598 lines
34 KiB
CSV
598 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,185500,396839611080,20200,20200,20200,20200,236248
|
|
20231222,185400,396839611080,20200,20200,20200,20200,0
|
|
20231222,185300,396839611080,20200,20200,20200,20200,0
|
|
20231222,185200,396839611080,20200,20200,20200,20200,0
|
|
20231222,185100,396839611080,20200,20200,20200,20200,0
|
|
20231222,185000,396839611080,20200,20200,20200,20200,0
|
|
20231222,184900,396839611080,20200,20200,20200,20200,0
|
|
20231222,184800,396839611080,20200,20200,20200,20200,0
|
|
20231222,184700,396839611080,20200,20200,20200,20200,0
|
|
20231222,184600,396839611080,20200,20200,20200,20200,0
|
|
20231222,184500,396839611080,20200,20200,20200,20200,0
|
|
20231222,184400,396839611080,20200,20200,20200,20200,0
|
|
20231222,184300,396839611080,20200,20200,20200,20200,0
|
|
20231222,184200,396839611080,20200,20200,20200,20200,0
|
|
20231222,184100,396839611080,20200,20200,20200,20200,0
|
|
20231222,184000,396839611080,20200,20200,20200,20200,0
|
|
20231222,183900,396839611080,20200,20200,20200,20200,0
|
|
20231222,183800,396839611080,20200,20200,20200,20200,0
|
|
20231222,183700,396839611080,20200,20200,20200,20200,0
|
|
20231222,183600,396839611080,20200,20200,20200,20200,0
|
|
20231222,183500,396839611080,20200,20200,20200,20200,0
|
|
20231222,183400,396839611080,20200,20200,20200,20200,0
|
|
20231222,183300,396839611080,20200,20200,20200,20200,0
|
|
20231222,183200,396839611080,20200,20200,20200,20200,0
|
|
20231222,183100,396839611080,20200,20200,20200,20200,0
|
|
20231222,183000,396839611080,20200,20200,20200,20200,0
|
|
20231222,182900,396839611080,20200,20200,20200,20200,0
|
|
20231222,182800,396839611080,20200,20200,20200,20200,0
|
|
20231222,182700,396839611080,20200,20200,20200,20200,0
|
|
20231222,182600,396839611080,20200,20200,20200,20200,0
|
|
20231222,182500,396839611080,20200,20200,20200,20200,236248
|
|
20231222,182400,396839611080,20200,20200,20200,20200,0
|
|
20231222,182300,396839611080,20200,20200,20200,20200,0
|
|
20231222,182200,396839611080,20200,20200,20200,20200,0
|
|
20231222,182100,396839611080,20200,20200,20200,20200,0
|
|
20231222,182000,396839611080,20200,20200,20200,20200,0
|
|
20231222,181900,396839611080,20200,20200,20200,20200,0
|
|
20231222,181800,396839611080,20200,20200,20200,20200,0
|
|
20231222,181700,396839611080,20200,20200,20200,20200,0
|
|
20231222,181600,396839611080,20200,20200,20200,20200,0
|
|
20231222,181500,396839611080,20200,20200,20200,20200,0
|
|
20231222,181400,396839611080,20200,20200,20200,20200,0
|
|
20231222,181300,396839611080,20200,20200,20200,20200,0
|
|
20231222,181200,396839611080,20200,20200,20200,20200,0
|
|
20231222,181100,396839611080,20200,20200,20200,20200,0
|
|
20231222,181000,396839611080,20200,20200,20200,20200,0
|
|
20231222,180900,396839611080,20200,20200,20200,20200,0
|
|
20231222,180800,396839611080,20200,20200,20200,20200,0
|
|
20231222,180700,396839611080,20200,20200,20200,20200,0
|
|
20231222,180600,396839611080,20200,20200,20200,20200,0
|
|
20231222,180500,396839611080,20200,20200,20200,20200,0
|
|
20231222,180400,396839611080,20200,20200,20200,20200,0
|
|
20231222,180300,396839611080,20200,20200,20200,20200,0
|
|
20231222,180200,396839611080,20200,20200,20200,20200,0
|
|
20231222,180100,396839611080,20200,20200,20200,20200,0
|
|
20231222,180000,396839611080,20200,20200,20200,20200,0
|
|
20231222,175900,396839611080,20200,20200,20200,20200,0
|
|
20231222,175800,396839611080,20200,20200,20200,20200,0
|
|
20231222,175700,396839611080,20200,20200,20200,20200,0
|
|
20231222,175600,396839611080,20200,20200,20200,20200,0
|
|
20231222,175500,396839611080,20200,20200,20200,20200,236248
|
|
20231222,175400,396839611080,20200,20200,20200,20200,0
|
|
20231222,175300,396839611080,20200,20200,20200,20200,0
|
|
20231222,175200,396839611080,20200,20200,20200,20200,0
|
|
20231222,175100,396839611080,20200,20200,20200,20200,0
|
|
20231222,175000,396839611080,20200,20200,20200,20200,0
|
|
20231222,174900,396839611080,20200,20200,20200,20200,0
|
|
20231222,174800,396839611080,20200,20200,20200,20200,0
|
|
20231222,174700,396839611080,20200,20200,20200,20200,0
|
|
20231222,174600,396839611080,20200,20200,20200,20200,0
|
|
20231222,174500,396839611080,20200,20200,20200,20200,0
|
|
20231222,174400,396839611080,20200,20200,20200,20200,0
|
|
20231222,174300,396839611080,20200,20200,20200,20200,0
|
|
20231222,174200,396839611080,20200,20200,20200,20200,0
|
|
20231222,174100,396839611080,20200,20200,20200,20200,0
|
|
20231222,174000,396839611080,20200,20200,20200,20200,0
|
|
20231222,173900,396839611080,20200,20200,20200,20200,0
|
|
20231222,173800,396839611080,20200,20200,20200,20200,0
|
|
20231222,173700,396839611080,20200,20200,20200,20200,0
|
|
20231222,173600,396839611080,20200,20200,20200,20200,0
|
|
20231222,173500,396839611080,20200,20200,20200,20200,0
|
|
20231222,173400,396839611080,20200,20200,20200,20200,0
|
|
20231222,173300,396839611080,20200,20200,20200,20200,0
|
|
20231222,173200,396839611080,20200,20200,20200,20200,0
|
|
20231222,173100,396839611080,20200,20200,20200,20200,0
|
|
20231222,173000,396839611080,20200,20200,20200,20200,0
|
|
20231222,172900,396839611080,20200,20200,20200,20200,0
|
|
20231222,172800,396839611080,20200,20200,20200,20200,0
|
|
20231222,172700,396839611080,20200,20200,20200,20200,0
|
|
20231222,172600,396839611080,20200,20200,20200,20200,0
|
|
20231222,172500,396839611080,20200,20200,20200,20200,236248
|
|
20231222,172400,396839611080,20200,20200,20200,20200,0
|
|
20231222,172300,396839611080,20200,20200,20200,20200,0
|
|
20231222,172200,396839611080,20200,20200,20200,20200,0
|
|
20231222,172100,396839611080,20200,20200,20200,20200,0
|
|
20231222,172000,396839611080,20200,20200,20200,20200,0
|
|
20231222,171900,396839611080,20200,20200,20200,20200,0
|
|
20231222,171800,396839611080,20200,20200,20200,20200,0
|
|
20231222,171700,396839611080,20200,20200,20200,20200,0
|
|
20231222,171600,396839611080,20200,20200,20200,20200,0
|
|
20231222,171500,396839611080,20200,20200,20200,20200,0
|
|
20231222,171400,396839611080,20200,20200,20200,20200,0
|
|
20231222,171300,396839611080,20200,20200,20200,20200,0
|
|
20231222,171200,396839611080,20200,20200,20200,20200,0
|
|
20231222,171100,396839611080,20200,20200,20200,20200,0
|
|
20231222,171000,396839611080,20200,20200,20200,20200,0
|
|
20231222,170900,396839611080,20200,20200,20200,20200,0
|
|
20231222,170800,396839611080,20200,20200,20200,20200,0
|
|
20231222,170700,396839611080,20200,20200,20200,20200,0
|
|
20231222,170600,396839611080,20200,20200,20200,20200,0
|
|
20231222,170500,396839611080,20200,20200,20200,20200,0
|
|
20231222,170400,396839611080,20200,20200,20200,20200,0
|
|
20231222,170300,396839611080,20200,20200,20200,20200,0
|
|
20231222,170200,396839611080,20200,20200,20200,20200,0
|
|
20231222,170100,396839611080,20200,20200,20200,20200,0
|
|
20231222,170000,396839611080,20200,20200,20200,20200,0
|
|
20231222,165900,396839611080,20200,20200,20200,20200,0
|
|
20231222,165800,396839611080,20200,20200,20200,20200,0
|
|
20231222,165700,396839611080,20200,20200,20200,20200,0
|
|
20231222,165600,396839611080,20200,20200,20200,20200,0
|
|
20231222,165500,396839611080,20200,20200,20200,20200,236248
|
|
20231222,165400,396839611080,20200,20200,20200,20200,0
|
|
20231222,165300,396839611080,20200,20200,20200,20200,0
|
|
20231222,165200,396839611080,20200,20200,20200,20200,0
|
|
20231222,165100,396839611080,20200,20200,20200,20200,0
|
|
20231222,165000,396839611080,20200,20200,20200,20200,0
|
|
20231222,164900,396839611080,20200,20200,20200,20200,0
|
|
20231222,164800,396839611080,20200,20200,20200,20200,0
|
|
20231222,164700,396839611080,20200,20200,20200,20200,0
|
|
20231222,164600,396839611080,20200,20200,20200,20200,0
|
|
20231222,164500,396839611080,20200,20200,20200,20200,0
|
|
20231222,164400,396839611080,20200,20200,20200,20200,0
|
|
20231222,164300,396839611080,20200,20200,20200,20200,0
|
|
20231222,164200,396839611080,20200,20200,20200,20200,0
|
|
20231222,164100,396839611080,20200,20200,20200,20200,0
|
|
20231222,164000,396839611080,20200,20200,20200,20200,0
|
|
20231222,163900,396839611080,20200,20200,20200,20200,0
|
|
20231222,163800,396839611080,20200,20200,20200,20200,0
|
|
20231222,163700,396839611080,20200,20200,20200,20200,0
|
|
20231222,163600,396839611080,20200,20200,20200,20200,0
|
|
20231222,163500,396839611080,20200,20200,20200,20200,0
|
|
20231222,163400,396839611080,20200,20200,20200,20200,0
|
|
20231222,163300,396839611080,20200,20200,20200,20200,0
|
|
20231222,163200,396839611080,20200,20200,20200,20200,0
|
|
20231222,163100,396839611080,20200,20200,20200,20200,0
|
|
20231222,163000,396839611080,20200,20200,20200,20200,0
|
|
20231222,162900,396839611080,20200,20200,20200,20200,0
|
|
20231222,162800,396839611080,20200,20200,20200,20200,0
|
|
20231222,162700,396839611080,20200,20200,20200,20200,0
|
|
20231222,162600,396839611080,20200,20200,20200,20200,0
|
|
20231222,162500,396839611080,20200,20200,20200,20200,236248
|
|
20231222,162400,396839611080,20200,20200,20200,20200,0
|
|
20231222,162300,396839611080,20200,20200,20200,20200,0
|
|
20231222,162200,396839611080,20200,20200,20200,20200,0
|
|
20231222,162100,396839611080,20200,20200,20200,20200,0
|
|
20231222,162000,396839611080,20200,20200,20200,20200,0
|
|
20231222,161900,396839611080,20200,20200,20200,20200,0
|
|
20231222,161800,396839611080,20200,20200,20200,20200,0
|
|
20231222,161700,396839611080,20200,20200,20200,20200,0
|
|
20231222,161600,396839611080,20200,20200,20200,20200,0
|
|
20231222,161500,396839611080,20200,20200,20200,20200,0
|
|
20231222,161400,396839611080,20200,20200,20200,20200,0
|
|
20231222,161300,396839611080,20200,20200,20200,20200,0
|
|
20231222,161200,396839611080,20200,20200,20200,20200,0
|
|
20231222,161100,396839611080,20200,20200,20200,20200,0
|
|
20231222,161000,396839611080,20200,20200,20200,20200,0
|
|
20231222,160900,396839611080,20200,20200,20200,20200,0
|
|
20231222,160800,396839611080,20200,20200,20200,20200,0
|
|
20231222,160700,396839611080,20200,20200,20200,20200,0
|
|
20231222,160600,396839611080,20200,20200,20200,20200,0
|
|
20231222,160500,396839611080,20200,20200,20200,20200,0
|
|
20231222,160400,396839611080,20200,20200,20200,20200,0
|
|
20231222,160300,396839611080,20200,20200,20200,20200,0
|
|
20231222,160200,396839611080,20200,20200,20200,20200,0
|
|
20231222,160100,396839611080,20200,20200,20200,20200,0
|
|
20231222,160000,396839611080,20200,20200,20200,20200,0
|
|
20231222,155900,396839611080,20200,20200,20200,20200,0
|
|
20231222,155800,396839611080,20200,20200,20200,20200,0
|
|
20231222,155700,396839611080,20200,20200,20200,20200,0
|
|
20231222,155600,396839611080,20200,20200,20200,20200,0
|
|
20231222,155500,396839611080,20200,20200,20200,20200,236248
|
|
20231222,155400,396839611080,20200,20200,20200,20200,0
|
|
20231222,155300,396839611080,20200,20200,20200,20200,0
|
|
20231222,155200,396839611080,20200,20200,20200,20200,0
|
|
20231222,155100,396839611080,20200,20200,20200,20200,0
|
|
20231222,155000,396839611080,20200,20200,20200,20200,0
|
|
20231222,154900,396839611080,20200,20200,20200,20200,0
|
|
20231222,154800,396839611080,20200,20200,20200,20200,0
|
|
20231222,154700,396839611080,20200,20200,20200,20200,0
|
|
20231222,154600,396839611080,20200,20200,20200,20200,0
|
|
20231222,154500,396839611080,20200,20200,20200,20200,0
|
|
20231222,154400,396839611080,20200,20200,20200,20200,0
|
|
20231222,154300,396839611080,20200,20200,20200,20200,0
|
|
20231222,154200,396839611080,20200,20200,20200,20200,0
|
|
20231222,154100,396839611080,20200,20200,20200,20200,0
|
|
20231222,154000,396839611080,20200,20200,20200,20200,0
|
|
20231222,153900,396839611080,20200,20200,20200,20200,0
|
|
20231222,153800,396839611080,20200,20200,20200,20200,0
|
|
20231222,153700,396839611080,20200,20200,20200,20200,0
|
|
20231222,153600,396839611080,20200,20200,20200,20200,0
|
|
20231222,153500,396839611080,20200,20200,20200,20200,0
|
|
20231222,153400,396839611080,20200,20200,20200,20200,0
|
|
20231222,153300,396839611080,20200,20200,20200,20200,0
|
|
20231222,153200,396839611080,20200,20200,20200,20200,0
|
|
20231222,153100,396839611080,20200,20200,20200,20200,0
|
|
20231222,153000,396839611080,20200,20200,20200,20200,236248
|
|
20231222,152900,392067401480,20250,20250,20250,20250,0
|
|
20231222,152800,392067401480,20250,20250,20250,20250,0
|
|
20231222,152700,392067401480,20250,20250,20250,20250,0
|
|
20231222,152600,392067401480,20250,20250,20250,20250,0
|
|
20231222,152500,392067401480,20250,20250,20250,20250,0
|
|
20231222,152400,392067401480,20250,20250,20250,20250,0
|
|
20231222,152300,392067401480,20250,20250,20250,20250,0
|
|
20231222,152200,392067401480,20250,20250,20250,20250,0
|
|
20231222,152100,392067401480,20250,20250,20250,20250,0
|
|
20231222,152000,392067401480,20250,20250,20250,20250,0
|
|
20231222,151900,392067401480,20250,20250,20350,20250,66140
|
|
20231222,151800,390726532430,20250,20300,20350,20200,51807
|
|
20231222,151700,389676990080,20350,20300,20350,20250,39484
|
|
20231222,151600,388875458330,20250,20300,20350,20200,87236
|
|
20231222,151500,387108717930,20350,20350,20350,20300,30120
|
|
20231222,151400,386497041230,20300,20400,20450,20300,47027
|
|
20231222,151300,385538738630,20450,20400,20450,20400,10007
|
|
20231222,151200,385334479780,20450,20400,20450,20350,26907
|
|
20231222,151100,384785860780,20350,20400,20450,20350,29072
|
|
20231222,151000,384193521980,20400,20400,20450,20400,20611
|
|
20231222,150900,383772908630,20400,20450,20500,20400,18661
|
|
20231222,150800,383391302630,20450,20450,20500,20400,31679
|
|
20231222,150700,382743468730,20400,20350,20450,20300,24350
|
|
20231222,150600,382246972280,20350,20350,20400,20300,20332
|
|
20231222,150500,381833421130,20350,20350,20400,20250,52071
|
|
20231222,150400,380774547830,20350,20400,20450,20350,22573
|
|
20231222,150300,380314296330,20400,20550,20550,20400,31657
|
|
20231222,150200,379666158230,20500,20600,20600,20500,15738
|
|
20231222,150100,379342830230,20550,20600,20600,20500,20146
|
|
20231222,150000,378928695430,20550,20550,20600,20550,10470
|
|
20231222,145900,378713403380,20600,20550,20600,20500,15925
|
|
20231222,145800,378386196130,20500,20550,20600,20500,25362
|
|
20231222,145700,377865120430,20600,20550,20600,20550,21994
|
|
20231222,145600,377412938330,20550,20600,20600,20550,10791
|
|
20231222,145500,377190817780,20600,20550,20600,20550,17175
|
|
20231222,145400,376837111730,20600,20450,20600,20450,108606
|
|
20231222,145300,374609280830,20450,20450,20500,20400,18053
|
|
20231222,145200,374239908030,20500,20450,20500,20400,18353
|
|
20231222,145100,373864444180,20450,20450,20450,20400,24470
|
|
20231222,145000,373364100480,20450,20450,20450,20400,13081
|
|
20231222,144900,373097121180,20400,20450,20450,20400,6157
|
|
20231222,144800,372971455680,20450,20450,20500,20400,11169
|
|
20231222,144700,372742967080,20450,20450,20500,20400,20478
|
|
20231222,144600,372324282730,20400,20450,20450,20400,5039
|
|
20231222,144500,372221380380,20450,20400,20450,20350,13266
|
|
20231222,144400,371950779480,20400,20350,20400,20350,11794
|
|
20231222,144300,371710517480,20400,20400,20400,20350,7649
|
|
20231222,144200,371554686480,20400,20450,20450,20400,13175
|
|
20231222,144100,371285852580,20400,20500,20500,20400,7313
|
|
20231222,144000,371136264830,20500,20450,20500,20400,9171
|
|
20231222,143900,370948661880,20450,20400,20450,20350,23312
|
|
20231222,143800,370473095330,20400,20400,20400,20350,10552
|
|
20231222,143700,370258251280,20350,20400,20400,20350,14583
|
|
20231222,143600,369961371180,20350,20400,20400,20350,10556
|
|
20231222,143500,369746412130,20400,20500,20500,20350,28896
|
|
20231222,143400,369156354330,20500,20500,20550,20450,10517
|
|
20231222,143300,368940738880,20500,20500,20550,20500,11031
|
|
20231222,143200,368714524080,20550,20500,20550,20500,7031
|
|
20231222,143100,368570208630,20550,20550,20550,20500,10085
|
|
20231222,143000,368363313130,20500,20450,20550,20450,10378
|
|
20231222,142900,368150597680,20450,20550,20600,20450,22516
|
|
20231222,142800,367688339530,20600,20600,20650,20550,13807
|
|
20231222,142700,367403891630,20650,20600,20650,20550,58336
|
|
20231222,142600,366202241130,20600,20500,20600,20500,26932
|
|
20231222,142500,365648823080,20550,20350,20600,20350,92853
|
|
20231222,142400,363746422880,20350,20400,20400,20350,5954
|
|
20231222,142300,363625139930,20350,20400,20400,20350,6184
|
|
20231222,142200,363499012330,20400,20300,20400,20300,8485
|
|
20231222,142100,363326333480,20300,20350,20350,20300,10675
|
|
20231222,142000,363109187280,20350,20300,20350,20250,11915
|
|
20231222,141900,362867572230,20250,20300,20400,20250,7672
|
|
20231222,141800,362711725680,20300,20350,20350,20250,10897
|
|
20231222,141700,362490441480,20350,20350,20400,20300,5820
|
|
20231222,141600,362371952030,20300,20400,20400,20300,4536
|
|
20231222,141500,362279655230,20350,20350,20400,20300,12165
|
|
20231222,141400,362032285430,20400,20350,20400,20350,3817
|
|
20231222,141300,361954464180,20400,20300,20400,20300,5648
|
|
20231222,141200,361839524680,20350,20250,20350,20250,8839
|
|
20231222,141100,361660250730,20250,20300,20350,20200,36643
|
|
20231222,141000,360917760580,20300,20350,20350,20300,7303
|
|
20231222,140900,360769430280,20350,20350,20350,20300,14608
|
|
20231222,140800,360472438280,20300,20250,20400,20250,27018
|
|
20231222,140700,359924291830,20250,20400,20400,20250,58675
|
|
20231222,140600,358733851380,20350,20400,20450,20350,18043
|
|
20231222,140500,358365831930,20400,20400,20450,20400,10905
|
|
20231222,140400,358143162280,20450,20400,20450,20400,8181
|
|
20231222,140300,357975983880,20400,20450,20450,20400,8623
|
|
20231222,140200,357799879230,20450,20500,20500,20450,9320
|
|
20231222,140100,357609206830,20450,20500,20500,20450,7423
|
|
20231222,140000,357457369230,20500,20450,20500,20400,9439
|
|
20231222,135900,357264279780,20500,20450,20500,20400,7818
|
|
20231222,135800,357104305880,20450,20400,20500,20400,13672
|
|
20231222,135700,356824940430,20450,20500,20500,20400,7476
|
|
20231222,135600,356672148380,20450,20550,20550,20400,15245
|
|
20231222,135500,356360030030,20500,20500,20550,20500,10276
|
|
20231222,135400,356149222230,20550,20550,20550,20500,7129
|
|
20231222,135300,356002806730,20550,20500,20550,20500,5676
|
|
20231222,135200,355886305280,20550,20500,20550,20500,7905
|
|
20231222,135100,355724024580,20550,20550,20550,20500,6940
|
|
20231222,135000,355581533030,20550,20500,20550,20500,6806
|
|
20231222,134900,355441911930,20500,20500,20550,20500,9381
|
|
20231222,134800,355249515030,20500,20600,20600,20500,10901
|
|
20231222,134700,355025501830,20600,20500,20600,20450,24941
|
|
20231222,134600,354513299280,20450,20500,20550,20450,20529
|
|
20231222,134500,354092182130,20500,20400,20500,20400,19526
|
|
20231222,134400,353692244930,20450,20350,20500,20300,36710
|
|
20231222,134300,352943269680,20350,20300,20350,20300,7525
|
|
20231222,134200,352790414280,20350,20300,20350,20250,23095
|
|
20231222,134100,352321504630,20350,20350,20400,20300,21330
|
|
20231222,134000,351887091330,20350,20450,20450,20350,11794
|
|
20231222,133900,351646611330,20450,20450,20500,20400,13466
|
|
20231222,133800,351371093680,20450,20350,20450,20350,14144
|
|
20231222,133700,351082568230,20350,20450,20450,20350,50008
|
|
20231222,133600,350063976930,20450,20650,20650,20450,45412
|
|
20231222,133500,349132173080,20650,20600,20650,20550,26641
|
|
20231222,133400,348582534030,20600,20600,20600,20550,15336
|
|
20231222,133300,348266795230,20550,20600,20650,20550,24194
|
|
20231222,133200,347768236380,20600,20550,20600,20500,43549
|
|
20231222,133100,346874007730,20600,20800,20800,20550,78410
|
|
20231222,133000,345251683830,20800,20700,20800,20650,103930
|
|
20231222,132900,343094391830,20700,20600,20750,20600,78879
|
|
20231222,132800,341463327930,20600,20500,20600,20500,26725
|
|
20231222,132700,340913540930,20500,20650,20650,20500,39598
|
|
20231222,132600,340098957780,20650,20650,20700,20600,56682
|
|
20231222,132500,338928405280,20650,20550,20650,20500,82451
|
|
20231222,132400,337229682880,20500,20550,20550,20450,20012
|
|
20231222,132300,336819155580,20550,20550,20600,20450,41572
|
|
20231222,132200,335965754280,20500,20600,20600,20450,92507
|
|
20231222,132100,334064489130,20600,20250,20600,20200,214603
|
|
20231222,132000,329681254430,20250,20250,20250,20200,9069
|
|
20231222,131900,329497720530,20200,20200,20250,20200,5033
|
|
20231222,131800,329395958880,20200,20200,20250,20200,5110
|
|
20231222,131700,329292596080,20250,20200,20250,20150,15839
|
|
20231222,131600,328972566280,20200,20200,20200,20150,7329
|
|
20231222,131500,328824589730,20150,20200,20200,20150,7027
|
|
20231222,131400,328682835780,20200,20200,20200,20150,3395
|
|
20231222,131300,328614311980,20200,20150,20200,20100,6388
|
|
20231222,131200,328485558330,20150,20050,20200,20050,14138
|
|
20231222,131100,328201028480,20050,20050,20100,20000,8201
|
|
20231222,131000,328036508280,20050,20050,20100,20000,27265
|
|
20231222,130900,327490303380,20050,20150,20150,20050,14409
|
|
20231222,130800,327200903280,20150,20150,20150,20100,7773
|
|
20231222,130700,327044597580,20150,20150,20200,20100,7442
|
|
20231222,130600,326894864780,20150,20150,20200,20100,10472
|
|
20231222,130500,326683755980,20200,20200,20200,20100,7073
|
|
20231222,130400,326541143430,20200,20200,20250,20150,17350
|
|
20231222,130300,326190935380,20250,20250,20250,20200,5246
|
|
20231222,130200,326084880330,20250,20250,20250,20200,4338
|
|
20231222,130100,325997112280,20250,20200,20250,20200,6444
|
|
20231222,130000,325866729030,20200,20200,20200,20150,14615
|
|
20231222,125900,325571679580,20150,20150,20200,20150,5269
|
|
20231222,125800,325465371530,20150,20150,20200,20100,9736
|
|
20231222,125700,325269222480,20150,20150,20200,20150,12314
|
|
20231222,125600,325020881530,20200,20200,20250,20150,6710
|
|
20231222,125500,324885424730,20200,20150,20250,20150,7808
|
|
20231222,125400,324727754280,20200,20250,20250,20150,7211
|
|
20231222,125300,324581949080,20250,20200,20250,20150,25439
|
|
20231222,125200,324068300030,20200,20150,20200,20100,8160
|
|
20231222,125100,323903941980,20100,20200,20200,20100,5870
|
|
20231222,125000,323785622980,20150,20150,20200,20150,6149
|
|
20231222,124900,323661652530,20200,20150,20200,20100,15245
|
|
20231222,124800,323354403180,20150,20200,20200,20150,4208
|
|
20231222,124700,323269536030,20200,20150,20200,20150,2204
|
|
20231222,124600,323225035330,20150,20200,20200,20100,12128
|
|
20231222,124500,322980704280,20200,20200,20250,20150,10130
|
|
20231222,124400,322776148380,20150,20150,20200,20150,4687
|
|
20231222,124300,322681593930,20200,20250,20250,20200,23092
|
|
20231222,124200,322214366980,20250,20250,20250,20200,10343
|
|
20231222,124100,322004985880,20250,20200,20300,20150,28658
|
|
20231222,124000,321425344880,20200,20150,20200,20100,24028
|
|
20231222,123900,320941407880,20100,20050,20150,20050,42187
|
|
20231222,123800,320093800480,20100,20100,20100,20050,4865
|
|
20231222,123700,319996094080,20050,20000,20100,20000,12278
|
|
20231222,123600,319749840830,20000,20100,20100,20000,11059
|
|
20231222,123500,319528463730,20050,20100,20100,20050,8831
|
|
20231222,123400,319351377730,20100,20000,20100,20000,20918
|
|
20231222,123300,318932041280,20050,20050,20050,20000,12946
|
|
20231222,123200,318672885530,20000,20050,20100,20000,19960
|
|
20231222,123100,318272916930,20050,20050,20100,20050,5579
|
|
20231222,123000,318160972430,20100,20100,20100,20050,6159
|
|
20231222,122900,318037404880,20100,20100,20100,20050,6899
|
|
20231222,122800,317898832180,20050,20100,20100,20050,7582
|
|
20231222,122700,317746582280,20050,20100,20150,20050,8173
|
|
20231222,122600,317582450480,20100,20100,20150,20100,11288
|
|
20231222,122500,317355477630,20100,20100,20150,20100,4929
|
|
20231222,122400,317256296030,20100,20150,20150,20100,4430
|
|
20231222,122300,317167133030,20100,20150,20150,20100,4170
|
|
20231222,122200,317083254330,20150,20050,20150,20050,12199
|
|
20231222,122100,316838052780,20100,20100,20100,20050,7491
|
|
20231222,122000,316687745630,20050,20100,20150,20050,9506
|
|
20231222,121900,316496723530,20100,20150,20150,20100,7602
|
|
20231222,121800,316343842680,20150,20150,20200,20100,9083
|
|
20231222,121700,316160959280,20150,20200,20200,20100,7689
|
|
20231222,121600,316006087180,20150,20150,20200,20100,11576
|
|
20231222,121500,315772846830,20100,20150,20150,20100,5870
|
|
20231222,121400,315654675730,20150,20150,20200,20100,6615
|
|
20231222,121300,315521370180,20200,20150,20200,20150,6598
|
|
20231222,121200,315388353780,20150,20150,20200,20100,10966
|
|
20231222,121100,315167491130,20150,20100,20150,20050,10435
|
|
20231222,121000,314957615880,20100,20100,20150,20000,34211
|
|
20231222,120900,314271975480,20100,20200,20250,20050,35029
|
|
20231222,120800,313566762430,20200,20250,20250,20200,6202
|
|
20231222,120700,313441357130,20200,20200,20250,20200,10783
|
|
20231222,120600,313223195580,20200,20300,20300,20200,10859
|
|
20231222,120500,313003523630,20300,20250,20300,20250,5259
|
|
20231222,120400,312896936680,20300,20300,20300,20200,13228
|
|
20231222,120300,312629035080,20300,20300,20300,20250,11912
|
|
20231222,120200,312387609880,20300,20250,20300,20250,11062
|
|
20231222,120100,312163353480,20250,20150,20300,20150,9000
|
|
20231222,120000,311981150380,20150,20250,20250,20150,9470
|
|
20231222,115900,311789963480,20200,20200,20250,20150,17548
|
|
20231222,115800,311435529830,20200,20300,20300,20150,19409
|
|
20231222,115700,311043370180,20250,20300,20300,20200,16818
|
|
20231222,115600,310702677480,20300,20300,20300,20200,31883
|
|
20231222,115500,310057140380,20300,20400,20400,20250,23661
|
|
20231222,115400,309576309330,20350,20300,20400,20300,21169
|
|
20231222,115300,309145406380,20300,20400,20400,20200,29622
|
|
20231222,115200,308544453880,20400,20450,20500,20350,106516
|
|
20231222,115100,306367682880,20450,20300,20450,20300,63102
|
|
20231222,115000,305079877230,20350,20250,20350,20200,59519
|
|
20231222,114900,303872397580,20250,20200,20250,20200,16275
|
|
20231222,114800,303543113380,20200,20200,20250,20150,46318
|
|
20231222,114700,302607185730,20200,20150,20200,20100,21265
|
|
20231222,114600,302178598880,20100,20100,20150,20050,18814
|
|
20231222,114500,301800638680,20100,20150,20150,20050,22303
|
|
20231222,114400,301352274130,20100,20200,20200,20100,37247
|
|
20231222,114300,300601331080,20200,20200,20250,20150,52250
|
|
20231222,114200,299545519330,20200,20100,20200,20100,37539
|
|
20231222,114100,298788937780,20150,20200,20200,20100,21366
|
|
20231222,114000,298358358880,20150,20050,20200,20000,75250
|
|
20231222,113900,296843792780,20050,20000,20100,19960,40285
|
|
20231222,113800,296036854410,20050,19850,20050,19810,59993
|
|
20231222,113700,294842036690,19850,19840,19860,19680,143399
|
|
20231222,113600,292008122970,19850,19940,19940,19850,84956
|
|
20231222,113500,290316926390,19940,19950,19950,19920,35094
|
|
20231222,113400,289617496460,19950,19960,19970,19930,22790
|
|
20231222,113300,289162996650,19950,20000,20050,19930,39659
|
|
20231222,113200,288370990640,20000,20050,20050,20000,22863
|
|
20231222,113100,287913314790,20050,19980,20050,19970,22807
|
|
20231222,113000,287457175890,19980,20000,20050,19970,31954
|
|
20231222,112900,286818242860,20000,20050,20050,20000,10609
|
|
20231222,112800,286605848060,20000,20050,20050,19990,15616
|
|
20231222,112700,286293254070,20000,20050,20050,19970,23285
|
|
20231222,112600,285827784370,20050,20050,20100,20000,21633
|
|
20231222,112500,285394613770,20050,19990,20050,19970,26759
|
|
20231222,112400,284859565230,20000,20150,20150,19960,43312
|
|
20231222,112300,283991137930,20150,20050,20150,20000,27586
|
|
20231222,112200,283437305030,20050,19980,20050,19890,66449
|
|
20231222,112100,282112279020,19970,20050,20100,19970,68553
|
|
20231222,112000,280740266200,20050,20250,20250,20050,31419
|
|
20231222,111900,280107976950,20250,20200,20250,20150,38514
|
|
20231222,111800,279329546300,20200,20050,20200,20000,46744
|
|
20231222,111700,278388900200,20050,20150,20250,20000,95555
|
|
20231222,111600,276464564850,20100,20050,20150,20000,84511
|
|
20231222,111500,274768997000,20100,19900,20100,19880,83969
|
|
20231222,111400,273089926870,19910,19890,19960,19860,103553
|
|
20231222,111300,271027970960,19890,20050,20050,19820,224064
|
|
20231222,111200,266569057910,20050,20000,20050,19990,97182
|
|
20231222,111100,264624706540,20000,20300,20300,19990,285708
|
|
20231222,111000,258885570250,20250,20250,20350,20250,43349
|
|
20231222,110900,258006163050,20250,20400,20450,20200,70025
|
|
20231222,110800,256583817650,20400,20400,20450,20250,86772
|
|
20231222,110700,254819729900,20400,20550,20550,20300,107413
|
|
20231222,110600,252630945550,20500,20600,20600,20500,31990
|
|
20231222,110500,251973520950,20600,20550,20600,20500,27188
|
|
20231222,110400,251415186750,20500,20650,20650,20500,36518
|
|
20231222,110300,250665126350,20650,20550,20650,20500,35177
|
|
20231222,110200,249940848250,20550,20750,20800,20550,119149
|
|
20231222,110100,247472066550,20800,20650,20800,20600,82589
|
|
20231222,110000,245760272300,20650,20500,20650,20450,73314
|
|
20231222,105900,244251182800,20500,20600,20650,20450,80265
|
|
20231222,105800,242603082850,20600,20400,20650,20350,101970
|
|
20231222,105700,240510589850,20400,20300,20450,20200,51302
|
|
20231222,105600,239467269700,20250,20350,20400,20200,83036
|
|
20231222,105500,237780733700,20300,20300,20450,20250,113297
|
|
20231222,105400,235477545900,20300,20400,20400,20100,249033
|
|
20231222,105300,230444440000,20400,20550,20600,20250,190117
|
|
20231222,105200,226565241650,20550,20850,20850,20500,137376
|
|
20231222,105100,223729888900,20800,20750,20900,20700,119577
|
|
20231222,105000,221240133400,20750,20950,20950,20650,141063
|
|
20231222,104900,218312322050,20900,21050,21100,20900,132939
|
|
20231222,104800,215517537150,21050,20850,21050,20850,153376
|
|
20231222,104700,212302957600,20850,21000,21100,20750,203152
|
|
20231222,104600,208053275550,20950,21200,21250,20950,269026
|
|
20231222,104500,202380499600,21150,20950,21200,20800,498208
|
|
20231222,104400,191908363950,20900,20600,21000,20600,456875
|
|
20231222,104300,182371364400,20600,20700,20700,20550,113878
|
|
20231222,104200,180021554900,20700,20450,20700,20450,151961
|
|
20231222,104100,176888784200,20500,20650,20750,20400,177505
|
|
20231222,104000,173225772350,20650,20400,20700,20300,180036
|
|
20231222,103900,169524121150,20400,20350,20400,20300,55040
|
|
20231222,103800,168404600600,20350,20400,20500,20300,100460
|
|
20231222,103700,166353153850,20400,20550,20600,20250,136380
|
|
20231222,103600,163568623950,20550,20300,20600,20250,131538
|
|
20231222,103500,160883384900,20300,20250,20350,20100,222216
|
|
20231222,103400,156393601000,20300,20600,20650,20200,262025
|
|
20231222,103300,151055548850,20600,20800,20850,20450,304107
|
|
20231222,103200,144778898600,20800,20550,20800,20500,347797
|
|
20231222,103100,137588188850,20500,20450,20700,20400,348381
|
|
20231222,103000,130419429450,20450,20350,20500,20150,226376
|
|
20231222,102900,125809374950,20300,20150,20400,20100,187429
|
|
20231222,102800,122011377400,20150,20100,20500,20050,345994
|
|
20231222,102700,114979950700,20100,20100,20200,20000,228408
|
|
20231222,102600,110394263600,20100,19740,20100,19720,279871
|
|
20231222,102500,104814860800,19740,19800,19920,19740,312330
|
|
20231222,102400,98621804990,19810,19720,19810,19690,190190
|
|
20231222,102300,94866433180,19730,19530,19740,19520,158801
|
|
20231222,102200,91754903160,19530,19380,19580,19380,174933
|
|
20231222,102100,88344191740,19390,19260,19390,19240,89126
|
|
20231222,102000,86620916800,19250,19230,19260,19230,22024
|
|
20231222,101900,86197105080,19230,19200,19260,19200,29326
|
|
20231222,101800,85633284030,19200,19130,19260,19110,38653
|
|
20231222,101700,84890835310,19130,19170,19180,19060,49900
|
|
20231222,101600,83936556870,19160,19310,19330,19160,83051
|
|
20231222,101500,82336513140,19320,19200,19370,19180,92261
|
|
20231222,101400,80556756740,19190,19220,19260,19110,44999
|
|
20231222,101300,79693347420,19210,19110,19270,19110,142170
|
|
20231222,101200,76961758110,19110,19040,19110,19040,49270
|
|
20231222,101100,76021679430,19040,19010,19070,19010,41015
|
|
20231222,101000,75240414550,19010,18920,19020,18890,22928
|
|
20231222,100900,74806008500,18930,18880,18950,18880,50296
|
|
20231222,100800,73854564950,18890,19030,19030,18880,55500
|
|
20231222,100700,72801424350,19020,19070,19070,18990,56806
|
|
20231222,100600,71720052650,19060,18980,19070,18970,96876
|
|
20231222,100500,69878477680,18990,18890,18990,18870,67993
|
|
20231222,100400,68590315650,18900,18870,18940,18830,131683
|
|
20231222,100300,66103094260,18850,18780,18890,18760,67675
|
|
20231222,100200,64828706960,18770,18660,18800,18650,71291
|
|
20231222,100100,63493349400,18660,18680,18690,18640,33326
|
|
20231222,100000,62871168880,18690,18520,18690,18510,64411
|
|
20231222,095900,61672962000,18520,18510,18530,18470,27090
|
|
20231222,095800,61171858730,18510,18530,18530,18490,25600
|
|
20231222,095700,60697985790,18520,18480,18530,18440,31499
|
|
20231222,095600,60115675430,18480,18470,18510,18470,25847
|
|
20231222,095500,59637718210,18470,18450,18490,18420,60702
|
|
20231222,095400,58518291830,18450,18520,18520,18450,17885
|
|
20231222,095300,58187979870,18520,18520,18530,18470,22663
|
|
20231222,095200,57768568100,18520,18460,18530,18440,66895
|
|
20231222,095100,56533176040,18460,18540,18540,18450,120517
|
|
20231222,095000,54304255380,18530,18560,18560,18530,20125
|
|
20231222,094900,53931072480,18560,18560,18570,18550,15869
|
|
20231222,094800,53636643850,18560,18560,18570,18540,10415
|
|
20231222,094700,53443359580,18570,18570,18590,18550,17149
|
|
20231222,094600,53124926100,18560,18530,18570,18530,17379
|
|
20231222,094500,52802548840,18530,18550,18550,18510,20201
|
|
20231222,094400,52428160080,18540,18560,18570,18540,15063
|
|
20231222,094300,52148696680,18560,18580,18580,18550,15340
|
|
20231222,094200,51863972630,18580,18520,18600,18520,43890
|
|
20231222,094100,51049581160,18520,18540,18550,18500,40203
|
|
20231222,094000,50305199460,18550,18510,18560,18500,37903
|
|
20231222,093900,49602592620,18510,18560,18560,18500,55542
|
|
20231222,093800,48573798450,18560,18600,18600,18540,27297
|
|
20231222,093700,48066991550,18590,18620,18630,18590,23772
|
|
20231222,093600,47624573520,18620,18620,18650,18600,25850
|
|
20231222,093500,47143085820,18630,18670,18670,18620,15549
|
|
20231222,093400,46853142550,18670,18710,18710,18660,24061
|
|
20231222,093300,46403545170,18710,18680,18750,18650,48684
|
|
20231222,093200,45492619340,18660,18530,18710,18510,91293
|
|
20231222,093100,43793944500,18510,18630,18640,18510,57693
|
|
20231222,093000,42722370810,18640,18620,18640,18610,24034
|
|
20231222,092900,42274733050,18610,18560,18650,18550,40038
|
|
20231222,092800,41530006310,18540,18610,18630,18510,132296
|
|
20231222,092700,39074524620,18610,18720,18720,18610,60002
|
|
20231222,092600,37955274290,18710,18690,18740,18670,38398
|
|
20231222,092500,37236906660,18690,18810,18810,18660,83100
|
|
20231222,092400,35680401540,18810,18810,18850,18780,51702
|
|
20231222,092300,34708089180,18800,18860,18890,18800,35486
|
|
20231222,092200,34039790790,18830,18920,18920,18820,16108
|
|
20231222,092100,33735755030,18920,18820,18920,18800,28197
|
|
20231222,092000,33204547870,18810,18940,18940,18810,61855
|
|
20231222,091900,32038275590,18940,18960,18970,18900,15999
|
|
20231222,091800,31735536630,18950,18920,19000,18910,25087
|
|
20231222,091700,31260441250,18930,19000,19040,18870,25134
|
|
20231222,091600,30784740390,19000,19100,19150,19000,50240
|
|
20231222,091500,29825993400,19100,19010,19100,19000,52521
|
|
20231222,091400,28825342010,19010,18920,19010,18850,48555
|
|
20231222,091300,27905611660,18910,18960,18980,18900,27080
|
|
20231222,091200,27392567760,18950,19030,19040,18900,43312
|
|
20231222,091100,26570288530,19010,18790,19050,18780,73297
|
|
20231222,091000,25183440520,18780,18730,18820,18710,61701
|
|
20231222,090900,24026562880,18730,18620,18780,18600,103968
|
|
20231222,090800,22086229810,18630,18880,18890,18600,176799
|
|
20231222,090700,18778148140,18850,19130,19150,18850,104764
|
|
20231222,090600,16790169050,19130,19050,19180,19020,54707
|
|
20231222,090500,15745287380,19050,18920,19060,18910,72710
|
|
20231222,090400,14364828450,18910,18900,18950,18850,127048
|
|
20231222,090300,11964208470,18900,19000,19130,18890,117555
|
|
20231222,090200,9730091490,19000,19180,19200,19000,72747
|
|
20231222,090100,8341829420,19200,19030,19250,18860,203820
|
|
20231222,090000,4472004610,19020,19430,19440,19020,217214
|