433200,38550,38650,38650,38550,117
|
|
20231228,140200,13671919950,38600,38550,38650,38550,1024
|
|
20231228,140100,13632394550,38550,38650,38650,38500,2512
|
|
20231228,140000,13535644050,38500,38600,38600,38450,22063
|
|
20231228,135900,12685589200,38600,38650,38650,38550,5731
|
|
20231228,135800,12464366550,38600,38700,38700,38600,3896
|
|
20231228,135700,12313800500,38700,38700,38700,38650,421
|
|
20231228,135600,12297516150,38700,38700,38700,38650,317
|
|
20231228,135500,12285254600,38650,38700,38700,38650,186
|
|
20231228,135400,12278065450,38700,38650,38700,38650,348
|
|
20231228,135300,12264612050,38700,38650,38700,38650,128
|
|
20231228,135200,12259663650,38700,38650,38700,38650,946
|
|
20231228,135100,12223100650,38700,38650,38700,38650,529
|
|
20231228,135000,12202654300,38700,38700,38700,38650,627
|
|
20231228,134900,12178395300,38700,38650,38700,38650,1900
|
|
20231228,134800,12104960050,38700,38650,38700,38650,4212
|
|
20231228,134700,11942166150,38700,38700,38700,38650,133
|
|
20231228,134600,11937025450,38700,38650,38700,38650,167
|
|
20231228,134500,11930569900,38700,38650,38700,38650,333
|
|
20231228,134400,11917695900,38700,38650,38700,38650,135
|
|
20231228,134300,11912477850,38700,38650,38700,38650,54
|
|
20231228,134200,11910390650,38650,38650,38700,38650,120
|
|
20231228,134100,11905749000,38700,38650,38700,38650,70
|
|
20231228,134000,11903042400,38700,38700,38700,38650,705
|
|
20231228,133900,11875760000,38700,38650,38700,38650,157
|
|
20231228,133800,11869690200,38650,38650,38700,38650,177
|
|
20231228,133700,11862848800,38700,38700,38700,38650,158
|
|
20231228,133600,11856734550,38700,38650,38700,38650,14
|
|
20231228,133500,11856193200,38700,38650,38700,38650,222
|
|
20231228,133400,11847612550,38700,38650,38700,38650,63
|
|
20231228,133300,11845177250,38700,38650,38700,38650,139
|
|
20231228,133200,11839798300,38700,38700,38700,38700,176
|
|
20231228,133100,11832987100,38700,38700,38700,38650,9
|
|
20231228,133000,11832639150,38700,38650,38700,38600,1594
|
|
20231228,132900,11771033500,38650,38650,38650,38600,1434
|
|
20231228,132800,11715613400,38600,38650,38650,38600,309
|
|
20231228,132700,11703685750,38650,38650,38650,38600,233
|
|
20231228,132600,11694686750,38600,38600,38650,38600,228
|
|
20231228,132500,11685885800,38600,38600,38650,38600,234
|
|
20231228,132400,11676848450,38600,38600,38650,38600,1303
|
|
20231228,132300,11626524050,38650,38600,38650,38600,776
|
|
20231228,132200,11596537400,38600,38600,38650,38600,277
|
|
20231228,132100,11585845100,38600,38600,38650,38600,731
|
|
20231228,132000,11557628250,38650,38600,38650,38600,308
|
|
20231228,131900,11545738400,38600,38700,38700,38600,3209
|
|
20231228,131800,11421726350,38650,38700,38700,38650,176
|
|
20231228,131700,11414922200,38700,38650,38700,38650,194
|
|
20231228,131600,11407415950,38650,38700,38700,38650,19
|
|
20231228,131500,11406681000,38700,38650,38700,38650,929
|
|
20231228,131400,11370742100,38650,38700,38700,38650,609
|
|
20231228,131300,11347204150,38650,38700,38700,38650,386
|
|
20231228,131200,11332285000,38650,38700,38700,38650,481
|
|
20231228,131100,11313693250,38650,38700,38700,38650,386
|
|
20231228,131000,11298771600,38650,38700,38700,38650,102
|
|
20231228,130900,11294824550,38700,38650,38700,38650,165
|
|
20231228,130800,11288443800,38650,38700,38700,38650,555
|
|
20231228,130700,11266990750,38650,38700,38700,38650,984
|
|
20231228,130600,11228959050,38650,38700,38700,38650,103
|
|
20231228,130500,11224977900,38700,38650,38700,38650,1079
|
|
20231228,130400,11183272600,38650,38700,38700,38650,149
|
|
20231228,130300,11177513550,38650,38700,38700,38650,288
|
|
20231228,130200,11166378350,38700,38700,38700,38650,106
|
|
20231228,130100,11162281200,38650,38650,38700,38650,245
|
|
20231228,130000,11152810850,38700,38700,38700,38650,89
|
|
20231228,125900,11149370750,38650,38650,38700,38650,1251
|
|
20231228,125800,11101019500,38700,38700,38700,38650,462
|
|
20231228,125700,11083146150,38650,38650,38700,38650,437
|
|
20231228,125600,11066246250,38700,38700,38750,38650,2580
|
|
20231228,125500,10966422950,38700,38700,38750,38700,608
|
|
20231228,125400,10942882500,38700,38750,38750,38700,105
|
|
20231228,125300,10938817300,38750,38750,38750,38700,40
|
|
20231228,125200,10937269050,38750,38750,38750,38700,246
|
|
20231228,125100,10927741000,38750,38750,38750,38700,606
|
|
20231228,125000,10904282800,38700,38700,38750,38700,60
|
|
20231228,124900,10901960700,38700,38750,38750,38700,285
|
|
20231228,124800,10890927450,38700,38750,38750,38700,159
|
|
20231228,124700,10884774000,38750,38750,38750,38700,383
|
|
20231228,124600,10869935800,38750,38750,38750,38750,3
|
|
20231228,124500,10869819550,38750,38700,38750,38700,183
|
|
20231228,124400,10862733800,38750,38700,38750,38700,358
|
|
20231228,124300,10848878450,38750,38700,38750,38700,896
|
|
20231228,124200,10814192050,38700,38750,38750,38650,1182
|
|
20231228,124100,10768445500,38750,38700,38750,38700,220
|
|
20231228,124000,10759931250,38750,38750,38750,38700,192
|
|
20231228,123900,10752500650,38750,38750,38750,38700,111
|
|
20231228,123800,10748199800,38750,38800,38800,38700,651
|
|
20231228,123700,10722967700,38800,38750,38800,38750,757
|
|
20231228,123600,10693630300,38800,38750,38800,38750,1089
|
|
20231228,123500,10651430600,38750,38700,38750,38700,490
|
|
20231228,123400,10632443450,38750,38700,38750,38650,1156
|
|
20231228,123300,10587706350,38650,38650,38700,38650,142
|
|
20231228,123200,10582217950,38700,38650,38700,38650,28
|
|
20231228,123100,10581135450,38650,38700,38700,38650,35
|
|
20231228,123000,10579782450,38700,38650,38700,38650,836
|
|
20231228,122900,10547469350,38700,38700,38700,38650,899
|
|
20231228,122800,10512680750,38700,38750,38750,38650,175
|
|
20231228,122700,10505908250,38750,38750,38750,38700,958
|
|
20231228,122600,10468833550,38750,38700,38750,38700,560
|
|
20231228,122500,10447135700,38750,38750,38750,38700,1616
|
|
20231228,122400,10384593850,38750,38750,38750,38700,127
|
|
20231228,122300,10379673450,38750,38750,38800,38700,2363
|
|
20231228,122200,10288104500,38750,38700,38750,38700,688
|
|
20231228,122100,10261477950,38700,38700,38750,38700,849
|
|
20231228,122000,10228599150,38700,38700,38750,38700,1903
|
|
20231228,121900,10154952800,38750,38700,38750,38700,9
|
|
20231228,121800,10154604400,38750,38700,38750,38700,56
|
|
20231228,121700,10152436950,38750,38750,38750,38700,141
|
|
20231228,121600,10146978700,38750,38750,38750,38750,52
|
|
20231228,121500,10144963700,38700,38700,38750,38700,1183
|
|
20231228,121400,10099131400,38700,38700,38750,38700,449
|
|
20231228,121300,10081755000,38750,38750,38750,38700,35
|
|
20231228,121200,10080400250,38700,38700,38750,38700,347
|
|
20231228,121100,10066969100,38700,38700,38700,38650,101
|
|
20231228,121000,10063061850,38700,38700,38750,38700,303
|
|
20231228,120900,10051335350,38700,38750,38750,38700,1501
|
|
20231228,120800,9993183150,38750,38650,38800,38650,5611
|
|
20231228,120700,9776016450,38700,38700,38700,38650,119
|
|
20231228,120600,9771411800,38650,38650,38700,38650,339
|
|
20231228,120500,9758306850,38650,38650,38700,38650,159
|
|
20231228,120400,9752161300,38650,38650,38700,38650,66
|
|
20231228,120300,9749610250,38650,38700,38700,38650,1161
|
|
20231228,120200,9704687250,38650,38650,38700,38650,386
|
|
20231228,120100,9689768250,38650,38650,38700,38650,233
|
|
20231228,120000,9680762550,38650,38650,38700,38650,2853
|
|
20231228,115900,9570443950,38650,38650,38700,38650,87
|
|
20231228,115800,9567080000,38650,38650,38700,38650,197
|
|
20231228,115700,9559465700,38700,38700,38700,38650,140
|
|
20231228,115600,9554049900,38700,38700,38700,38650,169
|
|
20231228,115500,9547517300,38700,38650,38700,38650,505
|
|
20231228,115400,9527977750,38650,38700,38700,38650,75
|
|
20231228,115300,9525078750,38700,38650,38700,38650,249
|
|
20231228,115200,9515454750,38700,38700,38750,38700,1546
|
|
20231228,115100,9455624300,38750,38750,38750,38700,47
|
|
20231228,115000,9453805250,38750,38750,38750,38700,125
|
|
20231228,114900,9448961850,38750,38750,38750,38700,114
|
|
20231228,114800,9444544700,38750,38750,38750,38700,51
|
|
20231228,114700,9442568550,38750,38750,38750,38700,490
|
|
20231228,114600,9423596600,38700,38750,38750,38700,1455
|
|
20231228,114500,9367215900,38750,38750,38750,38750,25
|
|
20231228,114400,9366247150,38750,38750,38750,38700,31
|
|
20231228,114300,9365046250,38700,38750,38750,38700,107
|
|
20231228,114200,9360902550,38750,38750,38750,38750,35
|
|
20231228,114100,9359546300,38750,38700,38750,38700,157
|
|
20231228,114000,9353470050,38700,38700,38750,38650,228
|
|
20231228,113900,9344646750,38700,38750,38750,38700,650
|
|
20231228,113800,9319491600,38750,38750,38800,38750,453
|
|
20231228,113700,9301937800,38750,38700,38750,38700,83
|
|
20231228,113600,9298721900,38750,38750,38800,38650,4281
|
|
20231228,113500,9132855700,38750,38750,38750,38700,889
|
|
20231228,113400,9098449750,38750,38750,38750,38700,2037
|
|
20231228,113300,9019522350,38750,38750,38750,38750,108
|
|
20231228,113200,9015337350,38750,38700,38750,38700,67
|
|
20231228,113100,9012744250,38750,38700,38750,38700,811
|
|
20231228,113000,8981326050,38700,38700,38750,38700,51
|
|
20231228,112900,8979352200,38750,38700,38750,38700,536
|
|
20231228,112800,8958608800,38750,38700,38750,38700,70
|
|
20231228,112700,8955898850,38750,38700,38750,38700,802
|
|
20231228,112600,8924825500,38750,38750,38750,38700,11
|
|
20231228,112500,8924399600,38750,38700,38750,38700,1162
|
|
20231228,112400,8879430000,38750,38750,38750,38700,128
|
|
20231228,112300,8874473700,38750,38700,38750,38700,74
|
|
20231228,112200,8871609400,38750,38700,38750,38650,182
|
|
20231228,112100,8864566300,38700,38700,38700,38650,335
|
|
20231228,112000,8851614350,38700,38700,38700,38650,2332
|
|
20231228,111900,8761366300,38700,38700,38700,38650,75
|
|
20231228,111800,8758464150,38700,38650,38700,38600,1336
|
|
20231228,111700,8706831800,38650,38650,38700,38600,2475
|
|
20231228,111600,8611201800,38650,38650,38700,38650,97
|
|
20231228,111500,8607452400,38700,38650,38700,38650,174
|
|
20231228,111400,8600727200,38650,38650,38700,38650,1357
|
|
20231228,111300,8548220050,38650,38700,38700,38650,98
|
|
20231228,111200,8544431550,38700,38650,38750,38650,3071
|
|
20231228,111100,8425591350,38700,38650,38700,38650,189
|
|
20231228,111000,8418284750,38650,38700,38700,38650,217
|
|
20231228,110900,8409897300,38700,38750,38750,38650,2312
|
|
20231228,110800,8320433250,38700,38750,38750,38700,281
|
|
20231228,110700,8309544800,38750,38700,38750,38700,255
|
|
20231228,110600,8299676150,38750,38700,38750,38700,116
|
|
20231228,110500,8295186200,38650,38700,38750,38650,1463
|
|
20231228,110400,8238573300,38700,38700,38750,38650,339
|
|
20231228,110300,8225462800,38700,38700,38750,38700,1500
|
|
20231228,110200,8167412750,38700,38650,38750,38650,2883
|
|
20231228,110100,8055841000,38650,38700,38700,38650,469
|
|
20231228,110000,8037711400,38700,38700,38700,38650,337
|
|
20231228,105900,8024685600,38700,38700,38700,38650,156
|
|
20231228,105800,8018653400,38700,38650,38750,38650,1322
|
|
20231228,105700,7967496300,38700,38650,38700,38650,2469
|
|
20231228,105600,7871955900,38700,38650,38700,38650,523
|
|
20231228,105500,7851739850,38650,38700,38700,38650,180
|
|
20231228,105400,7844782550,38650,38650,38700,38650,295
|
|
20231228,105300,7833374700,38700,38650,38700,38650,152
|
|
20231228,105200,7827498900,38700,38650,38700,38650,984
|
|
20231228,105100,7789420450,38650,38650,38700,38650,314
|
|
20231228,105000,7777279350,38700,38700,38700,38650,83
|
|
20231228,104900,7774069500,38700,38700,38700,38650,617
|
|
20231228,104800,7750221500,38700,38700,38700,38650,401
|
|
20231228,104700,7734714150,38650,38600,38700,38600,1191
|
|
20231228,104600,7688715350,38600,38750,38750,38600,4913
|
|
20231228,104500,7498723200,38700,38750,38750,38700,451
|
|
20231228,104400,7481268500,38750,38750,38750,38700,2637
|
|
20231228,104300,7379103450,38750,38750,38750,38700,471
|
|
20231228,104200,7360853950,38750,38750,38800,38750,264
|
|
20231228,104100,7350623450,38750,38700,38800,38700,1382
|
|
20231228,104000,7297071000,38750,38800,38800,38750,1108
|
|
20231228,103900,7254135000,38800,38750,38800,38750,135
|
|
20231228,103800,7248902600,38750,38750,38800,38750,1192
|
|
20231228,103700,7202712500,38750,38800,38800,38750,2807
|
|
20231228,103600,7093927700,38750,38800,38800,38750,251
|
|
20231228,103500,7084194950,38800,38850,38850,38750,4053
|
|
20231228,103400,6926865300,38850,38900,38900,38850,426
|
|
20231228,103300,6910298900,38900,38900,38900,38850,1106
|
|
20231228,103200,6867275850,38900,38950,38950,38850,1821
|
|
20231228,103100,6796442250,38900,38950,38950,38900,278
|
|
20231228,103000,6785617900,38950,39000,39000,38900,3783
|
|
20231228,102900,6638273150,39000,39000,39000,38950,432
|
|
20231228,102800,6621432150,38950,39000,39000,38950,387
|
|
20231228,102700,6606345400,39000,39000,39050,38950,676
|
|
20231228,102600,6579979250,39050,39000,39050,39000,1169
|
|
20231228,102500,6534367300,39050,39050,39050,39000,4502
|
|
20231228,102400,6358764400,39050,39050,39050,38950,2379
|
|
20231228,102300,6265921050,39000,39000,39050,38950,2535
|
|
20231228,102200,6167058500,39000,39000,39000,38950,1983
|
|
20231228,102100,6089725900,39000,39000,39000,38950,944
|
|
20231228,102000,6052917450,39000,38950,39000,38950,4544
|
|
20231228,101900,5875705150,39000,39000,39000,38950,2459
|
|
20231228,101800,5779818000,39000,39000,39050,38950,9042
|
|
20231228,101700,5427173350,38950,38950,39000,38900,7659
|
|
20231228,101600,5128860650,38950,38850,38950,38850,4783
|
|
20231228,101500,4942807200,38850,38850,38850,38800,1141
|
|
20231228,101400,4898479700,38850,38800,38900,38800,4052
|
|
20231228,101300,4741055950,38850,38800,38850,38800,1182
|
|
20231228,101200,4695146500,38800,38850,38850,38800,1962
|
|
20231228,101100,4618994550,38800,38850,38850,38800,1046
|
|
20231228,101000,4578361900,38800,38800,38850,38800,655
|
|
20231228,100900,4552929700,38800,38800,38850,38750,1564
|
|
20231228,100800,4492244150,38800,38800,38800,38750,536
|
|
20231228,100700,4471451050,38750,38800,38800,38750,802
|
|
20231228,100600,4440335500,38800,38800,38800,38750,3052
|
|
20231228,100500,4322051250,38800,38750,38850,38750,4937
|
|
20231228,100400,4130440600,38800,38800,38850,38750,4005
|
|
20231228,100300,3975000050,38750,38750,38800,38700,4972
|
|
20231228,100200,3782260550,38750,38700,38750,38700,2693
|
|
20231228,100100,3677906900,38750,38700,38750,38700,2141
|
|
20231228,100000,3595043000,38700,38750,38750,38650,2262
|
|
20231228,095900,3507502850,38750,38650,38750,38650,1131
|
|
20231228,095800,3463734050,38650,38700,38750,38650,1271
|
|
20231228,095700,3414546650,38700,38700,38750,38700,2330
|
|
20231228,095600,3324340900,38750,38700,38750,38650,2124
|
|
20231228,095500,3242106300,38700,38650,38700,38650,1850
|
|
20231228,095400,3170514450,38700,38650,38700,38650,469
|
|
20231228,095300,3152385800,38650,38600,38650,38550,3268
|
|
20231228,095200,3026160900,38600,38550,38600,38550,359
|
|
20231228,095100,3012305900,38550,38550,38600,38500,1183
|
|
20231228,095000,2966709550,38550,38600,38600,38550,1010
|
|
20231228,094900,2927767500,38600,38600,38600,38550,1246
|
|
20231228,094800,2879674900,38550,38550,38600,38550,1023
|
|
20231228,094700,2840205950,38550,38350,38600,38350,2783
|
|
20231228,094600,2733123700,38400,38300,38400,38300,448
|
|
20231228,094500,2715933350,38350,38300,38400,38300,223
|
|
20231228,094400,2707384000,38350,38300,38350,38300,575
|
|
20231228,094300,2685360150,38300,38300,38350,38300,3436
|
|
20231228,094200,2553739150,38300,38300,38350,38300,284
|
|
20231228,094100,2542853200,38300,38300,38350,38250,644
|
|
20231228,094000,2518204850,38300,38300,38300,38250,204
|
|
20231228,093900,2510392000,38300,38350,38350,38250,407
|
|
20231228,093800,2494789350,38350,38350,38350,38250,330
|
|
20231228,093700,2482158000,38350,38300,38350,38200,1711
|
|
20231228,093600,2416705700,38300,38400,38400,38300,1285
|
|
20231228,093500,2367441750,38400,38450,38450,38350,1162
|
|
20231228,093400,2322773800,38450,38400,38450,38400,1511
|
|
20231228,093300,2264687200,38400,38400,38450,38400,173
|
|
20231228,093200,2258035500,38400,38400,38450,38400,441
|
|
20231228,093100,2241100950,38350,38350,38400,38250,510
|
|
20231228,093000,2221548800,38400,38250,38400,38250,615
|
|
20231228,092900,2197999100,38300,38350,38350,38250,789
|
|
20231228,092800,2167798100,38350,38400,38400,38350,1415
|
|
20231228,092700,2113471650,38400,38350,38400,38350,1106
|
|
20231228,092600,2071006450,38400,38400,38400,38200,5230
|
|
20231228,092500,1870808250,38400,38450,38450,38400,1727
|
|
20231228,092400,1804490200,38450,38450,38450,38400,316
|
|
20231228,092300,1792346900,38450,38450,38450,38400,681
|
|
20231228,092200,1766195750,38450,38450,38450,38350,2056
|
|
20231228,092100,1687265900,38450,38400,38450,38400,417
|
|
20231228,092000,1671232700,38400,38300,38450,38300,833
|
|
20231228,091900,1639257750,38300,38350,38350,38300,224
|
|
20231228,091800,1630678500,38350,38350,38350,38250,312
|
|
20231228,091700,1618731050,38300,38350,38350,38300,189
|
|
20231228,091600,1611486350,38300,38300,38350,38300,1960
|
|
20231228,091500,1536362450,38200,38250,38300,38200,3438
|
|
20231228,091400,1404943700,38300,38250,38300,38200,880
|
|
20231228,091300,1371309000,38250,38250,38300,38200,1311
|
|
20231228,091200,1321165650,38250,38250,38350,38250,2562
|
|
20231228,091100,1223103000,38250,38350,38350,38250,1315
|
|
20231228,091000,1172753550,38300,38350,38350,38300,1147
|
|
20231228,090900,1128818200,38350,38350,38400,38350,1058
|
|
20231228,090800,1088240500,38350,38300,38350,38250,1482
|
|
20231228,090700,1031429200,38250,38300,38350,38250,4254
|
|
20231228,090600,868484000,38350,38400,38450,38300,1449
|
|
20231228,090500,812879000,38400,38350,38400,38300,2871
|
|
20231228,090400,702741950,38350,38250,38350,38250,3240
|
|
20231228,090300,578727700,38250,38400,38400,38250,5082
|
|
20231228,090200,384021350,38400,38550,38550,38400,1674
|
|
20231228,090100,319601800,38550,38550,38750,38500,3025
|
|
20231228,090000,202748300,38600,38500,38700,38500,4862
|