598 lines
34 KiB
CSV
598 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,185500,1181586000110,22100,22100,22100,22100,486357
|
|
20231220,185400,1181586000110,22100,22100,22100,22100,0
|
|
20231220,185300,1181586000110,22100,22100,22100,22100,0
|
|
20231220,185200,1181586000110,22100,22100,22100,22100,0
|
|
20231220,185100,1181586000110,22100,22100,22100,22100,0
|
|
20231220,185000,1181586000110,22100,22100,22100,22100,0
|
|
20231220,184900,1181586000110,22100,22100,22100,22100,0
|
|
20231220,184800,1181586000110,22100,22100,22100,22100,0
|
|
20231220,184700,1181586000110,22100,22100,22100,22100,0
|
|
20231220,184600,1181586000110,22100,22100,22100,22100,0
|
|
20231220,184500,1181586000110,22100,22100,22100,22100,0
|
|
20231220,184400,1181586000110,22100,22100,22100,22100,0
|
|
20231220,184300,1181586000110,22100,22100,22100,22100,0
|
|
20231220,184200,1181586000110,22100,22100,22100,22100,0
|
|
20231220,184100,1181586000110,22100,22100,22100,22100,0
|
|
20231220,184000,1181586000110,22100,22100,22100,22100,0
|
|
20231220,183900,1181586000110,22100,22100,22100,22100,0
|
|
20231220,183800,1181586000110,22100,22100,22100,22100,0
|
|
20231220,183700,1181586000110,22100,22100,22100,22100,0
|
|
20231220,183600,1181586000110,22100,22100,22100,22100,0
|
|
20231220,183500,1181586000110,22100,22100,22100,22100,0
|
|
20231220,183400,1181586000110,22100,22100,22100,22100,0
|
|
20231220,183300,1181586000110,22100,22100,22100,22100,0
|
|
20231220,183200,1181586000110,22100,22100,22100,22100,0
|
|
20231220,183100,1181586000110,22100,22100,22100,22100,0
|
|
20231220,183000,1181586000110,22100,22100,22100,22100,0
|
|
20231220,182900,1181586000110,22100,22100,22100,22100,0
|
|
20231220,182800,1181586000110,22100,22100,22100,22100,0
|
|
20231220,182700,1181586000110,22100,22100,22100,22100,0
|
|
20231220,182600,1181586000110,22100,22100,22100,22100,0
|
|
20231220,182500,1181586000110,22100,22100,22100,22100,486357
|
|
20231220,182400,1181586000110,22100,22100,22100,22100,0
|
|
20231220,182300,1181586000110,22100,22100,22100,22100,0
|
|
20231220,182200,1181586000110,22100,22100,22100,22100,0
|
|
20231220,182100,1181586000110,22100,22100,22100,22100,0
|
|
20231220,182000,1181586000110,22100,22100,22100,22100,0
|
|
20231220,181900,1181586000110,22100,22100,22100,22100,0
|
|
20231220,181800,1181586000110,22100,22100,22100,22100,0
|
|
20231220,181700,1181586000110,22100,22100,22100,22100,0
|
|
20231220,181600,1181586000110,22100,22100,22100,22100,0
|
|
20231220,181500,1181586000110,22100,22100,22100,22100,0
|
|
20231220,181400,1181586000110,22100,22100,22100,22100,0
|
|
20231220,181300,1181586000110,22100,22100,22100,22100,0
|
|
20231220,181200,1181586000110,22100,22100,22100,22100,0
|
|
20231220,181100,1181586000110,22100,22100,22100,22100,0
|
|
20231220,181000,1181586000110,22100,22100,22100,22100,0
|
|
20231220,180900,1181586000110,22100,22100,22100,22100,0
|
|
20231220,180800,1181586000110,22100,22100,22100,22100,0
|
|
20231220,180700,1181586000110,22100,22100,22100,22100,0
|
|
20231220,180600,1181586000110,22100,22100,22100,22100,0
|
|
20231220,180500,1181586000110,22100,22100,22100,22100,0
|
|
20231220,180400,1181586000110,22100,22100,22100,22100,0
|
|
20231220,180300,1181586000110,22100,22100,22100,22100,0
|
|
20231220,180200,1181586000110,22100,22100,22100,22100,0
|
|
20231220,180100,1181586000110,22100,22100,22100,22100,0
|
|
20231220,180000,1181586000110,22100,22100,22100,22100,0
|
|
20231220,175900,1181586000110,22100,22100,22100,22100,0
|
|
20231220,175800,1181586000110,22100,22100,22100,22100,0
|
|
20231220,175700,1181586000110,22100,22100,22100,22100,0
|
|
20231220,175600,1181586000110,22100,22100,22100,22100,0
|
|
20231220,175500,1181586000110,22100,22100,22100,22100,486357
|
|
20231220,175400,1181586000110,22100,22100,22100,22100,0
|
|
20231220,175300,1181586000110,22100,22100,22100,22100,0
|
|
20231220,175200,1181586000110,22100,22100,22100,22100,0
|
|
20231220,175100,1181586000110,22100,22100,22100,22100,0
|
|
20231220,175000,1181586000110,22100,22100,22100,22100,0
|
|
20231220,174900,1181586000110,22100,22100,22100,22100,0
|
|
20231220,174800,1181586000110,22100,22100,22100,22100,0
|
|
20231220,174700,1181586000110,22100,22100,22100,22100,0
|
|
20231220,174600,1181586000110,22100,22100,22100,22100,0
|
|
20231220,174500,1181586000110,22100,22100,22100,22100,0
|
|
20231220,174400,1181586000110,22100,22100,22100,22100,0
|
|
20231220,174300,1181586000110,22100,22100,22100,22100,0
|
|
20231220,174200,1181586000110,22100,22100,22100,22100,0
|
|
20231220,174100,1181586000110,22100,22100,22100,22100,0
|
|
20231220,174000,1181586000110,22100,22100,22100,22100,0
|
|
20231220,173900,1181586000110,22100,22100,22100,22100,0
|
|
20231220,173800,1181586000110,22100,22100,22100,22100,0
|
|
20231220,173700,1181586000110,22100,22100,22100,22100,0
|
|
20231220,173600,1181586000110,22100,22100,22100,22100,0
|
|
20231220,173500,1181586000110,22100,22100,22100,22100,0
|
|
20231220,173400,1181586000110,22100,22100,22100,22100,0
|
|
20231220,173300,1181586000110,22100,22100,22100,22100,0
|
|
20231220,173200,1181586000110,22100,22100,22100,22100,0
|
|
20231220,173100,1181586000110,22100,22100,22100,22100,0
|
|
20231220,173000,1181586000110,22100,22100,22100,22100,0
|
|
20231220,172900,1181586000110,22100,22100,22100,22100,0
|
|
20231220,172800,1181586000110,22100,22100,22100,22100,0
|
|
20231220,172700,1181586000110,22100,22100,22100,22100,0
|
|
20231220,172600,1181586000110,22100,22100,22100,22100,0
|
|
20231220,172500,1181586000110,22100,22100,22100,22100,486357
|
|
20231220,172400,1181586000110,22100,22100,22100,22100,0
|
|
20231220,172300,1181586000110,22100,22100,22100,22100,0
|
|
20231220,172200,1181586000110,22100,22100,22100,22100,0
|
|
20231220,172100,1181586000110,22100,22100,22100,22100,0
|
|
20231220,172000,1181586000110,22100,22100,22100,22100,0
|
|
20231220,171900,1181586000110,22100,22100,22100,22100,0
|
|
20231220,171800,1181586000110,22100,22100,22100,22100,0
|
|
20231220,171700,1181586000110,22100,22100,22100,22100,0
|
|
20231220,171600,1181586000110,22100,22100,22100,22100,0
|
|
20231220,171500,1181586000110,22100,22100,22100,22100,0
|
|
20231220,171400,1181586000110,22100,22100,22100,22100,0
|
|
20231220,171300,1181586000110,22100,22100,22100,22100,0
|
|
20231220,171200,1181586000110,22100,22100,22100,22100,0
|
|
20231220,171100,1181586000110,22100,22100,22100,22100,0
|
|
20231220,171000,1181586000110,22100,22100,22100,22100,0
|
|
20231220,170900,1181586000110,22100,22100,22100,22100,0
|
|
20231220,170800,1181586000110,22100,22100,22100,22100,0
|
|
20231220,170700,1181586000110,22100,22100,22100,22100,0
|
|
20231220,170600,1181586000110,22100,22100,22100,22100,0
|
|
20231220,170500,1181586000110,22100,22100,22100,22100,0
|
|
20231220,170400,1181586000110,22100,22100,22100,22100,0
|
|
20231220,170300,1181586000110,22100,22100,22100,22100,0
|
|
20231220,170200,1181586000110,22100,22100,22100,22100,0
|
|
20231220,170100,1181586000110,22100,22100,22100,22100,0
|
|
20231220,170000,1181586000110,22100,22100,22100,22100,0
|
|
20231220,165900,1181586000110,22100,22100,22100,22100,0
|
|
20231220,165800,1181586000110,22100,22100,22100,22100,0
|
|
20231220,165700,1181586000110,22100,22100,22100,22100,0
|
|
20231220,165600,1181586000110,22100,22100,22100,22100,0
|
|
20231220,165500,1181586000110,22100,22100,22100,22100,486357
|
|
20231220,165400,1181586000110,22100,22100,22100,22100,0
|
|
20231220,165300,1181586000110,22100,22100,22100,22100,0
|
|
20231220,165200,1181586000110,22100,22100,22100,22100,0
|
|
20231220,165100,1181586000110,22100,22100,22100,22100,0
|
|
20231220,165000,1181586000110,22100,22100,22100,22100,0
|
|
20231220,164900,1181586000110,22100,22100,22100,22100,0
|
|
20231220,164800,1181586000110,22100,22100,22100,22100,0
|
|
20231220,164700,1181586000110,22100,22100,22100,22100,0
|
|
20231220,164600,1181586000110,22100,22100,22100,22100,0
|
|
20231220,164500,1181586000110,22100,22100,22100,22100,0
|
|
20231220,164400,1181586000110,22100,22100,22100,22100,0
|
|
20231220,164300,1181586000110,22100,22100,22100,22100,0
|
|
20231220,164200,1181586000110,22100,22100,22100,22100,0
|
|
20231220,164100,1181586000110,22100,22100,22100,22100,0
|
|
20231220,164000,1181586000110,22100,22100,22100,22100,0
|
|
20231220,163900,1181586000110,22100,22100,22100,22100,0
|
|
20231220,163800,1181586000110,22100,22100,22100,22100,0
|
|
20231220,163700,1181586000110,22100,22100,22100,22100,0
|
|
20231220,163600,1181586000110,22100,22100,22100,22100,0
|
|
20231220,163500,1181586000110,22100,22100,22100,22100,0
|
|
20231220,163400,1181586000110,22100,22100,22100,22100,0
|
|
20231220,163300,1181586000110,22100,22100,22100,22100,0
|
|
20231220,163200,1181586000110,22100,22100,22100,22100,0
|
|
20231220,163100,1181586000110,22100,22100,22100,22100,0
|
|
20231220,163000,1181586000110,22100,22100,22100,22100,0
|
|
20231220,162900,1181586000110,22100,22100,22100,22100,0
|
|
20231220,162800,1181586000110,22100,22100,22100,22100,0
|
|
20231220,162700,1181586000110,22100,22100,22100,22100,0
|
|
20231220,162600,1181586000110,22100,22100,22100,22100,0
|
|
20231220,162500,1181586000110,22100,22100,22100,22100,486357
|
|
20231220,162400,1181586000110,22100,22100,22100,22100,0
|
|
20231220,162300,1181586000110,22100,22100,22100,22100,0
|
|
20231220,162200,1181586000110,22100,22100,22100,22100,0
|
|
20231220,162100,1181586000110,22100,22100,22100,22100,0
|
|
20231220,162000,1181586000110,22100,22100,22100,22100,0
|
|
20231220,161900,1181586000110,22100,22100,22100,22100,0
|
|
20231220,161800,1181586000110,22100,22100,22100,22100,0
|
|
20231220,161700,1181586000110,22100,22100,22100,22100,0
|
|
20231220,161600,1181586000110,22100,22100,22100,22100,0
|
|
20231220,161500,1181586000110,22100,22100,22100,22100,0
|
|
20231220,161400,1181586000110,22100,22100,22100,22100,0
|
|
20231220,161300,1181586000110,22100,22100,22100,22100,0
|
|
20231220,161200,1181586000110,22100,22100,22100,22100,0
|
|
20231220,161100,1181586000110,22100,22100,22100,22100,0
|
|
20231220,161000,1181586000110,22100,22100,22100,22100,0
|
|
20231220,160900,1181586000110,22100,22100,22100,22100,0
|
|
20231220,160800,1181586000110,22100,22100,22100,22100,0
|
|
20231220,160700,1181586000110,22100,22100,22100,22100,0
|
|
20231220,160600,1181586000110,22100,22100,22100,22100,0
|
|
20231220,160500,1181586000110,22100,22100,22100,22100,0
|
|
20231220,160400,1181586000110,22100,22100,22100,22100,0
|
|
20231220,160300,1181586000110,22100,22100,22100,22100,0
|
|
20231220,160200,1181586000110,22100,22100,22100,22100,0
|
|
20231220,160100,1181586000110,22100,22100,22100,22100,0
|
|
20231220,160000,1181586000110,22100,22100,22100,22100,0
|
|
20231220,155900,1181586000110,22100,22100,22100,22100,0
|
|
20231220,155800,1181586000110,22100,22100,22100,22100,0
|
|
20231220,155700,1181586000110,22100,22100,22100,22100,0
|
|
20231220,155600,1181586000110,22100,22100,22100,22100,0
|
|
20231220,155500,1181586000110,22100,22100,22100,22100,486357
|
|
20231220,155400,1181586000110,22100,22100,22100,22100,0
|
|
20231220,155300,1181586000110,22100,22100,22100,22100,0
|
|
20231220,155200,1181586000110,22100,22100,22100,22100,0
|
|
20231220,155100,1181586000110,22100,22100,22100,22100,0
|
|
20231220,155000,1181586000110,22100,22100,22100,22100,0
|
|
20231220,154900,1181586000110,22100,22100,22100,22100,0
|
|
20231220,154800,1181586000110,22100,22100,22100,22100,0
|
|
20231220,154700,1181586000110,22100,22100,22100,22100,0
|
|
20231220,154600,1181586000110,22100,22100,22100,22100,0
|
|
20231220,154500,1181586000110,22100,22100,22100,22100,0
|
|
20231220,154400,1181586000110,22100,22100,22100,22100,0
|
|
20231220,154300,1181586000110,22100,22100,22100,22100,0
|
|
20231220,154200,1181586000110,22100,22100,22100,22100,0
|
|
20231220,154100,1181586000110,22100,22100,22100,22100,0
|
|
20231220,154000,1181586000110,22100,22100,22100,22100,0
|
|
20231220,153900,1181586000110,22100,22100,22100,22100,0
|
|
20231220,153800,1181586000110,22100,22100,22100,22100,0
|
|
20231220,153700,1181586000110,22100,22100,22100,22100,0
|
|
20231220,153600,1181586000110,22100,22100,22100,22100,0
|
|
20231220,153500,1181586000110,22100,22100,22100,22100,0
|
|
20231220,153400,1181586000110,22100,22100,22100,22100,0
|
|
20231220,153300,1181586000110,22100,22100,22100,22100,0
|
|
20231220,153200,1181586000110,22100,22100,22100,22100,0
|
|
20231220,153100,1181586000110,22100,22100,22100,22100,0
|
|
20231220,153000,1181586000110,22100,22100,22100,22100,486357
|
|
20231220,152900,1170837510410,22150,22150,22150,22150,0
|
|
20231220,152800,1170837510410,22150,22150,22150,22150,0
|
|
20231220,152700,1170837510410,22150,22150,22150,22150,0
|
|
20231220,152600,1170837510410,22150,22150,22150,22150,0
|
|
20231220,152500,1170837510410,22150,22150,22150,22150,0
|
|
20231220,152400,1170837510410,22150,22150,22150,22150,0
|
|
20231220,152300,1170837510410,22150,22150,22150,22150,0
|
|
20231220,152200,1170837510410,22150,22150,22150,22150,0
|
|
20231220,152100,1170837510410,22150,22150,22150,22150,0
|
|
20231220,152000,1170837510410,22150,22150,22150,22150,0
|
|
20231220,151900,1170837510410,22150,22200,22300,22100,232748
|
|
20231220,151800,1165672825710,22200,22250,22300,22150,194669
|
|
20231220,151700,1161354526310,22300,22450,22450,22200,178156
|
|
20231220,151600,1157379090160,22450,22300,22500,22250,241989
|
|
20231220,151500,1151957295710,22300,22400,22450,22300,112439
|
|
20231220,151400,1149443543610,22450,22450,22450,22350,82858
|
|
20231220,151300,1147588432560,22400,22450,22500,22400,126792
|
|
20231220,151200,1144741222210,22400,22450,22500,22300,309431
|
|
20231220,151100,1137795915760,22450,22200,22500,22150,478425
|
|
20231220,151000,1127107760210,22200,22200,22250,22100,113035
|
|
20231220,150900,1124600107360,22150,22100,22200,22100,54177
|
|
20231220,150800,1123399687160,22100,22150,22200,22000,113695
|
|
20231220,150700,1120887876510,22150,22200,22250,22150,40498
|
|
20231220,150600,1119988606560,22200,22250,22300,22150,111773
|
|
20231220,150500,1117504839360,22300,22250,22300,22200,81274
|
|
20231220,150400,1115696680460,22250,22200,22250,22150,94661
|
|
20231220,150300,1113593062810,22200,22100,22200,22050,52620
|
|
20231220,150200,1112428005210,22050,22150,22250,22000,133043
|
|
20231220,150100,1109485211460,22200,22100,22250,22100,60890
|
|
20231220,150000,1108133882360,22100,22300,22350,22050,132419
|
|
20231220,145900,1105194737160,22300,22350,22350,22250,86991
|
|
20231220,145800,1103254959260,22350,22300,22400,22250,164076
|
|
20231220,145700,1099591373310,22250,22200,22350,22200,219804
|
|
20231220,145600,1094691227610,22200,22100,22300,22100,140082
|
|
20231220,145500,1091578963810,22150,22150,22350,21900,454579
|
|
20231220,145400,1081506458460,22150,22100,22150,22050,48428
|
|
20231220,145300,1080436377210,22050,22100,22100,22000,71155
|
|
20231220,145200,1078867506410,22050,22200,22200,22050,48780
|
|
20231220,145100,1077787429660,22200,22150,22200,22050,130423
|
|
20231220,145000,1074900990110,22150,22150,22200,21950,198514
|
|
20231220,144900,1070513522160,22150,22100,22200,22050,209792
|
|
20231220,144800,1065870797160,22100,22000,22100,21950,171932
|
|
20231220,144700,1062083701360,22050,21850,22050,21800,145548
|
|
20231220,144600,1058887941260,21850,21900,21950,21850,75540
|
|
20231220,144500,1057233626560,21900,21800,21900,21750,53968
|
|
20231220,144400,1056057593810,21800,21800,22050,21750,342102
|
|
20231220,144300,1048556601810,21800,21750,21800,21650,37387
|
|
20231220,144200,1047744118010,21750,21800,21850,21700,65875
|
|
20231220,144100,1046309461860,21750,21600,21750,21550,67392
|
|
20231220,144000,1044850550610,21650,21750,21750,21600,51224
|
|
20231220,143900,1043739868860,21700,21600,21750,21550,71462
|
|
20231220,143800,1042193931260,21600,21700,21750,21500,186212
|
|
20231220,143700,1038168853360,21700,21900,21950,21700,105133
|
|
20231220,143600,1035876773910,21900,21900,21950,21850,78256
|
|
20231220,143500,1034162197160,21850,21900,22000,21800,212975
|
|
20231220,143400,1029494670860,21900,21850,21950,21750,268148
|
|
20231220,143300,1023629203660,21800,21800,21850,21700,170393
|
|
20231220,143200,1019914704310,21800,21550,21800,21500,166512
|
|
20231220,143100,1016305104560,21550,21550,21600,21450,95246
|
|
20231220,143000,1014255954560,21550,21450,21650,21400,193928
|
|
20231220,142900,1010075386660,21450,21550,21550,21300,249788
|
|
20231220,142800,1004727505910,21500,21450,21550,21450,62736
|
|
20231220,142700,1003378184060,21500,21550,21600,21450,135754
|
|
20231220,142600,1000458198360,21550,21550,21600,21450,140266
|
|
20231220,142500,997439998060,21600,21700,21750,21550,115693
|
|
20231220,142400,994940098610,21700,21800,21850,21650,162836
|
|
20231220,142300,991396223610,21800,21600,21800,21550,310445
|
|
20231220,142200,984657369660,21550,21500,21650,21400,397516
|
|
20231220,142100,976097152360,21550,21650,21800,21500,432103
|
|
20231220,142000,966750929060,21700,21850,21850,21650,273007
|
|
20231220,141900,960818110060,21850,21900,21950,21750,158972
|
|
20231220,141800,957346783510,21900,21900,22000,21900,101172
|
|
20231220,141700,955125952410,21900,22000,22050,21800,262716
|
|
20231220,141600,949373969210,22000,22150,22150,21950,140280
|
|
20231220,141500,946286326660,22050,22000,22150,21950,193390
|
|
20231220,141400,942025367010,22050,22300,22300,22000,184538
|
|
20231220,141300,937942904160,22250,22350,22350,22250,40075
|
|
20231220,141200,937049166060,22350,22250,22350,22200,73787
|
|
20231220,141100,935405337860,22300,22250,22300,22250,19188
|
|
20231220,141000,934978035460,22250,22350,22350,22250,30796
|
|
20231220,140900,934291991410,22300,22350,22400,22300,20336
|
|
20231220,140800,933837715810,22400,22300,22400,22300,23640
|
|
20231220,140700,933309193310,22350,22250,22400,22250,63356
|
|
20231220,140600,931893310660,22300,22350,22350,22150,113990
|
|
20231220,140500,929354483410,22350,22300,22400,22300,76761
|
|
20231220,140400,927639147210,22350,22250,22350,22200,99157
|
|
20231220,140300,925430110610,22200,22200,22250,22100,227583
|
|
20231220,140200,920387438660,22250,22300,22400,22200,189216
|
|
20231220,140100,916171775460,22250,22500,22500,22250,245726
|
|
20231220,140000,910677602610,22500,22450,22500,22450,32804
|
|
20231220,135900,909940499460,22450,22450,22500,22400,46893
|
|
20231220,135800,908887960010,22450,22500,22550,22400,101860
|
|
20231220,135700,906601183210,22500,22500,22550,22450,67341
|
|
20231220,135600,905086043360,22450,22650,22650,22450,168232
|
|
20231220,135500,901302958660,22650,22550,22650,22550,48752
|
|
20231220,135400,900200540960,22550,22650,22700,22500,95697
|
|
20231220,135300,898038915610,22650,22700,22800,22600,226065
|
|
20231220,135200,892904227910,22700,22450,22700,22450,151978
|
|
20231220,135100,889467643860,22500,22550,22550,22450,37465
|
|
20231220,135000,888624665760,22550,22600,22600,22500,29866
|
|
20231220,134900,887950967910,22550,22650,22650,22550,47371
|
|
20231220,134800,886880121260,22650,22450,22650,22450,121229
|
|
20231220,134700,884145711560,22500,22450,22500,22400,48792
|
|
20231220,134600,883050499460,22450,22550,22600,22450,55717
|
|
20231220,134500,881795339710,22550,22500,22550,22450,29568
|
|
20231220,134400,881129762460,22450,22450,22500,22450,41585
|
|
20231220,134300,880195807010,22500,22600,22600,22450,55698
|
|
20231220,134200,878941487660,22550,22550,22650,22500,101162
|
|
20231220,134100,876655231060,22550,22550,22600,22500,47389
|
|
20231220,134000,875586626710,22550,22550,22600,22500,50150
|
|
20231220,133900,874456277160,22550,22450,22600,22400,131850
|
|
20231220,133800,871485083210,22450,22400,22500,22350,51378
|
|
20231220,133700,870332903610,22400,22350,22450,22300,86001
|
|
20231220,133600,868408388110,22400,22350,22400,22250,103548
|
|
20231220,133500,866095987860,22350,22450,22550,22300,196144
|
|
20231220,133400,861700246510,22450,22550,22650,22450,133344
|
|
20231220,133300,858697611560,22600,22700,22750,22500,175259
|
|
20231220,133200,854734666360,22700,22650,22850,22600,309609
|
|
20231220,133100,847696203960,22600,22750,22750,22600,100956
|
|
20231220,133000,845407600210,22750,22700,22750,22650,233884
|
|
20231220,132900,840094859210,22700,22450,22700,22350,329492
|
|
20231220,132800,832659988860,22450,22550,22550,22450,33830
|
|
20231220,132700,831899450210,22500,22500,22550,22450,89888
|
|
20231220,132600,829876724910,22450,22500,22500,22400,66043
|
|
20231220,132500,828392690260,22450,22250,22500,22200,144591
|
|
20231220,132400,825153088910,22250,22250,22250,22150,127547
|
|
20231220,132300,822320516210,22250,22400,22400,22200,120744
|
|
20231220,132200,819628381110,22350,22450,22450,22250,142042
|
|
20231220,132100,816457831060,22400,22450,22450,22400,29898
|
|
20231220,132000,815787681510,22400,22450,22500,22400,45234
|
|
20231220,131900,814772638860,22450,22600,22600,22450,38273
|
|
20231220,131800,813910700210,22550,22550,22650,22500,96183
|
|
20231220,131700,811738458360,22600,22500,22600,22350,127222
|
|
20231220,131600,808881412010,22450,22600,22600,22450,79209
|
|
20231220,131500,807095980760,22600,22450,22650,22450,76172
|
|
20231220,131400,805376866410,22450,22600,22600,22450,59358
|
|
20231220,131300,804040535310,22600,22600,22700,22550,240179
|
|
20231220,131200,798607065410,22600,22450,22600,22400,80890
|
|
20231220,131100,796787166260,22450,22350,22500,22350,70848
|
|
20231220,131000,795196662710,22400,22650,22650,22350,196770
|
|
20231220,130900,790759648510,22600,22500,22650,22450,116337
|
|
20231220,130800,788132665410,22450,22550,22650,22450,290243
|
|
20231220,130700,781584788610,22500,22350,22550,22300,316778
|
|
20231220,130600,774482162410,22300,22200,22350,22100,246338
|
|
20231220,130500,768995093310,22200,22050,22200,22000,210506
|
|
20231220,130400,764341843360,22100,22000,22100,21950,202067
|
|
20231220,130300,759891207360,22050,22200,22300,21950,346022
|
|
20231220,130200,752234872560,22250,22200,22300,22050,403028
|
|
20231220,130100,743303914560,22200,22300,22350,22100,335191
|
|
20231220,130000,735865643910,22350,22350,22450,22250,247764
|
|
20231220,125900,730332402360,22350,22550,22600,22350,134984
|
|
20231220,125800,727302722710,22550,22500,22550,22400,116471
|
|
20231220,125700,724686805810,22500,22500,22550,22350,143723
|
|
20231220,125600,721459700460,22500,22700,22700,22450,92037
|
|
20231220,125500,719384029360,22700,22550,22750,22550,106657
|
|
20231220,125400,716965885160,22600,22600,22650,22500,133667
|
|
20231220,125300,713953014610,22600,22700,22750,22600,100546
|
|
20231220,125200,711674900560,22700,22800,22800,22650,103945
|
|
20231220,125100,709313468210,22800,22650,22800,22550,143796
|
|
20231220,125000,706058385660,22650,22500,22700,22500,134816
|
|
20231220,124900,703011238660,22550,22350,22550,22300,218935
|
|
20231220,124800,698100800110,22350,22600,22650,22300,274987
|
|
20231220,124700,691926524410,22600,22500,22700,22450,232746
|
|
20231220,124600,686677463410,22500,22800,22800,22500,201445
|
|
20231220,124500,682119091860,22800,22500,22800,22450,321259
|
|
20231220,124400,674839834910,22500,22850,22900,22450,546886
|
|
20231220,124300,662490928860,22850,22950,23000,22750,242110
|
|
20231220,124200,656951454810,22950,23100,23150,22950,160004
|
|
20231220,124100,653263695910,23150,23200,23250,23050,265074
|
|
20231220,124000,647120378760,23150,22950,23200,22950,301387
|
|
20231220,123900,640169093010,22950,22850,23050,22850,186443
|
|
20231220,123800,635884388060,22900,23100,23200,22850,295871
|
|
20231220,123700,629061855860,23150,22800,23150,22600,543233
|
|
20231220,123600,616655706310,22800,22950,23000,22800,315339
|
|
20231220,123500,609427976660,22900,23050,23150,22900,345264
|
|
20231220,123400,601485218510,23150,23050,23300,23000,603647
|
|
20231220,123300,587512630560,23050,22850,23050,22700,740779
|
|
20231220,123200,570541837110,22850,22450,22900,22450,508142
|
|
20231220,123100,558999064760,22500,22400,22600,22350,593818
|
|
20231220,123000,545643734610,22350,22350,22450,22200,605162
|
|
20231220,122900,532108957810,22350,22350,22400,22300,282451
|
|
20231220,122800,525795715810,22300,22300,22300,22300,0
|
|
20231220,122700,525795715810,22300,22150,22300,22100,362767
|
|
20231220,122600,517726419660,22150,21950,22150,21900,253471
|
|
20231220,122500,512137554310,21950,22000,22000,21750,369204
|
|
20231220,122400,504070432860,21900,21950,22100,21900,287386
|
|
20231220,122300,497744326160,22000,22100,22100,21900,283360
|
|
20231220,122200,491515709660,22050,22150,22250,22050,325958
|
|
20231220,122100,484296968510,22200,22150,22200,22000,306014
|
|
20231220,122000,477526761410,22100,22200,22250,21900,603552
|
|
20231220,121900,464209623710,22150,21800,22300,21800,933116
|
|
20231220,121800,443647363710,21850,21600,21850,21550,431862
|
|
20231220,121700,434255459210,21550,21500,21650,21400,374798
|
|
20231220,121600,426185390960,21500,21400,21550,21250,640775
|
|
20231220,121500,412453135160,21400,21100,21450,21100,401082
|
|
20231220,121400,403896699060,21100,21300,21350,21100,320192
|
|
20231220,121300,397102633110,21300,20950,21300,20900,503078
|
|
20231220,121200,386454598010,20900,20950,21050,20850,219642
|
|
20231220,121100,381851435460,21000,21100,21150,20800,461968
|
|
20231220,121000,372168929710,21100,20850,21150,20750,667249
|
|
20231220,120900,358178604510,20850,20550,20950,20550,524907
|
|
20231220,120800,347261141060,20550,20550,20600,20450,191710
|
|
20231220,120700,343323238910,20450,20500,20600,20350,376390
|
|
20231220,120600,335607101610,20450,20300,20500,20250,279346
|
|
20231220,120500,329907329060,20350,20300,20450,20250,427889
|
|
20231220,120400,321184292660,20300,20300,20300,20250,99460
|
|
20231220,120300,319166944910,20250,20250,20250,20250,0
|
|
20231220,120200,319166944910,20250,20100,20250,20100,244456
|
|
20231220,120100,314227929560,20100,20100,20150,20050,61580
|
|
20231220,120000,312989387160,20050,20150,20150,20000,103224
|
|
20231220,115900,310918136260,20150,20050,20150,20050,78116
|
|
20231220,115800,309346647760,20050,20100,20100,20000,75642
|
|
20231220,115700,307830398560,20100,20150,20200,20050,194440
|
|
20231220,115600,303914145010,20100,20000,20150,20000,119024
|
|
20231220,115500,301521709210,20000,20000,20100,20000,104225
|
|
20231220,115400,299432552760,20050,20000,20150,20000,173828
|
|
20231220,115300,295942371010,20050,20000,20050,19970,117191
|
|
20231220,115200,293599632460,20000,19910,20000,19880,86669
|
|
20231220,115100,291871843480,19890,19990,19990,19860,193351
|
|
20231220,115000,288021068390,19990,20100,20150,19880,300882
|
|
20231220,114900,282005355850,20100,20100,20150,19990,214550
|
|
20231220,114800,277704292890,20150,20050,20200,20000,241094
|
|
20231220,114700,272856696940,20050,19940,20150,19870,784865
|
|
20231220,114600,257150231450,19930,19850,19940,19820,137939
|
|
20231220,114500,254406807860,19850,19760,19930,19760,361419
|
|
20231220,114400,247226470300,19760,19770,19770,19730,46871
|
|
20231220,114300,246300647470,19770,19700,19780,19670,65791
|
|
20231220,114200,245002390220,19700,19760,19830,19700,116584
|
|
20231220,114100,242697483530,19750,19810,19810,19640,166230
|
|
20231220,114000,239418656500,19810,19800,19830,19770,133669
|
|
20231220,113900,236772028660,19800,19770,19850,19730,283814
|
|
20231220,113800,231152773510,19760,19780,19780,19660,209222
|
|
20231220,113700,227021501990,19780,19710,19780,19650,218134
|
|
20231220,113600,222721968960,19710,19450,19720,19450,697839
|
|
20231220,113500,209057201390,19450,19460,19470,19430,57121
|
|
20231220,113400,207945879940,19470,19420,19470,19400,86683
|
|
20231220,113300,206260454040,19420,19400,19440,19390,92010
|
|
20231220,113200,204473732970,19400,19340,19400,19330,84340
|
|
20231220,113100,202840271750,19340,19350,19350,19330,9993
|
|
20231220,113000,202646981520,19340,19260,19350,19260,35850
|
|
20231220,112900,201954406730,19270,19280,19290,19260,5985
|
|
20231220,112800,201839058340,19290,19290,19300,19280,9904
|
|
20231220,112700,201648036280,19290,19310,19310,19280,8117
|
|
20231220,112600,201491427090,19300,19300,19310,19290,8977
|
|
20231220,112500,201318152570,19300,19330,19330,19300,7624
|
|
20231220,112400,201170924990,19310,19320,19340,19310,12550
|
|
20231220,112300,200928374160,19330,19320,19350,19290,47969
|
|
20231220,112200,200001402380,19310,19270,19320,19270,22985
|
|
20231220,112100,199557742370,19280,19220,19280,19220,7916
|
|
20231220,112000,199405376250,19220,19200,19250,19190,31815
|
|
20231220,111900,198793888390,19190,19190,19200,19180,11195
|
|
20231220,111800,198579043610,19190,19170,19200,19170,19052
|
|
20231220,111700,198213600980,19180,19240,19240,19170,86892
|
|
20231220,111600,196545189790,19240,19240,19240,19220,13422
|
|
20231220,111500,196287082120,19240,19230,19240,19220,13706
|
|
20231220,111400,196023534270,19230,19220,19250,19210,23495
|
|
20231220,111300,195571983740,19250,19260,19270,19220,40712
|
|
20231220,111200,194788712280,19260,19260,19270,19250,15276
|
|
20231220,111100,194494538640,19270,19270,19280,19260,9336
|
|
20231220,111000,194314695600,19280,19290,19290,19250,28459
|
|
20231220,110900,193766361860,19290,19310,19330,19280,10286
|
|
20231220,110800,193567890820,19290,19290,19320,19260,15437
|
|
20231220,110700,193270275210,19300,19350,19350,19270,12360
|
|
20231220,110600,193031688560,19350,19350,19360,19330,20395
|
|
20231220,110500,192637129860,19350,19340,19350,19330,7682
|
|
20231220,110400,192488529520,19340,19290,19340,19280,8796
|
|
20231220,110300,192318616870,19290,19280,19290,19270,11762
|
|
20231220,110200,192091834770,19280,19320,19330,19280,15103
|
|
20231220,110100,191800317510,19320,19380,19380,19320,18007
|
|
20231220,110000,191451954310,19370,19380,19380,19360,15700
|
|
20231220,105900,191147784360,19370,19340,19390,19340,36138
|
|
20231220,105800,190447837500,19340,19340,19350,19330,16734
|
|
20231220,105700,190124230620,19340,19330,19340,19320,16217
|
|
20231220,105600,189810701940,19330,19290,19330,19290,23512
|
|
20231220,105500,189356840500,19290,19300,19300,19290,16507
|
|
20231220,105400,189038360370,19290,19290,19300,19280,6353
|
|
20231220,105300,188915804560,19300,19280,19300,19250,10079
|
|
20231220,105200,188721602680,19280,19340,19340,19270,17978
|
|
20231220,105100,188374636120,19330,19230,19340,19220,29540
|
|
20231220,105000,187805177920,19230,19280,19290,19210,59246
|
|
20231220,104900,186664897160,19290,19300,19310,19280,21373
|
|
20231220,104800,186252573140,19300,19330,19360,19280,18347
|
|
20231220,104700,185898416920,19350,19360,19370,19280,41459
|
|
20231220,104600,185097093470,19360,19350,19390,19350,18135
|
|
20231220,104500,184745834830,19380,19400,19430,19350,32129
|
|
20231220,104400,184122567320,19410,19420,19440,19400,28881
|
|
20231220,104300,183561628330,19420,19410,19440,19410,46359
|
|
20231220,104200,182660982130,19410,19400,19440,19400,51868
|
|
20231220,104100,181653703980,19390,19400,19430,19360,46711
|
|
20231220,104000,180747357240,19400,19270,19400,19260,46619
|
|
20231220,103900,179845242800,19270,19350,19360,19260,21954
|
|
20231220,103800,179421225650,19350,19340,19370,19340,21435
|
|
20231220,103700,179006417690,19340,19360,19380,19340,33436
|
|
20231220,103600,178359148270,19350,19270,19350,19260,48874
|
|
20231220,103500,177416027960,19250,19260,19320,19240,34656
|
|
20231220,103400,176747695120,19250,19180,19270,19150,57081
|
|
20231220,103300,175651242220,19180,19290,19330,19150,85811
|
|
20231220,103200,174000322690,19290,19310,19330,19280,41511
|
|
20231220,103100,173198808250,19310,19400,19400,19200,160930
|
|
20231220,103000,170094179280,19390,19410,19470,19380,54928
|
|
20231220,102900,169027064730,19420,19480,19480,19380,76428
|
|
20231220,102800,167541736560,19480,19500,19500,19460,122569
|
|
20231220,102700,165153605850,19500,19380,19500,19360,190529
|
|
20231220,102600,161447077320,19400,19410,19440,19330,61874
|
|
20231220,102500,160246040580,19420,19350,19450,19350,101517
|
|
20231220,102400,158274486420,19370,19360,19370,19300,82562
|
|
20231220,102300,156679156520,19360,19340,19400,19340,35398
|
|
20231220,102200,155993313370,19330,19340,19400,19320,68310
|
|
20231220,102100,154670565940,19340,19410,19440,19330,116406
|
|
20231220,102000,152411839750,19400,19410,19450,19400,155153
|
|
20231220,101900,149396442480,19410,19350,19410,19340,114421
|
|
20231220,101800,147179734300,19340,19290,19370,19280,78180
|
|
20231220,101700,145668352610,19280,19280,19300,19250,40137
|
|
20231220,101600,144894636580,19280,19290,19290,19240,42312
|
|
20231220,101500,144079427450,19280,19210,19290,19190,36575
|
|
20231220,101400,143374868870,19190,19230,19280,19190,79203
|
|
20231220,101300,141851667290,19220,19350,19420,19120,283221
|
|
20231220,101200,136378385810,19360,19260,19360,19230,180037
|
|
20231220,101100,132905315750,19270,19310,19320,19240,137336
|
|
20231220,101000,130256137540,19310,19130,19340,19120,291866
|
|
20231220,100900,124639008230,19130,19110,19150,19110,37805
|
|
20231220,100800,123915943360,19120,19040,19120,19040,54033
|
|
20231220,100700,122884215700,19040,19080,19090,19040,29880
|
|
20231220,100600,122314659700,19070,19080,19100,19060,30265
|
|
20231220,100500,121736958440,19070,19030,19070,19030,32173
|
|
20231220,100400,121124190540,19030,19120,19130,19000,48517
|
|
20231220,100300,120199531770,19110,19130,19160,19100,32092
|
|
20231220,100200,119585507000,19150,19170,19190,19120,80066
|
|
20231220,100100,118050695940,19180,19080,19180,19080,94874
|
|
20231220,100000,116235481470,19090,19060,19090,19040,40030
|
|
20231220,095900,115472030530,19060,19080,19090,19050,37807
|
|
20231220,095800,114750960520,19090,19000,19100,18990,105776
|
|
20231220,095700,112734427760,19000,18980,19010,18960,29482
|
|
20231220,095600,112174675990,18970,19000,19010,18970,21314
|
|
20231220,095500,111769837060,19010,19010,19030,18960,35519
|
|
20231220,095400,111094814000,19010,18950,19050,18950,81509
|
|
20231220,095300,109545651410,18970,18890,18970,18890,41820
|
|
20231220,095200,108753755820,18900,18920,18920,18880,29747
|
|
20231220,095100,108191440600,18920,18890,18920,18870,28626
|
|
20231220,095000,107650566490,18890,18870,18910,18870,26783
|
|
20231220,094900,107144583410,18900,18850,18910,18850,28138
|
|
20231220,094800,106613287600,18850,18900,18920,18840,47609
|
|
20231220,094700,105713819530,18900,18870,18900,18860,25711
|
|
20231220,094600,105228329840,18870,18830,18880,18820,15415
|
|
20231220,094500,104937498280,18820,18800,18900,18800,56469
|
|
20231220,094400,103872113130,18810,18720,18820,18710,28800
|
|
20231220,094300,103331171010,18720,18750,18760,18710,17682
|
|
20231220,094200,102999895740,18750,18800,18830,18710,48809
|
|
20231220,094100,102084387180,18800,18810,18830,18790,23884
|
|
20231220,094000,101635273780,18800,18830,18830,18740,27177
|
|
20231220,093900,101125101870,18830,18820,18860,18810,54820
|
|
20231220,093800,100092506480,18820,18690,18830,18680,30660
|
|
20231220,093700,99517459860,18680,18660,18700,18660,34688
|
|
20231220,093600,98869441380,18670,18650,18680,18620,57600
|
|
20231220,093500,97795124290,18660,18700,18720,18620,89847
|
|
20231220,093400,96117736270,18700,18840,18850,18700,81595
|
|
20231220,093300,94585217860,18850,18800,18890,18800,27886
|
|
20231220,093200,94059434480,18790,18840,18860,18770,79283
|
|
20231220,093100,92568212890,18860,18920,18930,18840,44860
|
|
20231220,093000,91721449220,18910,18910,18930,18880,32158
|
|
20231220,092900,91113295120,18910,18940,18960,18860,60060
|
|
20231220,092800,89977775990,18930,19000,19000,18930,35610
|
|
20231220,092700,89302042320,18980,18890,19050,18860,61193
|
|
20231220,092600,88142743220,18890,18930,18970,18800,135332
|
|
20231220,092500,85586660490,18930,19020,19040,18920,111976
|
|
20231220,092400,83462728260,19030,19050,19110,19000,64505
|
|
20231220,092300,82233612260,19040,19000,19100,19000,52927
|
|
20231220,092200,81225025480,19030,19090,19090,18970,95480
|
|
20231220,092100,79409877250,19090,19150,19150,19000,86485
|
|
20231220,092000,77762093080,19150,19180,19190,19060,118595
|
|
20231220,091900,75491746910,19170,19110,19200,19110,139280
|
|
20231220,091800,72823321310,19110,19030,19130,19010,91184
|
|
20231220,091700,71082090970,19040,18980,19200,18960,161876
|
|
20231220,091600,67994686900,18970,19000,19020,18960,101341
|
|
20231220,091500,66069984530,19000,18950,19000,18950,73064
|
|
20231220,091400,64683305820,18950,18920,19050,18890,137237
|
|
20231220,091300,62081336130,18920,19100,19110,18900,142269
|
|
20231220,091200,59377085510,19090,19260,19260,18920,251518
|
|
20231220,091100,54581142360,19240,19200,19340,19190,98779
|
|
20231220,091000,52679593920,19200,19430,19430,19190,243401
|
|
20231220,090900,47979102240,19420,19210,19460,19200,441869
|
|
20231220,090800,39416684480,19200,19290,19300,19170,225443
|
|
20231220,090700,35081887880,19280,19330,19340,19180,297330
|
|
20231220,090600,29354228400,19350,19120,19400,19030,430498
|
|
20231220,090500,21096165030,19110,18830,19140,18770,282411
|
|
20231220,090400,15739274220,18840,18780,18870,18690,140822
|
|
20231220,090300,13094941880,18780,18640,18780,18620,154385
|
|
20231220,090200,10204728130,18650,18690,18740,18560,187421
|
|
20231220,090100,6704970220,18680,18230,18690,18140,143457
|
|
20231220,090000,4055850340,18250,18440,18460,18000,216966
|