626 lines
34 KiB
CSV
626 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,192300,91451097300,25850,25850,25850,25850,1613959
|
|
20231214,192200,91451097300,25850,25850,25850,25850,0
|
|
20231214,192100,91451097300,25850,25850,25850,25850,0
|
|
20231214,192000,91451097300,25850,25850,25850,25850,0
|
|
20231214,191900,91451097300,25850,25850,25850,25850,0
|
|
20231214,191800,91451097300,25850,25850,25850,25850,0
|
|
20231214,191700,91451097300,25850,25850,25850,25850,0
|
|
20231214,191600,91451097300,25850,25850,25850,25850,0
|
|
20231214,191500,91451097300,25850,25850,25850,25850,0
|
|
20231214,191400,91451097300,25850,25850,25850,25850,0
|
|
20231214,191300,91451097300,25850,25850,25850,25850,0
|
|
20231214,191200,91451097300,25850,25850,25850,25850,0
|
|
20231214,191100,91451097300,25850,25850,25850,25850,0
|
|
20231214,191000,91451097300,25850,25850,25850,25850,0
|
|
20231214,190900,91451097300,25850,25850,25850,25850,0
|
|
20231214,190800,91451097300,25850,25850,25850,25850,0
|
|
20231214,190700,91451097300,25850,25850,25850,25850,0
|
|
20231214,190600,91451097300,25850,25850,25850,25850,0
|
|
20231214,190500,91451097300,25850,25850,25850,25850,0
|
|
20231214,190400,91451097300,25850,25850,25850,25850,0
|
|
20231214,190300,91451097300,25850,25850,25850,25850,0
|
|
20231214,190200,91451097300,25850,25850,25850,25850,0
|
|
20231214,190100,91451097300,25850,25850,25850,25850,0
|
|
20231214,190000,91451097300,25850,25850,25850,25850,0
|
|
20231214,185900,91451097300,25850,25850,25850,25850,0
|
|
20231214,185800,91451097300,25850,25850,25850,25850,0
|
|
20231214,185700,91451097300,25850,25850,25850,25850,0
|
|
20231214,185600,91451097300,25850,25850,25850,25850,0
|
|
20231214,185500,91451097300,25850,25850,25850,25850,0
|
|
20231214,185400,91451097300,25850,25850,25850,25850,0
|
|
20231214,185300,91451097300,25850,25850,25850,25850,1613959
|
|
20231214,185200,91451097300,25850,25850,25850,25850,0
|
|
20231214,185100,91451097300,25850,25850,25850,25850,0
|
|
20231214,185000,91451097300,25850,25850,25850,25850,0
|
|
20231214,184900,91451097300,25850,25850,25850,25850,0
|
|
20231214,184800,91451097300,25850,25850,25850,25850,0
|
|
20231214,184700,91451097300,25850,25850,25850,25850,0
|
|
20231214,184600,91451097300,25850,25850,25850,25850,0
|
|
20231214,184500,91451097300,25850,25850,25850,25850,0
|
|
20231214,184400,91451097300,25850,25850,25850,25850,0
|
|
20231214,184300,91451097300,25850,25850,25850,25850,0
|
|
20231214,184200,91451097300,25850,25850,25850,25850,0
|
|
20231214,184100,91451097300,25850,25850,25850,25850,0
|
|
20231214,184000,91451097300,25850,25850,25850,25850,0
|
|
20231214,183900,91451097300,25850,25850,25850,25850,0
|
|
20231214,183800,91451097300,25850,25850,25850,25850,0
|
|
20231214,183700,91451097300,25850,25850,25850,25850,0
|
|
20231214,183600,91451097300,25850,25850,25850,25850,0
|
|
20231214,183500,91451097300,25850,25850,25850,25850,0
|
|
20231214,183400,91451097300,25850,25850,25850,25850,0
|
|
20231214,183300,91451097300,25850,25850,25850,25850,0
|
|
20231214,183200,91451097300,25850,25850,25850,25850,0
|
|
20231214,183100,91451097300,25850,25850,25850,25850,0
|
|
20231214,183000,91451097300,25850,25850,25850,25850,0
|
|
20231214,182900,91451097300,25850,25850,25850,25850,0
|
|
20231214,182800,91451097300,25850,25850,25850,25850,0
|
|
20231214,182700,91451097300,25850,25850,25850,25850,0
|
|
20231214,182600,91451097300,25850,25850,25850,25850,0
|
|
20231214,182500,91451097300,25850,25850,25850,25850,0
|
|
20231214,182400,91451097300,25850,25850,25850,25850,0
|
|
20231214,182300,91451097300,25850,25850,25850,25850,1613959
|
|
20231214,182200,91451097300,25850,25850,25850,25850,0
|
|
20231214,182100,91451097300,25850,25850,25850,25850,0
|
|
20231214,182000,91451097300,25850,25850,25850,25850,0
|
|
20231214,181900,91451097300,25850,25850,25850,25850,0
|
|
20231214,181800,91451097300,25850,25850,25850,25850,0
|
|
20231214,181700,91451097300,25850,25850,25850,25850,0
|
|
20231214,181600,91451097300,25850,25850,25850,25850,0
|
|
20231214,181500,91451097300,25850,25850,25850,25850,0
|
|
20231214,181400,91451097300,25850,25850,25850,25850,0
|
|
20231214,181300,91451097300,25850,25850,25850,25850,0
|
|
20231214,181200,91451097300,25850,25850,25850,25850,0
|
|
20231214,181100,91451097300,25850,25850,25850,25850,0
|
|
20231214,181000,91451097300,25850,25850,25850,25850,0
|
|
20231214,180900,91451097300,25850,25850,25850,25850,0
|
|
20231214,180800,91451097300,25850,25850,25850,25850,0
|
|
20231214,180700,91451097300,25850,25850,25850,25850,0
|
|
20231214,180600,91451097300,25850,25850,25850,25850,0
|
|
20231214,180500,91451097300,25850,25850,25850,25850,0
|
|
20231214,180400,91451097300,25850,25850,25850,25850,0
|
|
20231214,180300,91451097300,25850,25850,25850,25850,0
|
|
20231214,180200,91451097300,25850,25850,25850,25850,0
|
|
20231214,180100,91451097300,25850,25850,25850,25850,0
|
|
20231214,180000,91451097300,25850,25850,25850,25850,0
|
|
20231214,175900,91451097300,25850,25850,25850,25850,0
|
|
20231214,175800,91451097300,25850,25850,25850,25850,0
|
|
20231214,175700,91451097300,25850,25850,25850,25850,0
|
|
20231214,175600,91451097300,25850,25850,25850,25850,0
|
|
20231214,175500,91451097300,25850,25850,25850,25850,0
|
|
20231214,175400,91451097300,25850,25850,25850,25850,0
|
|
20231214,175300,91451097300,25850,25850,25850,25850,1613959
|
|
20231214,175200,91451097300,25850,25850,25850,25850,0
|
|
20231214,175100,91451097300,25850,25850,25850,25850,0
|
|
20231214,175000,91451097300,25850,25850,25850,25850,0
|
|
20231214,174900,91451097300,25850,25850,25850,25850,0
|
|
20231214,174800,91451097300,25850,25850,25850,25850,0
|
|
20231214,174700,91451097300,25850,25850,25850,25850,0
|
|
20231214,174600,91451097300,25850,25850,25850,25850,0
|
|
20231214,174500,91451097300,25850,25850,25850,25850,0
|
|
20231214,174400,91451097300,25850,25850,25850,25850,0
|
|
20231214,174300,91451097300,25850,25850,25850,25850,0
|
|
20231214,174200,91451097300,25850,25850,25850,25850,0
|
|
20231214,174100,91451097300,25850,25850,25850,25850,0
|
|
20231214,174000,91451097300,25850,25850,25850,25850,0
|
|
20231214,173900,91451097300,25850,25850,25850,25850,0
|
|
20231214,173800,91451097300,25850,25850,25850,25850,0
|
|
20231214,173700,91451097300,25850,25850,25850,25850,0
|
|
20231214,173600,91451097300,25850,25850,25850,25850,0
|
|
20231214,173500,91451097300,25850,25850,25850,25850,0
|
|
20231214,173400,91451097300,25850,25850,25850,25850,0
|
|
20231214,173300,91451097300,25850,25850,25850,25850,0
|
|
20231214,173200,91451097300,25850,25850,25850,25850,0
|
|
20231214,173100,91451097300,25850,25850,25850,25850,0
|
|
20231214,173000,91451097300,25850,25850,25850,25850,0
|
|
20231214,172900,91451097300,25850,25850,25850,25850,0
|
|
20231214,172800,91451097300,25850,25850,25850,25850,0
|
|
20231214,172700,91451097300,25850,25850,25850,25850,0
|
|
20231214,172600,91451097300,25850,25850,25850,25850,0
|
|
20231214,172500,91451097300,25850,25850,25850,25850,0
|
|
20231214,172400,91451097300,25850,25850,25850,25850,0
|
|
20231214,172300,91451097300,25850,25850,25850,25850,1613959
|
|
20231214,172200,91451097300,25850,25850,25850,25850,0
|
|
20231214,172100,91451097300,25850,25850,25850,25850,0
|
|
20231214,172000,91451097300,25850,25850,25850,25850,0
|
|
20231214,171900,91451097300,25850,25850,25850,25850,0
|
|
20231214,171800,91451097300,25850,25850,25850,25850,0
|
|
20231214,171700,91451097300,25850,25850,25850,25850,0
|
|
20231214,171600,91451097300,25850,25850,25850,25850,0
|
|
20231214,171500,91451097300,25850,25850,25850,25850,0
|
|
20231214,171400,91451097300,25850,25850,25850,25850,0
|
|
20231214,171300,91451097300,25850,25850,25850,25850,0
|
|
20231214,171200,91451097300,25850,25850,25850,25850,0
|
|
20231214,171100,91451097300,25850,25850,25850,25850,0
|
|
20231214,171000,91451097300,25850,25850,25850,25850,0
|
|
20231214,170900,91451097300,25850,25850,25850,25850,0
|
|
20231214,170800,91451097300,25850,25850,25850,25850,0
|
|
20231214,170700,91451097300,25850,25850,25850,25850,0
|
|
20231214,170600,91451097300,25850,25850,25850,25850,0
|
|
20231214,170500,91451097300,25850,25850,25850,25850,0
|
|
20231214,170400,91451097300,25850,25850,25850,25850,0
|
|
20231214,170300,91451097300,25850,25850,25850,25850,0
|
|
20231214,170200,91451097300,25850,25850,25850,25850,0
|
|
20231214,170100,91451097300,25850,25850,25850,25850,0
|
|
20231214,170000,91451097300,25850,25850,25850,25850,0
|
|
20231214,165900,91451097300,25850,25850,25850,25850,0
|
|
20231214,165800,91451097300,25850,25850,25850,25850,0
|
|
20231214,165700,91451097300,25850,25850,25850,25850,0
|
|
20231214,165600,91451097300,25850,25850,25850,25850,0
|
|
20231214,165500,91451097300,25850,25850,25850,25850,0
|
|
20231214,165400,91451097300,25850,25850,25850,25850,0
|
|
20231214,165300,91451097300,25850,25850,25850,25850,1613959
|
|
20231214,165200,91451097300,25850,25850,25850,25850,0
|
|
20231214,165100,91451097300,25850,25850,25850,25850,0
|
|
20231214,165000,91451097300,25850,25850,25850,25850,0
|
|
20231214,164900,91451097300,25850,25850,25850,25850,0
|
|
20231214,164800,91451097300,25850,25850,25850,25850,0
|
|
20231214,164700,91451097300,25850,25850,25850,25850,0
|
|
20231214,164600,91451097300,25850,25850,25850,25850,0
|
|
20231214,164500,91451097300,25850,25850,25850,25850,0
|
|
20231214,164400,91451097300,25850,25850,25850,25850,0
|
|
20231214,164300,91451097300,25850,25850,25850,25850,0
|
|
20231214,164200,91451097300,25850,25850,25850,25850,0
|
|
20231214,164100,91451097300,25850,25850,25850,25850,0
|
|
20231214,164000,91451097300,25850,25850,25850,25850,0
|
|
20231214,163900,91451097300,25850,25850,25850,25850,0
|
|
20231214,163800,91451097300,25850,25850,25850,25850,0
|
|
20231214,163700,91451097300,25850,25850,25850,25850,0
|
|
20231214,163600,91451097300,25850,25850,25850,25850,0
|
|
20231214,163500,91451097300,25850,25850,25850,25850,0
|
|
20231214,163400,91451097300,25850,25850,25850,25850,0
|
|
20231214,163300,91451097300,25850,25850,25850,25850,0
|
|
20231214,163200,91451097300,25850,25850,25850,25850,0
|
|
20231214,163100,91451097300,25850,25850,25850,25850,0
|
|
20231214,163000,91451097300,25850,25850,25850,25850,0
|
|
20231214,162900,91451097300,25850,25850,25850,25850,0
|
|
20231214,162800,91451097300,25850,25850,25850,25850,0
|
|
20231214,162700,91451097300,25850,25850,25850,25850,0
|
|
20231214,162600,91451097300,25850,25850,25850,25850,0
|
|
20231214,162500,91451097300,25850,25850,25850,25850,0
|
|
20231214,162400,91451097300,25850,25850,25850,25850,0
|
|
20231214,162300,91451097300,25850,25850,25850,25850,1613959
|
|
20231214,162200,91451097300,25850,25850,25850,25850,0
|
|
20231214,162100,91451097300,25850,25850,25850,25850,0
|
|
20231214,162000,91451097300,25850,25850,25850,25850,0
|
|
20231214,161900,91451097300,25850,25850,25850,25850,0
|
|
20231214,161800,91451097300,25850,25850,25850,25850,0
|
|
20231214,161700,91451097300,25850,25850,25850,25850,0
|
|
20231214,161600,91451097300,25850,25850,25850,25850,0
|
|
20231214,161500,91451097300,25850,25850,25850,25850,0
|
|
20231214,161400,91451097300,25850,25850,25850,25850,0
|
|
20231214,161300,91451097300,25850,25850,25850,25850,0
|
|
20231214,161200,91451097300,25850,25850,25850,25850,0
|
|
20231214,161100,91451097300,25850,25850,25850,25850,0
|
|
20231214,161000,91451097300,25850,25850,25850,25850,0
|
|
20231214,160900,91451097300,25850,25850,25850,25850,0
|
|
20231214,160800,91451097300,25850,25850,25850,25850,0
|
|
20231214,160700,91451097300,25850,25850,25850,25850,0
|
|
20231214,160600,91451097300,25850,25850,25850,25850,0
|
|
20231214,160500,91451097300,25850,25850,25850,25850,0
|
|
20231214,160400,91451097300,25850,25850,25850,25850,0
|
|
20231214,160300,91451097300,25850,25850,25850,25850,0
|
|
20231214,160200,91451097300,25850,25850,25850,25850,0
|
|
20231214,160100,91451097300,25850,25850,25850,25850,0
|
|
20231214,160000,91451097300,25850,25850,25850,25850,0
|
|
20231214,155900,91451097300,25850,25850,25850,25850,0
|
|
20231214,155800,91451097300,25850,25850,25850,25850,0
|
|
20231214,155700,91451097300,25850,25850,25850,25850,0
|
|
20231214,155600,91451097300,25850,25850,25850,25850,0
|
|
20231214,155500,91451097300,25850,25850,25850,25850,0
|
|
20231214,155400,91451097300,25850,25850,25850,25850,0
|
|
20231214,155300,91451097300,25850,25850,25850,25850,1613959
|
|
20231214,155200,91451097300,25850,25850,25850,25850,0
|
|
20231214,155100,91451097300,25850,25850,25850,25850,0
|
|
20231214,155000,91451097300,25850,25850,25850,25850,0
|
|
20231214,154900,91451097300,25850,25850,25850,25850,0
|
|
20231214,154800,91451097300,25850,25850,25850,25850,0
|
|
20231214,154700,91451097300,25850,25850,25850,25850,0
|
|
20231214,154600,91451097300,25850,25850,25850,25850,0
|
|
20231214,154500,91451097300,25850,25850,25850,25850,0
|
|
20231214,154400,91451097300,25850,25850,25850,25850,0
|
|
20231214,154300,91451097300,25850,25850,25850,25850,0
|
|
20231214,154200,91451097300,25850,25850,25850,25850,0
|
|
20231214,154100,91451097300,25850,25850,25850,25850,0
|
|
20231214,154000,91451097300,25850,25850,25850,25850,0
|
|
20231214,153900,91451097300,25850,25850,25850,25850,0
|
|
20231214,153800,91451097300,25850,25850,25850,25850,0
|
|
20231214,153700,91451097300,25850,25850,25850,25850,0
|
|
20231214,153600,91451097300,25850,25850,25850,25850,0
|
|
20231214,153500,91451097300,25850,25850,25850,25850,0
|
|
20231214,153400,91451097300,25850,25850,25850,25850,0
|
|
20231214,153300,91451097300,25850,25850,25850,25850,0
|
|
20231214,153200,91451097300,25850,25850,25850,25850,0
|
|
20231214,153100,91451097300,25850,25850,25850,25850,0
|
|
20231214,153000,91451097300,25850,25850,25850,25850,1613959
|
|
20231214,152900,49730257150,25600,25600,25600,25600,0
|
|
20231214,152800,49730257150,25600,25600,25600,25600,0
|
|
20231214,152700,49730257150,25600,25600,25600,25600,0
|
|
20231214,152600,49730257150,25600,25600,25600,25600,0
|
|
20231214,152500,49730257150,25600,25600,25600,25600,0
|
|
20231214,152400,49730257150,25600,25600,25600,25600,0
|
|
20231214,152300,49730257150,25600,25600,25600,25600,0
|
|
20231214,152200,49730257150,25600,25600,25600,25600,0
|
|
20231214,152100,49730257150,25600,25600,25600,25600,0
|
|
20231214,152000,49730257150,25600,25600,25600,25600,0
|
|
20231214,151900,49730257150,25600,25550,25650,25500,8417
|
|
20231214,151800,49515086900,25550,25550,25600,25500,7502
|
|
20231214,151700,49323389350,25550,25500,25600,25450,14758
|
|
20231214,151600,48946555800,25500,25500,25550,25450,12260
|
|
20231214,151500,48633996600,25500,25600,25600,25450,8104
|
|
20231214,151400,48427295000,25550,25500,25550,25450,14214
|
|
20231214,151300,48064758950,25500,25550,25550,25500,7202
|
|
20231214,151200,47881015350,25550,25550,25550,25450,15671
|
|
20231214,151100,47481355600,25550,25550,25550,25500,5498
|
|
20231214,151000,47341016300,25550,25550,25600,25500,8657
|
|
20231214,150900,47119816650,25550,25550,25550,25500,13090
|
|
20231214,150800,46785546050,25550,25550,25550,25500,5614
|
|
20231214,150700,46642219050,25500,25500,25550,25450,15485
|
|
20231214,150600,46247261250,25500,25550,25600,25500,23054
|
|
20231214,150500,45659066400,25600,25600,25600,25500,13790
|
|
20231214,150400,45306658350,25600,25550,25600,25550,7850
|
|
20231214,150300,45105959650,25600,25550,25600,25550,5931
|
|
20231214,150200,44954313200,25550,25550,25600,25500,13623
|
|
20231214,150100,44606187300,25600,25550,25600,25550,16235
|
|
20231214,150000,44191223850,25600,25650,25650,25550,12270
|
|
20231214,145900,43877255050,25600,25600,25650,25600,10599
|
|
20231214,145800,43605727000,25650,25700,25700,25600,6599
|
|
20231214,145700,43436467150,25650,25700,25700,25600,8256
|
|
20231214,145600,43224646450,25700,25650,25700,25600,17698
|
|
20231214,145500,42770781550,25700,25650,25700,25650,9234
|
|
20231214,145400,42533834050,25700,25750,25750,25650,11910
|
|
20231214,145300,42228126850,25700,25750,25750,25650,19952
|
|
20231214,145200,41715384800,25750,25750,25750,25700,3735
|
|
20231214,145100,41619327050,25750,25750,25750,25700,6792
|
|
20231214,145000,41444533650,25750,25750,25800,25700,8382
|
|
20231214,144900,41228727450,25750,25750,25750,25700,10171
|
|
20231214,144800,40966924750,25750,25750,25800,25700,20265
|
|
20231214,144700,40445433150,25800,25800,25800,25750,2755
|
|
20231214,144600,40374410300,25800,25750,25800,25750,9862
|
|
20231214,144500,40120168450,25800,25900,25900,25750,2648
|
|
20231214,144400,40051884050,25900,25850,25900,25750,11374
|
|
20231214,144300,39758453650,25800,25800,25850,25750,5778
|
|
20231214,144200,39609487600,25800,25800,25850,25750,7609
|
|
20231214,144100,39413160900,25800,25850,25900,25750,8445
|
|
20231214,144000,39195048000,25850,25800,25850,25750,7334
|
|
20231214,143900,39005791300,25800,25800,25850,25750,5303
|
|
20231214,143800,38868778800,25800,25800,25850,25750,4598
|
|
20231214,143700,38750120750,25800,25800,25850,25750,4716
|
|
20231214,143600,38628408000,25850,25850,25900,25750,6898
|
|
20231214,143500,38450288950,25850,25850,25900,25750,9030
|
|
20231214,143400,38217067100,25850,25900,25900,25800,6609
|
|
20231214,143300,38046126200,25950,25850,25950,25800,8769
|
|
20231214,143200,37819437450,25900,25950,25950,25800,6018
|
|
20231214,143100,37663755900,25950,25900,25950,25850,9144
|
|
20231214,143000,37426906350,25900,25950,25950,25850,2475
|
|
20231214,142900,37362808900,25950,25950,25950,25850,4018
|
|
20231214,142800,37258724500,25950,25950,25950,25850,5868
|
|
20231214,142700,37106707450,25950,25950,25950,25900,2162
|
|
20231214,142600,37050647100,25900,25900,25950,25850,10559
|
|
20231214,142500,36777067200,25900,25900,25900,25850,3386
|
|
20231214,142400,36689429850,25900,25950,25950,25850,3083
|
|
20231214,142300,36609588450,25900,25900,25950,25850,4768
|
|
20231214,142200,36486148850,25900,25950,25950,25850,6789
|
|
20231214,142100,36310430000,25950,25900,25950,25850,7380
|
|
20231214,142000,36119238100,25900,25850,25900,25850,4461
|
|
20231214,141900,36003827500,25850,25900,25900,25850,5121
|
|
20231214,141800,35871258200,25900,25900,25900,25850,3085
|
|
20231214,141700,35791425250,25900,25850,25950,25800,17787
|
|
20231214,141600,35331418650,25850,25850,25850,25750,6983
|
|
20231214,141500,35151159750,25850,25750,25850,25750,4586
|
|
20231214,141400,35032843650,25800,25750,25800,25700,5133
|
|
20231214,141300,34900665700,25700,25700,25800,25700,6317
|
|
20231214,141200,34738007300,25750,25750,25800,25700,6956
|
|
20231214,141100,34559051300,25750,25750,25800,25700,5938
|
|
20231214,141000,34406297500,25700,25800,25800,25700,8517
|
|
20231214,140900,34186949700,25800,25750,25800,25700,5820
|
|
20231214,140800,34037161800,25750,25750,25750,25700,3427
|
|
20231214,140700,33949015400,25750,25700,25750,25650,13458
|
|
20231214,140600,33603092950,25750,25800,25800,25700,6136
|
|
20231214,140500,33445123150,25750,25700,25750,25650,6685
|
|
20231214,140400,33273174400,25700,25700,25750,25650,11578
|
|
20231214,140300,32975893750,25700,25650,25750,25650,8353
|
|
20231214,140200,32761162750,25650,25650,25750,25600,9840
|
|
20231214,140100,32508462000,25700,25700,25700,25600,17189
|
|
20231214,140000,32067647150,25650,25750,25800,25650,16101
|
|
20231214,135900,31653543750,25750,25650,25800,25650,18897
|
|
20231214,135800,31168040150,25650,25800,25800,25650,20824
|
|
20231214,135700,30632891000,25800,25850,25850,25750,20789
|
|
20231214,135600,30096753300,25850,25850,25900,25800,11900
|
|
20231214,135500,29789319250,25900,26000,26000,25850,28489
|
|
20231214,135400,29050920000,25950,26000,26000,25950,5460
|
|
20231214,135300,28909127700,26000,25950,26000,25950,4286
|
|
20231214,135200,28797743500,26000,26050,26050,25950,11592
|
|
20231214,135100,28496322000,26050,26050,26050,26000,5637
|
|
20231214,135000,28349710250,26000,26000,26050,26000,6780
|
|
20231214,134900,28173241700,26050,26100,26100,26000,18085
|
|
20231214,134800,27702104450,26100,26100,26100,26050,2240
|
|
20231214,134700,27643674000,26100,26100,26100,26050,3263
|
|
20231214,134600,27558595600,26100,26100,26100,26050,6301
|
|
20231214,134500,27394252300,26100,26150,26150,26050,6987
|
|
20231214,134400,27211895850,26150,26150,26150,26100,5614
|
|
20231214,134300,27065179450,26150,26150,26150,26100,7049
|
|
20231214,134200,26881065600,26150,26200,26200,26100,4478
|
|
20231214,134100,26763969750,26150,26200,26200,26100,4123
|
|
20231214,134000,26656122300,26100,26150,26200,26100,5081
|
|
20231214,133900,26523216150,26150,26200,26250,26000,26128
|
|
20231214,133800,25841360050,26200,26200,26250,26150,12378
|
|
20231214,133700,25517125450,26200,26250,26250,26200,8680
|
|
20231214,133600,25289477650,26250,26200,26250,26200,2534
|
|
20231214,133500,25223026100,26200,26200,26250,26150,31690
|
|
20231214,133400,24392681400,26200,26100,26200,26100,11297
|
|
20231214,133300,24097292200,26150,26150,26150,26100,6341
|
|
20231214,133200,23931578200,26100,26150,26150,26100,4803
|
|
20231214,133100,23806101050,26150,26150,26150,26100,1448
|
|
20231214,133000,23768264200,26150,26100,26150,26100,4523
|
|
20231214,132900,23650084150,26100,26150,26150,26100,4019
|
|
20231214,132800,23545052000,26150,26150,26150,26100,1533
|
|
20231214,132700,23504992700,26100,26150,26150,26100,2440
|
|
20231214,132600,23441240450,26150,26100,26150,26050,2861
|
|
20231214,132500,23366570350,26100,26150,26150,26050,2643
|
|
20231214,132400,23297572350,26150,26150,26150,26100,2051
|
|
20231214,132300,23243991100,26150,26150,26150,26100,2314
|
|
20231214,132200,23183536250,26150,26100,26150,26050,7086
|
|
20231214,132100,22998572600,26100,26100,26100,26050,3052
|
|
20231214,132000,22918971050,26050,26100,26100,26050,5342
|
|
20231214,131900,22779695850,26100,26100,26100,26050,1997
|
|
20231214,131800,22727592000,26050,26100,26100,26050,2455
|
|
20231214,131700,22663575500,26100,26050,26100,26000,3857
|
|
20231214,131600,22563093000,26100,26050,26100,26000,4460
|
|
20231214,131500,22446919950,26000,26050,26100,26000,9505
|
|
20231214,131400,22199252100,26050,26150,26150,26050,3785
|
|
20231214,131300,22100490150,26100,26150,26150,26100,2934
|
|
20231214,131200,22023855400,26100,26100,26150,26100,2683
|
|
20231214,131100,21953762100,26100,26100,26150,26100,3083
|
|
20231214,131000,21873189400,26100,26100,26150,26100,4778
|
|
20231214,130900,21748466650,26100,26150,26150,26100,2349
|
|
20231214,130800,21687105550,26100,26150,26150,26100,1977
|
|
20231214,130700,21635471200,26100,26150,26150,26100,1055
|
|
20231214,130600,21607918150,26100,26150,26150,26100,1471
|
|
20231214,130500,21569501750,26100,26150,26150,26100,1495
|
|
20231214,130400,21530467400,26150,26150,26150,26100,1329
|
|
20231214,130300,21495751650,26100,26150,26200,26100,1785
|
|
20231214,130200,21449126550,26200,26150,26200,26100,3527
|
|
20231214,130100,21356913400,26200,26200,26200,26100,3812
|
|
20231214,130000,21257200600,26150,26150,26200,26150,1307
|
|
20231214,125900,21223015700,26150,26200,26200,26150,4985
|
|
20231214,125800,21092638800,26200,26150,26200,26150,550
|
|
20231214,125700,21078249150,26200,26200,26200,26150,1530
|
|
20231214,125600,21038212550,26200,26150,26200,26100,20310
|
|
20231214,125500,20507154600,26100,26100,26150,26100,1515
|
|
20231214,125400,20467561650,26150,26100,26150,26100,2356
|
|
20231214,125300,20406028200,26150,26150,26150,26100,2136
|
|
20231214,125200,20350236350,26100,26150,26150,26100,1804
|
|
20231214,125100,20303129850,26100,26150,26150,26100,1546
|
|
20231214,125000,20262770500,26100,26150,26150,26100,940
|
|
20231214,124900,20238216200,26100,26100,26150,26100,1171
|
|
20231214,124800,20207651500,26100,26150,26150,26100,1941
|
|
20231214,124700,20156938600,26100,26100,26150,26100,1033
|
|
20231214,124600,20129970500,26100,26150,26150,26100,2829
|
|
20231214,124500,20056108900,26100,26150,26150,26100,1429
|
|
20231214,124400,20018805850,26150,26100,26150,26100,904
|
|
20231214,124300,19995193950,26100,26150,26150,26100,1622
|
|
20231214,124200,19952844250,26100,26150,26150,26100,1366
|
|
20231214,124100,19917174500,26150,26150,26150,26100,954
|
|
20231214,124000,19892253350,26100,26050,26150,26050,5071
|
|
20231214,123900,19759897250,26050,26050,26100,26050,2772
|
|
20231214,123800,19687673350,26100,26050,26100,26050,783
|
|
20231214,123700,19667257700,26100,26100,26100,26050,2257
|
|
20231214,123600,19608422950,26050,26050,26100,26050,2435
|
|
20231214,123500,19544982100,26050,26050,26100,26050,1037
|
|
20231214,123400,19517936650,26050,26150,26150,26050,5011
|
|
20231214,123300,19387179600,26150,26100,26150,26100,3585
|
|
20231214,123200,19293590800,26100,26050,26150,26050,7874
|
|
20231214,123100,19088089250,26100,26100,26100,26050,1847
|
|
20231214,123000,19039937400,26050,26050,26100,26050,1823
|
|
20231214,122900,18992433900,26050,26100,26100,26050,707
|
|
20231214,122800,18973998000,26100,26100,26100,26050,1457
|
|
20231214,122700,18936023800,26050,26050,26100,26050,1223
|
|
20231214,122600,18904150150,26100,26050,26100,26050,847
|
|
20231214,122500,18882059500,26050,26050,26100,26050,1809
|
|
20231214,122400,18834917600,26100,26050,26100,26050,1209
|
|
20231214,122300,18803411000,26050,26100,26100,26050,1089
|
|
20231214,122200,18775020650,26050,26100,26100,26050,1354
|
|
20231214,122100,18739739250,26100,26100,26100,26050,3291
|
|
20231214,122000,18653960850,26050,26100,26100,26050,815
|
|
20231214,121900,18632716700,26050,26100,26100,26050,1478
|
|
20231214,121800,18594203850,26100,26100,26100,26050,1467
|
|
20231214,121700,18555962950,26050,26050,26100,26050,2086
|
|
20231214,121600,18501540950,26050,26050,26100,26050,1231
|
|
20231214,121500,18469460750,26050,26050,26100,26050,1560
|
|
20231214,121400,18428804900,26100,26100,26150,26050,1436
|
|
20231214,121300,18391334250,26100,26050,26100,26050,10374
|
|
20231214,121200,18120575100,26050,26050,26100,26050,5298
|
|
20231214,121100,17982508150,26100,26100,26100,26050,4820
|
|
20231214,121000,17856934300,26050,26100,26150,26050,3818
|
|
20231214,120900,17757265750,26150,26150,26150,26100,1052
|
|
20231214,120800,17729805600,26150,26150,26150,26100,557
|
|
20231214,120700,17715252200,26100,26100,26150,26100,1347
|
|
20231214,120600,17680087800,26150,26150,26200,26100,2977
|
|
20231214,120500,17602244950,26150,26150,26200,26150,2114
|
|
20231214,120400,17546942650,26150,26200,26200,26150,1390
|
|
20231214,120300,17510582900,26200,26150,26200,26100,716
|
|
20231214,120200,17491856650,26150,26150,26200,26150,1905
|
|
20231214,120100,17442033150,26150,26150,26200,26150,2029
|
|
20231214,120000,17388958250,26150,26150,26150,26100,5182
|
|
20231214,115900,17253460250,26150,26150,26150,26100,2950
|
|
20231214,115800,17176438400,26150,26100,26150,26100,2300
|
|
20231214,115700,17116366700,26100,26150,26150,26100,2009
|
|
20231214,115600,17063871650,26100,26150,26150,26100,2032
|
|
20231214,115500,17010802400,26100,26150,26150,26100,1371
|
|
20231214,115400,16975001000,26100,26150,26150,26100,1331
|
|
20231214,115300,16940232700,26100,26150,26150,26100,1800
|
|
20231214,115200,16893207300,26150,26150,26200,26150,3980
|
|
20231214,115100,16789096200,26150,26200,26200,26150,1177
|
|
20231214,115000,16758294500,26200,26150,26200,26150,8816
|
|
20231214,114900,16527720950,26150,26150,26150,26100,2582
|
|
20231214,114800,16460280500,26100,26150,26150,26100,710
|
|
20231214,114700,16441730750,26100,26100,26150,26050,4975
|
|
20231214,114600,16311862800,26100,26050,26100,26050,1336
|
|
20231214,114500,16277047900,26100,26100,26100,26050,1031
|
|
20231214,114400,16250160200,26100,26050,26100,26050,1500
|
|
20231214,114300,16211074000,26100,26100,26100,26050,1764
|
|
20231214,114200,16165084600,26100,26100,26100,26050,446
|
|
20231214,114100,16153454700,26100,26100,26150,26050,1831
|
|
20231214,114000,16105692200,26050,26100,26150,26000,2451
|
|
20231214,113900,16041785500,26100,26050,26100,26000,4245
|
|
20231214,113800,15931194850,26050,26100,26100,26050,1866
|
|
20231214,113700,15882542500,26100,26100,26100,26050,3335
|
|
20231214,113600,15795596250,26050,26100,26100,26050,1472
|
|
20231214,113500,15757199250,26050,26100,26100,26050,9273
|
|
20231214,113400,15515453300,26100,26100,26100,26050,1615
|
|
20231214,113300,15473345700,26100,26050,26100,26050,1281
|
|
20231214,113200,15439957150,26050,26150,26150,26050,2572
|
|
20231214,113100,15372861300,26150,26150,26150,26100,1844
|
|
20231214,113000,15324719550,26150,26150,26150,26100,2149
|
|
20231214,112900,15268541850,26150,26100,26200,26100,1242
|
|
20231214,112800,15236054150,26150,26200,26200,26100,2141
|
|
20231214,112700,15180057100,26200,26150,26200,26150,1814
|
|
20231214,112600,15132588550,26150,26150,26200,26150,1490
|
|
20231214,112500,15093620100,26200,26150,26200,26100,7087
|
|
20231214,112400,14908312550,26150,26100,26150,26050,7304
|
|
20231214,112300,14717613050,26100,26050,26150,26050,3307
|
|
20231214,112200,14631313150,26100,26100,26100,26050,1129
|
|
20231214,112100,14601860000,26100,26100,26150,26050,5680
|
|
20231214,112000,14453612750,26100,26050,26150,26050,7335
|
|
20231214,111900,14262165350,26100,26100,26100,26000,6635
|
|
20231214,111800,14089312800,26050,26150,26150,26050,5453
|
|
20231214,111700,13946975400,26150,26150,26200,26100,4568
|
|
20231214,111600,13827521150,26200,26200,26200,26150,1270
|
|
20231214,111500,13794279500,26150,26150,26200,26150,1193
|
|
20231214,111400,13763077550,26150,26150,26200,26150,2063
|
|
20231214,111300,13709093950,26150,26150,26200,26150,966
|
|
20231214,111200,13683820450,26200,26150,26200,26150,1872
|
|
20231214,111100,13634822250,26150,26200,26200,26150,1393
|
|
20231214,111000,13598348350,26200,26200,26200,26150,1532
|
|
20231214,110900,13558261550,26150,26150,26200,26100,10253
|
|
20231214,110800,13290149950,26150,26100,26150,26100,813
|
|
20231214,110700,13268911650,26100,26150,26150,26050,3919
|
|
20231214,110600,13166623600,26150,26150,26150,26100,823
|
|
20231214,110500,13145131000,26150,26100,26150,26100,2078
|
|
20231214,110400,13090868750,26150,26150,26150,26100,783
|
|
20231214,110300,13070424300,26100,26150,26150,26100,2885
|
|
20231214,110200,12995076600,26100,26150,26150,26100,878
|
|
20231214,110100,12972151500,26150,26150,26150,26100,819
|
|
20231214,110000,12950746450,26100,26100,26150,26100,1290
|
|
20231214,105900,12917055000,26100,26150,26150,26050,1596
|
|
20231214,105800,12875404650,26150,26150,26150,26050,3580
|
|
20231214,105700,12781959550,26150,26100,26150,26100,960
|
|
20231214,105600,12756876950,26150,26150,26150,26100,1609
|
|
20231214,105500,12714844100,26150,26150,26200,26100,490
|
|
20231214,105400,12702039700,26150,26150,26200,26000,22571
|
|
20231214,105300,12113700350,26150,26150,26150,26100,490
|
|
20231214,105200,12100907000,26150,26100,26150,26100,1445
|
|
20231214,105100,12063154600,26100,26150,26150,26100,1768
|
|
20231214,105000,12016986150,26150,26150,26150,26100,558
|
|
20231214,104900,12002407350,26100,26150,26150,26100,964
|
|
20231214,104800,11977221600,26150,26150,26150,26100,1688
|
|
20231214,104700,11933154250,26100,26100,26150,26100,1619
|
|
20231214,104600,11890846500,26150,26150,26200,26100,1129
|
|
20231214,104500,11861323550,26200,26100,26200,26050,12779
|
|
20231214,104400,11526848300,26150,26100,26150,26000,9143
|
|
20231214,104300,11288415300,26100,26050,26150,26050,11120
|
|
20231214,104200,10998183200,26100,26000,26100,26000,1489
|
|
20231214,104100,10959358350,26050,26050,26100,25950,6879
|
|
20231214,104000,10780305100,26050,26000,26050,25950,1928
|
|
20231214,103900,10730140550,26000,26000,26000,25950,1439
|
|
20231214,103800,10692753700,26000,26000,26000,25950,2350
|
|
20231214,103700,10631671250,26000,26000,26050,25950,1191
|
|
20231214,103600,10600703250,26000,26000,26050,25950,1549
|
|
20231214,103500,10560425450,26000,26000,26050,25950,1258
|
|
20231214,103400,10527719350,26000,26000,26050,25950,1991
|
|
20231214,103300,10475960200,26000,26050,26050,25950,1217
|
|
20231214,103200,10444336000,26050,26000,26050,26000,990
|
|
20231214,103100,10418566850,26000,26000,26050,25950,5782
|
|
20231214,103000,10268241050,26000,26000,26000,25950,1597
|
|
20231214,102900,10226737350,25950,26000,26000,25950,1735
|
|
20231214,102800,10181659050,26000,25950,26000,25950,5019
|
|
20231214,102700,10051400700,25950,26000,26000,25950,1864
|
|
20231214,102600,10002977600,26000,26000,26000,25950,834
|
|
20231214,102500,9981326200,26000,26000,26050,25950,7208
|
|
20231214,102400,9793956050,26050,26050,26100,26000,5143
|
|
20231214,102300,9660057650,26050,26050,26100,26000,2804
|
|
20231214,102200,9586972450,26050,26050,26050,26000,5068
|
|
20231214,102100,9454996550,26050,26050,26050,26000,1116
|
|
20231214,102000,9425968450,26000,26050,26050,26000,3286
|
|
20231214,101900,9340402900,26050,26050,26100,26000,1228
|
|
20231214,101800,9308435400,26050,26100,26150,26000,6984
|
|
20231214,101700,9126454200,26100,26100,26100,26050,1947
|
|
20231214,101600,9075679250,26100,26100,26100,26050,1692
|
|
20231214,101500,9031535650,26050,26050,26100,26050,818
|
|
20231214,101400,9010223050,26100,26150,26150,26050,2804
|
|
20231214,101300,8937034850,26100,26100,26150,26100,1112
|
|
20231214,101200,8907989650,26100,26150,26200,26100,1907
|
|
20231214,101100,8858153900,26200,26150,26200,26100,1444
|
|
20231214,101000,8820384100,26150,26100,26200,26100,3410
|
|
20231214,100900,8731294250,26150,26150,26150,26100,2433
|
|
20231214,100800,8667705900,26150,26100,26150,26100,1129
|
|
20231214,100700,8638225350,26150,26100,26150,26050,4766
|
|
20231214,100600,8513851600,26050,26100,26100,26000,4267
|
|
20231214,100500,8402631800,26000,26050,26100,26000,3970
|
|
20231214,100400,8299102850,26050,26150,26150,26000,13124
|
|
20231214,100300,7957200150,26050,26100,26150,26050,3567
|
|
20231214,100200,7864104550,26100,26150,26200,26050,4030
|
|
20231214,100100,7758997650,26100,26100,26150,26100,6838
|
|
20231214,100000,7580403700,26150,26200,26200,26100,3244
|
|
20231214,095900,7495548700,26200,26200,26200,26150,2070
|
|
20231214,095800,7441376200,26200,26200,26250,26150,2925
|
|
20231214,095700,7364816450,26200,26200,26250,26150,8623
|
|
20231214,095600,7138898800,26200,26200,26200,26150,1777
|
|
20231214,095500,7092356250,26150,26150,26200,26150,3889
|
|
20231214,095400,6990593150,26200,26150,26200,26150,3874
|
|
20231214,095300,6889188450,26200,26200,26200,26150,2397
|
|
20231214,095200,6826442250,26200,26200,26200,26150,1818
|
|
20231214,095100,6778844050,26200,26200,26200,26150,2368
|
|
20231214,095000,6716856350,26150,26200,26200,26150,1276
|
|
20231214,094900,6683465000,26150,26150,26200,26100,3705
|
|
20231214,094800,6586530950,26150,26150,26200,26150,1302
|
|
20231214,094700,6552458350,26200,26200,26200,26150,2326
|
|
20231214,094600,6491575000,26200,26200,26200,26150,2018
|
|
20231214,094500,6438778550,26150,26150,26200,26100,5529
|
|
20231214,094400,6294254150,26150,26200,26200,26150,3251
|
|
20231214,094300,6209172750,26200,26150,26200,26150,1761
|
|
20231214,094200,6163078900,26200,26250,26250,26200,3618
|
|
20231214,094100,6068234450,26200,26150,26250,26100,3622
|
|
20231214,094000,5973385900,26200,26200,26200,26150,2151
|
|
20231214,093900,5917078300,26200,26150,26200,26100,2431
|
|
20231214,093800,5853491000,26150,26150,26200,26100,2743
|
|
20231214,093700,5781731950,26150,26100,26200,26100,1888
|
|
20231214,093600,5732358650,26100,26150,26200,26100,2111
|
|
20231214,093500,5677163550,26150,26150,26150,26050,11061
|
|
20231214,093400,5388488500,26050,26100,26150,26050,6596
|
|
20231214,093300,5216300450,26100,26100,26150,26100,1082
|
|
20231214,093200,5188035400,26150,26100,26150,26050,3540
|
|
20231214,093100,5095645700,26050,26100,26100,26000,7670
|
|
20231214,093000,4895654900,26150,26200,26200,26100,4050
|
|
20231214,092900,4789711450,26200,26250,26300,26200,5492
|
|
20231214,092800,4645727000,26250,26250,26250,26200,1725
|
|
20231214,092700,4600476150,26250,26200,26300,26150,7371
|
|
20231214,092600,4407099850,26200,26200,26250,26150,4647
|
|
20231214,092500,4285331150,26250,26250,26250,26200,2108
|
|
20231214,092400,4230030500,26250,26200,26250,26150,10880
|
|
20231214,092300,3944981050,26200,26150,26250,26100,5448
|
|
20231214,092200,3802386850,26150,26100,26150,26050,2334
|
|
20231214,092100,3741492800,26100,26100,26150,26050,2743
|
|
20231214,092000,3669925600,26150,26150,26150,26100,2081
|
|
20231214,091900,3615574100,26100,26150,26200,26100,3732
|
|
20231214,091800,3518079700,26150,26150,26200,26100,2729
|
|
20231214,091700,3446680000,26150,26100,26200,26100,2849
|
|
20231214,091600,3372171850,26100,26100,26100,26050,3314
|
|
20231214,091500,3285733350,26100,26200,26200,26100,2390
|
|
20231214,091400,3223258200,26200,26000,26200,26000,4881
|
|
20231214,091300,3095908100,26000,26000,26050,26000,8052
|
|
20231214,091200,2886531650,26050,26100,26100,26000,12273
|
|
20231214,091100,2566758700,26100,26100,26150,26050,5694
|
|
20231214,091000,2418128650,26100,26200,26200,26050,8447
|
|
20231214,090900,2197390450,26200,26300,26300,26200,2012
|
|
20231214,090800,2144603150,26300,26200,26300,26150,4405
|
|
20231214,090700,2029104550,26150,26200,26250,26150,5395
|
|
20231214,090600,1887787150,26200,26300,26400,26200,7840
|
|
20231214,090500,1681987150,26300,26400,26450,26300,6930
|
|
20231214,090400,1499168700,26400,26300,26450,26300,9780
|
|
20231214,090300,1241312750,26300,26200,26350,26150,10409
|
|
20231214,090200,967693300,26200,26250,26250,26150,9414
|
|
20231214,090100,721199350,26250,26100,26250,26100,3747
|
|
20231214,090000,623120750,26100,26400,26400,26050,23688
|