626 lines
34 KiB
CSV
626 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,192300,40797302550,24500,24500,24500,24500,47164
|
|
20231221,192200,40797302550,24500,24500,24500,24500,0
|
|
20231221,192100,40797302550,24500,24500,24500,24500,0
|
|
20231221,192000,40797302550,24500,24500,24500,24500,0
|
|
20231221,191900,40797302550,24500,24500,24500,24500,0
|
|
20231221,191800,40797302550,24500,24500,24500,24500,0
|
|
20231221,191700,40797302550,24500,24500,24500,24500,0
|
|
20231221,191600,40797302550,24500,24500,24500,24500,0
|
|
20231221,191500,40797302550,24500,24500,24500,24500,0
|
|
20231221,191400,40797302550,24500,24500,24500,24500,0
|
|
20231221,191300,40797302550,24500,24500,24500,24500,0
|
|
20231221,191200,40797302550,24500,24500,24500,24500,0
|
|
20231221,191100,40797302550,24500,24500,24500,24500,0
|
|
20231221,191000,40797302550,24500,24500,24500,24500,0
|
|
20231221,190900,40797302550,24500,24500,24500,24500,0
|
|
20231221,190800,40797302550,24500,24500,24500,24500,0
|
|
20231221,190700,40797302550,24500,24500,24500,24500,0
|
|
20231221,190600,40797302550,24500,24500,24500,24500,0
|
|
20231221,190500,40797302550,24500,24500,24500,24500,0
|
|
20231221,190400,40797302550,24500,24500,24500,24500,0
|
|
20231221,190300,40797302550,24500,24500,24500,24500,0
|
|
20231221,190200,40797302550,24500,24500,24500,24500,0
|
|
20231221,190100,40797302550,24500,24500,24500,24500,0
|
|
20231221,190000,40797302550,24500,24500,24500,24500,0
|
|
20231221,185900,40797302550,24500,24500,24500,24500,0
|
|
20231221,185800,40797302550,24500,24500,24500,24500,0
|
|
20231221,185700,40797302550,24500,24500,24500,24500,0
|
|
20231221,185600,40797302550,24500,24500,24500,24500,0
|
|
20231221,185500,40797302550,24500,24500,24500,24500,0
|
|
20231221,185400,40797302550,24500,24500,24500,24500,0
|
|
20231221,185300,40797302550,24500,24500,24500,24500,47164
|
|
20231221,185200,40797302550,24500,24500,24500,24500,0
|
|
20231221,185100,40797302550,24500,24500,24500,24500,0
|
|
20231221,185000,40797302550,24500,24500,24500,24500,0
|
|
20231221,184900,40797302550,24500,24500,24500,24500,0
|
|
20231221,184800,40797302550,24500,24500,24500,24500,0
|
|
20231221,184700,40797302550,24500,24500,24500,24500,0
|
|
20231221,184600,40797302550,24500,24500,24500,24500,0
|
|
20231221,184500,40797302550,24500,24500,24500,24500,0
|
|
20231221,184400,40797302550,24500,24500,24500,24500,0
|
|
20231221,184300,40797302550,24500,24500,24500,24500,0
|
|
20231221,184200,40797302550,24500,24500,24500,24500,0
|
|
20231221,184100,40797302550,24500,24500,24500,24500,0
|
|
20231221,184000,40797302550,24500,24500,24500,24500,0
|
|
20231221,183900,40797302550,24500,24500,24500,24500,0
|
|
20231221,183800,40797302550,24500,24500,24500,24500,0
|
|
20231221,183700,40797302550,24500,24500,24500,24500,0
|
|
20231221,183600,40797302550,24500,24500,24500,24500,0
|
|
20231221,183500,40797302550,24500,24500,24500,24500,0
|
|
20231221,183400,40797302550,24500,24500,24500,24500,0
|
|
20231221,183300,40797302550,24500,24500,24500,24500,0
|
|
20231221,183200,40797302550,24500,24500,24500,24500,0
|
|
20231221,183100,40797302550,24500,24500,24500,24500,0
|
|
20231221,183000,40797302550,24500,24500,24500,24500,0
|
|
20231221,182900,40797302550,24500,24500,24500,24500,0
|
|
20231221,182800,40797302550,24500,24500,24500,24500,0
|
|
20231221,182700,40797302550,24500,24500,24500,24500,0
|
|
20231221,182600,40797302550,24500,24500,24500,24500,0
|
|
20231221,182500,40797302550,24500,24500,24500,24500,0
|
|
20231221,182400,40797302550,24500,24500,24500,24500,0
|
|
20231221,182300,40797302550,24500,24500,24500,24500,47164
|
|
20231221,182200,40797302550,24500,24500,24500,24500,0
|
|
20231221,182100,40797302550,24500,24500,24500,24500,0
|
|
20231221,182000,40797302550,24500,24500,24500,24500,0
|
|
20231221,181900,40797302550,24500,24500,24500,24500,0
|
|
20231221,181800,40797302550,24500,24500,24500,24500,0
|
|
20231221,181700,40797302550,24500,24500,24500,24500,0
|
|
20231221,181600,40797302550,24500,24500,24500,24500,0
|
|
20231221,181500,40797302550,24500,24500,24500,24500,0
|
|
20231221,181400,40797302550,24500,24500,24500,24500,0
|
|
20231221,181300,40797302550,24500,24500,24500,24500,0
|
|
20231221,181200,40797302550,24500,24500,24500,24500,0
|
|
20231221,181100,40797302550,24500,24500,24500,24500,0
|
|
20231221,181000,40797302550,24500,24500,24500,24500,0
|
|
20231221,180900,40797302550,24500,24500,24500,24500,0
|
|
20231221,180800,40797302550,24500,24500,24500,24500,0
|
|
20231221,180700,40797302550,24500,24500,24500,24500,0
|
|
20231221,180600,40797302550,24500,24500,24500,24500,0
|
|
20231221,180500,40797302550,24500,24500,24500,24500,0
|
|
20231221,180400,40797302550,24500,24500,24500,24500,0
|
|
20231221,180300,40797302550,24500,24500,24500,24500,0
|
|
20231221,180200,40797302550,24500,24500,24500,24500,0
|
|
20231221,180100,40797302550,24500,24500,24500,24500,0
|
|
20231221,180000,40797302550,24500,24500,24500,24500,0
|
|
20231221,175900,40797302550,24500,24500,24500,24500,0
|
|
20231221,175800,40797302550,24500,24500,24500,24500,0
|
|
20231221,175700,40797302550,24500,24500,24500,24500,0
|
|
20231221,175600,40797302550,24500,24500,24500,24500,0
|
|
20231221,175500,40797302550,24500,24500,24500,24500,0
|
|
20231221,175400,40797302550,24500,24500,24500,24500,0
|
|
20231221,175300,40797302550,24500,24500,24500,24500,47164
|
|
20231221,175200,40797302550,24500,24500,24500,24500,0
|
|
20231221,175100,40797302550,24500,24500,24500,24500,0
|
|
20231221,175000,40797302550,24500,24500,24500,24500,0
|
|
20231221,174900,40797302550,24500,24500,24500,24500,0
|
|
20231221,174800,40797302550,24500,24500,24500,24500,0
|
|
20231221,174700,40797302550,24500,24500,24500,24500,0
|
|
20231221,174600,40797302550,24500,24500,24500,24500,0
|
|
20231221,174500,40797302550,24500,24500,24500,24500,0
|
|
20231221,174400,40797302550,24500,24500,24500,24500,0
|
|
20231221,174300,40797302550,24500,24500,24500,24500,0
|
|
20231221,174200,40797302550,24500,24500,24500,24500,0
|
|
20231221,174100,40797302550,24500,24500,24500,24500,0
|
|
20231221,174000,40797302550,24500,24500,24500,24500,0
|
|
20231221,173900,40797302550,24500,24500,24500,24500,0
|
|
20231221,173800,40797302550,24500,24500,24500,24500,0
|
|
20231221,173700,40797302550,24500,24500,24500,24500,0
|
|
20231221,173600,40797302550,24500,24500,24500,24500,0
|
|
20231221,173500,40797302550,24500,24500,24500,24500,0
|
|
20231221,173400,40797302550,24500,24500,24500,24500,0
|
|
20231221,173300,40797302550,24500,24500,24500,24500,0
|
|
20231221,173200,40797302550,24500,24500,24500,24500,0
|
|
20231221,173100,40797302550,24500,24500,24500,24500,0
|
|
20231221,173000,40797302550,24500,24500,24500,24500,0
|
|
20231221,172900,40797302550,24500,24500,24500,24500,0
|
|
20231221,172800,40797302550,24500,24500,24500,24500,0
|
|
20231221,172700,40797302550,24500,24500,24500,24500,0
|
|
20231221,172600,40797302550,24500,24500,24500,24500,0
|
|
20231221,172500,40797302550,24500,24500,24500,24500,0
|
|
20231221,172400,40797302550,24500,24500,24500,24500,0
|
|
20231221,172300,40797302550,24500,24500,24500,24500,47164
|
|
20231221,172200,40797302550,24500,24500,24500,24500,0
|
|
20231221,172100,40797302550,24500,24500,24500,24500,0
|
|
20231221,172000,40797302550,24500,24500,24500,24500,0
|
|
20231221,171900,40797302550,24500,24500,24500,24500,0
|
|
20231221,171800,40797302550,24500,24500,24500,24500,0
|
|
20231221,171700,40797302550,24500,24500,24500,24500,0
|
|
20231221,171600,40797302550,24500,24500,24500,24500,0
|
|
20231221,171500,40797302550,24500,24500,24500,24500,0
|
|
20231221,171400,40797302550,24500,24500,24500,24500,0
|
|
20231221,171300,40797302550,24500,24500,24500,24500,0
|
|
20231221,171200,40797302550,24500,24500,24500,24500,0
|
|
20231221,171100,40797302550,24500,24500,24500,24500,0
|
|
20231221,171000,40797302550,24500,24500,24500,24500,0
|
|
20231221,170900,40797302550,24500,24500,24500,24500,0
|
|
20231221,170800,40797302550,24500,24500,24500,24500,0
|
|
20231221,170700,40797302550,24500,24500,24500,24500,0
|
|
20231221,170600,40797302550,24500,24500,24500,24500,0
|
|
20231221,170500,40797302550,24500,24500,24500,24500,0
|
|
20231221,170400,40797302550,24500,24500,24500,24500,0
|
|
20231221,170300,40797302550,24500,24500,24500,24500,0
|
|
20231221,170200,40797302550,24500,24500,24500,24500,0
|
|
20231221,170100,40797302550,24500,24500,24500,24500,0
|
|
20231221,170000,40797302550,24500,24500,24500,24500,0
|
|
20231221,165900,40797302550,24500,24500,24500,24500,0
|
|
20231221,165800,40797302550,24500,24500,24500,24500,0
|
|
20231221,165700,40797302550,24500,24500,24500,24500,0
|
|
20231221,165600,40797302550,24500,24500,24500,24500,0
|
|
20231221,165500,40797302550,24500,24500,24500,24500,0
|
|
20231221,165400,40797302550,24500,24500,24500,24500,0
|
|
20231221,165300,40797302550,24500,24500,24500,24500,47164
|
|
20231221,165200,40797302550,24500,24500,24500,24500,0
|
|
20231221,165100,40797302550,24500,24500,24500,24500,0
|
|
20231221,165000,40797302550,24500,24500,24500,24500,0
|
|
20231221,164900,40797302550,24500,24500,24500,24500,0
|
|
20231221,164800,40797302550,24500,24500,24500,24500,0
|
|
20231221,164700,40797302550,24500,24500,24500,24500,0
|
|
20231221,164600,40797302550,24500,24500,24500,24500,0
|
|
20231221,164500,40797302550,24500,24500,24500,24500,0
|
|
20231221,164400,40797302550,24500,24500,24500,24500,0
|
|
20231221,164300,40797302550,24500,24500,24500,24500,0
|
|
20231221,164200,40797302550,24500,24500,24500,24500,0
|
|
20231221,164100,40797302550,24500,24500,24500,24500,0
|
|
20231221,164000,40797302550,24500,24500,24500,24500,0
|
|
20231221,163900,40797302550,24500,24500,24500,24500,0
|
|
20231221,163800,40797302550,24500,24500,24500,24500,0
|
|
20231221,163700,40797302550,24500,24500,24500,24500,0
|
|
20231221,163600,40797302550,24500,24500,24500,24500,0
|
|
20231221,163500,40797302550,24500,24500,24500,24500,0
|
|
20231221,163400,40797302550,24500,24500,24500,24500,0
|
|
20231221,163300,40797302550,24500,24500,24500,24500,0
|
|
20231221,163200,40797302550,24500,24500,24500,24500,0
|
|
20231221,163100,40797302550,24500,24500,24500,24500,0
|
|
20231221,163000,40797302550,24500,24500,24500,24500,0
|
|
20231221,162900,40797302550,24500,24500,24500,24500,0
|
|
20231221,162800,40797302550,24500,24500,24500,24500,0
|
|
20231221,162700,40797302550,24500,24500,24500,24500,0
|
|
20231221,162600,40797302550,24500,24500,24500,24500,0
|
|
20231221,162500,40797302550,24500,24500,24500,24500,0
|
|
20231221,162400,40797302550,24500,24500,24500,24500,0
|
|
20231221,162300,40797302550,24500,24500,24500,24500,47164
|
|
20231221,162200,40797302550,24500,24500,24500,24500,0
|
|
20231221,162100,40797302550,24500,24500,24500,24500,0
|
|
20231221,162000,40797302550,24500,24500,24500,24500,0
|
|
20231221,161900,40797302550,24500,24500,24500,24500,0
|
|
20231221,161800,40797302550,24500,24500,24500,24500,0
|
|
20231221,161700,40797302550,24500,24500,24500,24500,0
|
|
20231221,161600,40797302550,24500,24500,24500,24500,0
|
|
20231221,161500,40797302550,24500,24500,24500,24500,0
|
|
20231221,161400,40797302550,24500,24500,24500,24500,0
|
|
20231221,161300,40797302550,24500,24500,24500,24500,0
|
|
20231221,161200,40797302550,24500,24500,24500,24500,0
|
|
20231221,161100,40797302550,24500,24500,24500,24500,0
|
|
20231221,161000,40797302550,24500,24500,24500,24500,0
|
|
20231221,160900,40797302550,24500,24500,24500,24500,0
|
|
20231221,160800,40797302550,24500,24500,24500,24500,0
|
|
20231221,160700,40797302550,24500,24500,24500,24500,0
|
|
20231221,160600,40797302550,24500,24500,24500,24500,0
|
|
20231221,160500,40797302550,24500,24500,24500,24500,0
|
|
20231221,160400,40797302550,24500,24500,24500,24500,0
|
|
20231221,160300,40797302550,24500,24500,24500,24500,0
|
|
20231221,160200,40797302550,24500,24500,24500,24500,0
|
|
20231221,160100,40797302550,24500,24500,24500,24500,0
|
|
20231221,160000,40797302550,24500,24500,24500,24500,0
|
|
20231221,155900,40797302550,24500,24500,24500,24500,0
|
|
20231221,155800,40797302550,24500,24500,24500,24500,0
|
|
20231221,155700,40797302550,24500,24500,24500,24500,0
|
|
20231221,155600,40797302550,24500,24500,24500,24500,0
|
|
20231221,155500,40797302550,24500,24500,24500,24500,0
|
|
20231221,155400,40797302550,24500,24500,24500,24500,0
|
|
20231221,155300,40797302550,24500,24500,24500,24500,47164
|
|
20231221,155200,40797302550,24500,24500,24500,24500,0
|
|
20231221,155100,40797302550,24500,24500,24500,24500,0
|
|
20231221,155000,40797302550,24500,24500,24500,24500,0
|
|
20231221,154900,40797302550,24500,24500,24500,24500,0
|
|
20231221,154800,40797302550,24500,24500,24500,24500,0
|
|
20231221,154700,40797302550,24500,24500,24500,24500,0
|
|
20231221,154600,40797302550,24500,24500,24500,24500,0
|
|
20231221,154500,40797302550,24500,24500,24500,24500,0
|
|
20231221,154400,40797302550,24500,24500,24500,24500,0
|
|
20231221,154300,40797302550,24500,24500,24500,24500,0
|
|
20231221,154200,40797302550,24500,24500,24500,24500,0
|
|
20231221,154100,40797302550,24500,24500,24500,24500,0
|
|
20231221,154000,40797302550,24500,24500,24500,24500,0
|
|
20231221,153900,40797302550,24500,24500,24500,24500,0
|
|
20231221,153800,40797302550,24500,24500,24500,24500,0
|
|
20231221,153700,40797302550,24500,24500,24500,24500,0
|
|
20231221,153600,40797302550,24500,24500,24500,24500,0
|
|
20231221,153500,40797302550,24500,24500,24500,24500,0
|
|
20231221,153400,40797302550,24500,24500,24500,24500,0
|
|
20231221,153300,40797302550,24500,24500,24500,24500,0
|
|
20231221,153200,40797302550,24500,24500,24500,24500,0
|
|
20231221,153100,40797302550,24500,24500,24500,24500,0
|
|
20231221,153000,40797302550,24500,24500,24500,24500,47164
|
|
20231221,152900,39641784550,24500,24500,24500,24500,0
|
|
20231221,152800,39641784550,24500,24500,24500,24500,0
|
|
20231221,152700,39641784550,24500,24500,24500,24500,0
|
|
20231221,152600,39641784550,24500,24500,24500,24500,0
|
|
20231221,152500,39641784550,24500,24500,24500,24500,0
|
|
20231221,152400,39641784550,24500,24500,24500,24500,0
|
|
20231221,152300,39641784550,24500,24500,24500,24500,0
|
|
20231221,152200,39641784550,24500,24500,24500,24500,0
|
|
20231221,152100,39641784550,24500,24500,24500,24500,0
|
|
20231221,152000,39641784550,24500,24500,24500,24500,0
|
|
20231221,151900,39641784550,24500,24500,24550,24500,2617
|
|
20231221,151800,39577630150,24500,24500,24550,24500,10086
|
|
20231221,151700,39330511700,24500,24500,24550,24500,2530
|
|
20231221,151600,39268503200,24500,24450,24550,24450,12644
|
|
20231221,151500,38958668850,24450,24450,24500,24450,1505
|
|
20231221,151400,38921854400,24500,24500,24500,24450,2278
|
|
20231221,151300,38866129050,24500,24450,24500,24450,2371
|
|
20231221,151200,38808089400,24500,24450,24500,24450,6253
|
|
20231221,151100,38654966750,24500,24500,24500,24450,775
|
|
20231221,151000,38636005400,24500,24500,24500,24450,1707
|
|
20231221,150900,38594195350,24450,24500,24500,24450,3811
|
|
20231221,150800,38500901750,24450,24500,24500,24450,1992
|
|
20231221,150700,38452112100,24500,24500,24500,24450,3890
|
|
20231221,150600,38356849100,24450,24500,24550,24450,6427
|
|
20231221,150500,38199378600,24550,24450,24550,24450,5746
|
|
20231221,150400,38058642750,24500,24450,24500,24450,2327
|
|
20231221,150300,38001713050,24450,24500,24500,24400,2884
|
|
20231221,150200,37931202450,24500,24500,24500,24400,2145
|
|
20231221,150100,37878749450,24500,24500,24550,24450,3039
|
|
20231221,150000,37804321500,24500,24450,24500,24400,6823
|
|
20231221,145900,37637458350,24450,24500,24550,24450,2711
|
|
20231221,145800,37571062300,24500,24550,24550,24450,2501
|
|
20231221,145700,37509828200,24550,24400,24550,24400,18606
|
|
20231221,145600,37054510600,24450,24400,24450,24400,1678
|
|
20231221,145500,37013545000,24400,24400,24450,24400,2894
|
|
20231221,145400,36942888400,24450,24400,24450,24400,3029
|
|
20231221,145300,36868882150,24450,24400,24500,24400,1752
|
|
20231221,145200,36826091400,24400,24350,24500,24350,7469
|
|
20231221,145100,36643529550,24350,24400,24450,24300,7919
|
|
20231221,145000,36450550500,24400,24400,24500,24400,3138
|
|
20231221,144900,36373832450,24400,24450,24500,24400,3246
|
|
20231221,144800,36294476950,24450,24350,24500,24350,15797
|
|
20231221,144700,35908743500,24350,24350,24400,24300,1626
|
|
20231221,144600,35869141950,24350,24350,24400,24350,1981
|
|
20231221,144500,35820895950,24350,24400,24400,24350,1945
|
|
20231221,144400,35773525000,24350,24350,24400,24300,4024
|
|
20231221,144300,35675554550,24300,24300,24350,24250,5825
|
|
20231221,144200,35534041650,24350,24350,24350,24300,1241
|
|
20231221,144100,35503875900,24300,24300,24350,24300,1794
|
|
20231221,144000,35460258050,24300,24350,24350,24300,1374
|
|
20231221,143900,35426856650,24300,24300,24350,24300,1815
|
|
20231221,143800,35382742650,24300,24350,24350,24300,1256
|
|
20231221,143700,35352204450,24300,24300,24350,24300,1233
|
|
20231221,143600,35322231800,24300,24350,24350,24300,2074
|
|
20231221,143500,35271823950,24350,24300,24350,24300,1668
|
|
20231221,143400,35231280300,24350,24300,24350,24300,4312
|
|
20231221,143300,35126325850,24350,24350,24400,24350,2238
|
|
20231221,143200,35071820950,24350,24350,24400,24350,2031
|
|
20231221,143100,35022352800,24350,24400,24400,24350,2337
|
|
20231221,143000,34965421900,24400,24350,24400,24350,1613
|
|
20231221,142900,34926100200,24350,24350,24400,24350,2078
|
|
20231221,142800,34875489500,24400,24300,24400,24300,2214
|
|
20231221,142700,34821594200,24300,24300,24400,24300,1560
|
|
20231221,142600,34783634800,24300,24300,24400,24300,6058
|
|
20231221,142500,34636156100,24350,24300,24350,24300,1348
|
|
20231221,142400,34603381700,24350,24300,24350,24300,1164
|
|
20231221,142300,34575087700,24300,24300,24350,24300,2486
|
|
20231221,142200,34514661950,24300,24300,24350,24300,1954
|
|
20231221,142100,34467154400,24300,24300,24350,24300,1489
|
|
20231221,142000,34430955250,24300,24300,24350,24300,2293
|
|
20231221,141900,34375186850,24300,24350,24350,24300,1387
|
|
20231221,141800,34341460550,24400,24300,24400,24300,1760
|
|
20231221,141700,34298619250,24300,24350,24400,24300,1380
|
|
20231221,141600,34265039750,24350,24400,24400,24350,2244
|
|
20231221,141500,34210334400,24400,24400,24400,24350,1032
|
|
20231221,141400,34185193300,24300,24350,24400,24300,2048
|
|
20231221,141300,34135292750,24350,24300,24350,24300,1400
|
|
20231221,141200,34101236100,24300,24300,24400,24300,5299
|
|
20231221,141100,33972211550,24300,24300,24350,24300,2025
|
|
20231221,141000,33922929200,24300,24300,24350,24300,908
|
|
20231221,140900,33900856100,24350,24350,24350,24300,1582
|
|
20231221,140800,33862404600,24300,24300,24350,24300,2280
|
|
20231221,140700,33806997600,24350,24350,24350,24300,1496
|
|
20231221,140600,33770599600,24350,24350,24350,24300,866
|
|
20231221,140500,33749551600,24300,24300,24350,24250,2111
|
|
20231221,140400,33698255900,24300,24300,24350,24300,1743
|
|
20231221,140300,33655898000,24300,24350,24350,24300,1616
|
|
20231221,140200,33616552600,24350,24250,24350,24200,6901
|
|
20231221,140100,33448877900,24250,24250,24250,24200,5886
|
|
20231221,140000,33306281100,24250,24200,24250,24200,1723
|
|
20231221,135900,33264529300,24250,24200,24250,24150,1316
|
|
20231221,135800,33232667400,24200,24150,24250,24150,5056
|
|
20231221,135700,33110339300,24150,24150,24200,24150,3197
|
|
20231221,135600,33033048500,24200,24150,24200,24150,1638
|
|
20231221,135500,32993448450,24150,24200,24200,24150,13984
|
|
20231221,135400,32655072650,24250,24200,24250,24200,1597
|
|
20231221,135300,32616421850,24200,24250,24250,24200,1635
|
|
20231221,135200,32576849200,24200,24200,24250,24200,1359
|
|
20231221,135100,32543953150,24250,24200,24250,24200,1054
|
|
20231221,135000,32518430900,24200,24250,24250,24200,1130
|
|
20231221,134900,32491077550,24250,24200,24250,24200,1465
|
|
20231221,134800,32455608000,24250,24200,24250,24200,1442
|
|
20231221,134700,32420702450,24200,24200,24250,24200,2280
|
|
20231221,134600,32365519850,24250,24250,24250,24200,1545
|
|
20231221,134500,32328111650,24250,24200,24250,24200,771
|
|
20231221,134400,32309439350,24250,24200,24250,24200,1135
|
|
20231221,134300,32281968050,24200,24250,24250,24200,6462
|
|
20231221,134200,32125578000,24200,24250,24250,24200,655
|
|
20231221,134100,32109711500,24250,24200,24250,24200,4232
|
|
20231221,134000,32007253950,24250,24250,24250,24200,2289
|
|
20231221,133900,31951769250,24200,24200,24250,24200,1130
|
|
20231221,133800,31924395200,24250,24250,24250,24200,781
|
|
20231221,133700,31905476450,24250,24200,24250,24200,1764
|
|
20231221,133600,31862775050,24250,24200,24250,24200,1392
|
|
20231221,133500,31829051900,24250,24250,24250,24200,1582
|
|
20231221,133400,31790729650,24250,24200,24250,24200,1785
|
|
20231221,133300,31747488400,24200,24250,24250,24200,2485
|
|
20231221,133200,31687280400,24200,24200,24250,24200,3512
|
|
20231221,133100,31602263850,24200,24250,24250,24200,959
|
|
20231221,133000,31579040900,24250,24250,24250,24200,2436
|
|
20231221,132900,31520018100,24250,24250,24250,24200,633
|
|
20231221,132800,31504681850,24250,24200,24250,24200,1194
|
|
20231221,132700,31475769250,24200,24200,24250,24200,2494
|
|
20231221,132600,31415404150,24200,24200,24250,24200,1882
|
|
20231221,132500,31369822300,24200,24250,24250,24200,2753
|
|
20231221,132400,31303199000,24200,24200,24250,24200,1222
|
|
20231221,132300,31273615550,24200,24250,24250,24200,3793
|
|
20231221,132200,31181667200,24250,24250,24300,24250,1407
|
|
20231221,132100,31147537150,24250,24250,24250,24250,520
|
|
20231221,132000,31134927150,24300,24250,24300,24250,959
|
|
20231221,131900,31111654600,24250,24250,24300,24250,1236
|
|
20231221,131800,31081676000,24300,24250,24300,24250,1025
|
|
20231221,131700,31056814750,24250,24250,24300,24250,1031
|
|
20231221,131600,31031810450,24250,24250,24300,24250,925
|
|
20231221,131500,31009373800,24250,24300,24300,24250,610
|
|
20231221,131400,30994580250,24300,24250,24300,24250,2109
|
|
20231221,131300,30943434400,24250,24250,24300,24250,907
|
|
20231221,131200,30921436650,24250,24250,24300,24250,2788
|
|
20231221,131100,30853827250,24250,24250,24300,24250,1931
|
|
20231221,131000,30807000350,24250,24250,24300,24250,1193
|
|
20231221,130900,30778064850,24250,24250,24300,24250,1772
|
|
20231221,130800,30735093700,24250,24250,24300,24250,3122
|
|
20231221,130700,30659381150,24250,24300,24300,24250,233
|
|
20231221,130600,30653727700,24250,24300,24300,24250,980
|
|
20231221,130500,30629949500,24250,24300,24300,24250,1065
|
|
20231221,130400,30604117950,24250,24300,24300,24250,390
|
|
20231221,130300,30594659400,24250,24250,24300,24250,813
|
|
20231221,130200,30574943600,24250,24200,24250,24200,3372
|
|
20231221,130100,30493203850,24200,24250,24250,24200,973
|
|
20231221,130000,30469656000,24250,24250,24250,24200,1270
|
|
20231221,125900,30438891650,24200,24250,24250,24200,977
|
|
20231221,125800,30415228650,24200,24250,24250,24200,11506
|
|
20231221,125700,30136743750,24200,24300,24300,24200,11449
|
|
20231221,125600,29859110800,24300,24250,24300,24250,889
|
|
20231221,125500,29837543400,24300,24250,24300,24250,1547
|
|
20231221,125400,29799994850,24300,24250,24300,24250,1479
|
|
20231221,125300,29764073750,24250,24250,24250,24250,1041
|
|
20231221,125200,29738829500,24250,24250,24300,24250,415
|
|
20231221,125100,29728762100,24300,24250,24300,24250,1624
|
|
20231221,125000,29689378600,24250,24300,24300,24250,1304
|
|
20231221,124900,29657749400,24300,24300,24300,24250,687
|
|
20231221,124800,29641086050,24300,24300,24300,24250,569
|
|
20231221,124700,29627272150,24300,24250,24300,24250,1006
|
|
20231221,124600,29602876350,24250,24250,24300,24250,2750
|
|
20231221,124500,29536188800,24250,24250,24250,24200,2252
|
|
20231221,124400,29481609950,24250,24300,24300,24250,3806
|
|
20231221,124300,29389304400,24250,24250,24300,24250,3382
|
|
20231221,124200,29307280950,24300,24250,24300,24250,1420
|
|
20231221,124100,29272843100,24250,24250,24300,24250,685
|
|
20231221,124000,29256224600,24250,24350,24350,24250,2777
|
|
20231221,123900,29188828800,24350,24300,24350,24300,430
|
|
20231221,123800,29178377350,24300,24350,24350,24300,814
|
|
20231221,123700,29158596300,24350,24300,24350,24300,2153
|
|
20231221,123600,29106274900,24350,24300,24350,24300,1992
|
|
20231221,123500,29057866600,24350,24350,24350,24300,7620
|
|
20231221,123400,28872343700,24400,24400,24400,24350,1187
|
|
20231221,123300,28843400000,24400,24350,24400,24350,1513
|
|
20231221,123200,28806489950,24350,24400,24400,24350,831
|
|
20231221,123100,28786242750,24400,24400,24400,24350,1639
|
|
20231221,123000,28746286200,24400,24400,24450,24350,1964
|
|
20231221,122900,28698375800,24400,24400,24400,24350,2122
|
|
20231221,122800,28646601750,24350,24350,24350,24300,3419
|
|
20231221,122700,28563396750,24350,24350,24350,24300,1944
|
|
20231221,122600,28516110300,24350,24300,24350,24250,4432
|
|
20231221,122500,28408412000,24300,24250,24300,24250,14430
|
|
20231221,122400,28058472750,24250,24250,24250,24200,5597
|
|
20231221,122300,27922785800,24250,24250,24250,24200,1558
|
|
20231221,122200,27885038350,24250,24250,24250,24200,2324
|
|
20231221,122100,27828741800,24250,24250,24250,24200,1235
|
|
20231221,122000,27798811400,24200,24200,24250,24200,1161
|
|
20231221,121900,27770703600,24200,24200,24250,24200,1030
|
|
20231221,121800,27745776400,24200,24250,24250,24200,4356
|
|
20231221,121700,27640360200,24250,24200,24250,24200,614
|
|
20231221,121600,27625491000,24250,24200,24250,24200,1075
|
|
20231221,121500,27599470100,24250,24200,24250,24200,1659
|
|
20231221,121400,27559286300,24200,24250,24250,24200,2164
|
|
20231221,121300,27506882100,24250,24250,24250,24200,1613
|
|
20231221,121200,27467808600,24200,24200,24250,24200,1572
|
|
20231221,121100,27429763150,24200,24250,24250,24200,615
|
|
20231221,121000,27414862000,24250,24200,24250,24200,383
|
|
20231221,120900,27405585900,24200,24250,24250,24200,1603
|
|
20231221,120800,27366778350,24250,24200,24250,24200,2106
|
|
20231221,120700,27315748850,24200,24250,24250,24200,1172
|
|
20231221,120600,27287366950,24200,24200,24250,24200,618
|
|
20231221,120500,27272400100,24200,24250,24250,24200,1122
|
|
20231221,120400,27245246300,24200,24200,24250,24200,800
|
|
20231221,120300,27225880900,24200,24200,24250,24200,1923
|
|
20231221,120200,27179327150,24200,24200,24200,24150,5547
|
|
20231221,120100,27045135900,24150,24200,24200,24150,1363
|
|
20231221,120000,27012177700,24200,24150,24200,24150,1525
|
|
20231221,115900,26975327750,24200,24200,24200,24150,2743
|
|
20231221,115800,26908979350,24200,24200,24200,24150,1151
|
|
20231221,115700,26881169350,24200,24200,24200,24150,2242
|
|
20231221,115600,26826993550,24150,24200,24200,24150,2191
|
|
20231221,115500,26773995400,24150,24150,24200,24150,1558
|
|
20231221,115400,26736343550,24150,24200,24250,24150,23392
|
|
20231221,115300,26170275400,24200,24250,24250,24200,1374
|
|
20231221,115200,26137009900,24250,24200,24250,24200,3294
|
|
20231221,115100,26057275050,24200,24250,24250,24200,622
|
|
20231221,115000,26042207500,24200,24250,24250,24200,3016
|
|
20231221,114900,25969176850,24250,24250,24250,24200,1590
|
|
20231221,114800,25930672550,24250,24200,24250,24200,1066
|
|
20231221,114700,25904845900,24200,24250,24250,24200,2248
|
|
20231221,114600,25850351850,24250,24250,24250,24200,1188
|
|
20231221,114500,25821588150,24250,24250,24250,24200,745
|
|
20231221,114400,25803531700,24250,24250,24300,24200,2204
|
|
20231221,114300,25750114500,24250,24300,24300,24250,4502
|
|
20231221,114200,25640939650,24300,24300,24300,24250,1640
|
|
20231221,114100,25601165500,24250,24250,24300,24250,1264
|
|
20231221,114000,25570504300,24300,24250,24300,24250,383
|
|
20231221,113900,25561209850,24250,24250,24300,24250,926
|
|
20231221,113800,25538749800,24250,24300,24300,24250,2687
|
|
20231221,113700,25473571100,24300,24250,24300,24250,1377
|
|
20231221,113600,25440127050,24300,24250,24300,24250,1215
|
|
20231221,113500,25410643650,24300,24300,24300,24250,883
|
|
20231221,113400,25389225350,24300,24250,24300,24250,1116
|
|
20231221,113300,25362126500,24300,24250,24300,24200,7435
|
|
20231221,113200,25181891200,24250,24250,24250,24200,1675
|
|
20231221,113100,25141289200,24250,24300,24300,24200,5297
|
|
20231221,113000,25012853800,24300,24300,24300,24250,1653
|
|
20231221,112900,24972738150,24300,24300,24300,24250,347
|
|
20231221,112800,24964313400,24300,24300,24300,24250,2071
|
|
20231221,112700,24914002650,24300,24200,24300,24200,2539
|
|
20231221,112600,24852445450,24250,24200,24250,24200,5683
|
|
20231221,112500,24714784150,24250,24200,24250,24200,1271
|
|
20231221,112400,24684010100,24250,24250,24250,24200,1031
|
|
20231221,112300,24659030750,24250,24250,24300,24250,3738
|
|
20231221,112200,24568382550,24250,24250,24300,24250,3333
|
|
20231221,112100,24487548050,24250,24250,24300,24250,1180
|
|
20231221,112000,24458923950,24300,24300,24300,24250,1727
|
|
20231221,111900,24417035750,24300,24250,24300,24250,1394
|
|
20231221,111800,24383212550,24300,24300,24350,24250,8028
|
|
20231221,111700,24188123400,24300,24350,24350,24300,485
|
|
20231221,111600,24176335450,24300,24350,24350,24300,1454
|
|
20231221,111500,24140997700,24350,24300,24350,24300,944
|
|
20231221,111400,24118028750,24350,24350,24350,24300,1043
|
|
20231221,111300,24092641800,24350,24350,24350,24300,764
|
|
20231221,111200,24074058350,24350,24300,24350,24300,4238
|
|
20231221,111100,23970920050,24350,24350,24350,24300,2806
|
|
20231221,111000,23902704950,24300,24350,24350,24300,2334
|
|
20231221,110900,23845968700,24350,24350,24350,24300,2756
|
|
20231221,110800,23778968500,24350,24350,24400,24300,4704
|
|
20231221,110700,23664418900,24350,24300,24350,24300,1143
|
|
20231221,110600,23636624800,24350,24300,24350,24300,3441
|
|
20231221,110500,23552970850,24300,24200,24300,24150,6081
|
|
20231221,110400,23405794550,24200,24200,24250,24200,2426
|
|
20231221,110300,23347081800,24250,24250,24250,24200,2458
|
|
20231221,110200,23287558100,24250,24200,24250,24200,4400
|
|
20231221,110100,23181057700,24200,24150,24200,24100,10971
|
|
20231221,110000,22916128800,24200,24150,24200,24150,7330
|
|
20231221,105900,22739104100,24200,24150,24200,24150,6782
|
|
20231221,105800,22575281450,24150,24200,24200,24150,13608
|
|
20231221,105700,22246536650,24200,24200,24250,24200,28445
|
|
20231221,105600,21558152050,24250,24250,24300,24200,6389
|
|
20231221,105500,21403237700,24250,24250,24300,24250,12234
|
|
20231221,105400,21106546700,24250,24300,24300,24250,2936
|
|
20231221,105300,21035322900,24300,24300,24350,24250,15145
|
|
20231221,105200,20667332250,24300,24300,24350,24300,13609
|
|
20231221,105100,20336620650,24300,24300,24350,24300,2496
|
|
20231221,105000,20275963750,24350,24350,24350,24300,1936
|
|
20231221,104900,20228890800,24350,24350,24350,24300,1297
|
|
20231221,104800,20197354600,24300,24400,24400,24300,4469
|
|
20231221,104700,20088541100,24350,24350,24400,24350,1071
|
|
20231221,104600,20062444300,24350,24350,24400,24350,1566
|
|
20231221,104500,20024293600,24350,24400,24400,24350,1939
|
|
20231221,104400,19977066200,24400,24400,24400,24350,1598
|
|
20231221,104300,19938126300,24350,24350,24400,24350,4193
|
|
20231221,104200,19836026450,24350,24350,24350,24300,3429
|
|
20231221,104100,19752680000,24350,24300,24350,24300,895
|
|
20231221,104000,19730909350,24300,24350,24400,24300,4913
|
|
20231221,103900,19611342250,24350,24350,24400,24350,9960
|
|
20231221,103800,19368688850,24400,24400,24400,24350,1426
|
|
20231221,103700,19333948500,24400,24400,24400,24350,2054
|
|
20231221,103600,19283898900,24350,24450,24450,24350,3281
|
|
20231221,103500,19203848100,24450,24450,24450,24400,3650
|
|
20231221,103400,19114774250,24450,24400,24450,24400,1128
|
|
20231221,103300,19087247850,24400,24400,24450,24400,917
|
|
20231221,103200,19064871500,24400,24400,24450,24350,5026
|
|
20231221,103100,18942233600,24400,24350,24400,24350,1924
|
|
20231221,103000,18895356150,24400,24400,24400,24350,560
|
|
20231221,102900,18881712900,24350,24350,24400,24350,2574
|
|
20231221,102800,18819018900,24400,24400,24400,24350,2951
|
|
20231221,102700,18747108950,24350,24400,24400,24350,5218
|
|
20231221,102600,18619992550,24400,24400,24450,24350,7149
|
|
20231221,102500,18445748350,24400,24400,24450,24350,1600
|
|
20231221,102400,18406709300,24400,24400,24400,24350,2033
|
|
20231221,102300,18357114400,24400,24400,24450,24350,2774
|
|
20231221,102200,18289453050,24400,24350,24400,24350,3439
|
|
20231221,102100,18205559750,24350,24400,24400,24350,1064
|
|
20231221,102000,18179618200,24400,24350,24400,24300,6118
|
|
20231221,101900,18030490950,24350,24350,24350,24300,2815
|
|
20231221,101800,17961987400,24350,24300,24350,24300,1948
|
|
20231221,101700,17914610800,24300,24300,24350,24250,3090
|
|
20231221,101600,17839536250,24300,24300,24350,24250,4299
|
|
20231221,101500,17735082050,24300,24300,24400,24250,4484
|
|
20231221,101400,17626080200,24300,24250,24350,24200,15156
|
|
20231221,101300,17258176900,24250,24300,24300,24200,14551
|
|
20231221,101200,16905055650,24300,24300,24350,24250,10351
|
|
20231221,101100,16653771450,24300,24350,24350,24250,12091
|
|
20231221,101000,16360050500,24300,24400,24450,24300,51624
|
|
20231221,100900,15102192950,24450,24450,24450,24400,2182
|
|
20231221,100800,15048899950,24450,24400,24450,24400,4928
|
|
20231221,100700,14928582300,24450,24450,24450,24400,3533
|
|
20231221,100600,14842288450,24450,24450,24450,24400,5401
|
|
20231221,100500,14710326800,24450,24450,24450,24400,3248
|
|
20231221,100400,14630975550,24400,24450,24450,24400,3077
|
|
20231221,100300,14555815600,24450,24500,24500,24400,10125
|
|
20231221,100200,14308314750,24500,24450,24500,24450,2611
|
|
20231221,100100,14244432200,24450,24450,24500,24400,2886
|
|
20231221,100000,14173888100,24450,24400,24500,24400,8314
|
|
20231221,095900,13970671150,24450,24400,24450,24400,11936
|
|
20231221,095800,13679336900,24450,24550,24550,24400,33135
|
|
20231221,095700,12868408700,24550,24550,24550,24500,6349
|
|
20231221,095600,12712640000,24550,24500,24550,24500,4418
|
|
20231221,095500,12604301250,24550,24550,24600,24500,4879
|
|
20231221,095400,12484589750,24550,24500,24550,24450,4104
|
|
20231221,095300,12384018800,24500,24450,24550,24450,12153
|
|
20231221,095200,12086336500,24500,24500,24500,24450,8693
|
|
20231221,095100,11873687400,24500,24550,24550,24450,32564
|
|
20231221,095000,11075910350,24550,24600,24650,24500,37324
|
|
20231221,094900,10158683200,24650,24650,24650,24600,4635
|
|
20231221,094800,10044511150,24650,24650,24650,24600,5220
|
|
20231221,094700,9915924100,24650,24700,24700,24550,24910
|
|
20231221,094600,9303096300,24650,24600,24700,24600,6090
|
|
20231221,094500,9153106950,24650,24600,24700,24600,7892
|
|
20231221,094400,8958667600,24650,24700,24750,24600,29364
|
|
20231221,094300,8234235200,24700,24750,24750,24700,26862
|
|
20231221,094200,7569861300,24800,24850,24900,24750,26298
|
|
20231221,094100,6917378250,24850,24900,24900,24850,1386
|
|
20231221,094000,6882922050,24850,24850,24900,24850,2707
|
|
20231221,093900,6815555600,24850,24900,24900,24850,7323
|
|
20231221,093800,6633533650,24850,24900,24900,24850,2212
|
|
20231221,093700,6578549100,24900,24950,24950,24900,2805
|
|
20231221,093600,6508680250,24900,24900,24950,24900,1971
|
|
20231221,093500,6459575750,24950,24950,24950,24900,717
|
|
20231221,093400,6441696250,24850,24900,24950,24850,7970
|
|
20231221,093300,6243064950,24950,24950,25000,24900,2098
|
|
20231221,093200,6190721900,24950,24900,24950,24850,2869
|
|
20231221,093100,6119252750,24900,24850,24900,24850,1954
|
|
20231221,093000,6070678550,24850,24800,24850,24800,9192
|
|
20231221,092900,5842316450,24850,24850,24850,24800,2369
|
|
20231221,092800,5783547650,24850,24800,24850,24800,1934
|
|
20231221,092700,5735553850,24850,24850,24850,24800,1678
|
|
20231221,092600,5693923550,24800,24800,24850,24800,4633
|
|
20231221,092500,5579010650,24850,24800,24850,24800,2070
|
|
20231221,092400,5527650650,24800,24850,24850,24800,2246
|
|
20231221,092300,5471929500,24850,24850,24850,24800,2753
|
|
20231221,092200,5403588700,24850,24850,24850,24800,1991
|
|
20231221,092100,5354193800,24750,24750,24800,24750,16054
|
|
20231221,092000,4956602650,24800,24850,24850,24750,19976
|
|
20231221,091900,4461204500,24850,24850,24850,24800,22779
|
|
20231221,091800,3895737900,24850,24900,24950,24850,16525
|
|
20231221,091700,3484541250,24900,24950,24950,24900,5542
|
|
20231221,091600,3346502300,24950,24950,25000,24900,2482
|
|
20231221,091500,3284632400,24950,24950,24950,24900,3643
|
|
20231221,091400,3193769350,24950,25050,25050,24900,14587
|
|
20231221,091300,2829347800,25050,25100,25100,25000,6822
|
|
20231221,091200,2658460950,25100,25100,25100,25050,2522
|
|
20231221,091100,2595161600,25100,25100,25150,25050,2605
|
|
20231221,091000,2529777000,25100,25100,25100,25050,2202
|
|
20231221,090900,2474549250,25050,25050,25100,25000,2131
|
|
20231221,090800,2421142550,25050,25050,25100,25000,3407
|
|
20231221,090700,2335814300,25050,25050,25100,25000,5447
|
|
20231221,090600,2199364450,25050,25000,25100,24950,4387
|
|
20231221,090500,2089677750,24950,24950,25000,24900,4113
|
|
20231221,090400,1987060350,24950,24900,24950,24800,12491
|
|
20231221,090300,1676467250,24900,24900,24950,24850,12042
|
|
20231221,090200,1376788950,24900,24900,24950,24800,14347
|
|
20231221,090100,1020054900,24850,25100,25150,24850,17128
|
|
20231221,090000,592198700,25100,25100,25150,25000,23552
|