577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,183400,7463256450,27250,27250,27250,27250,12286
|
|
20231218,183300,7463256450,27250,27250,27250,27250,0
|
|
20231218,183200,7463256450,27250,27250,27250,27250,0
|
|
20231218,183100,7463256450,27250,27250,27250,27250,0
|
|
20231218,183000,7463256450,27250,27250,27250,27250,0
|
|
20231218,182900,7463256450,27250,27250,27250,27250,0
|
|
20231218,182800,7463256450,27250,27250,27250,27250,0
|
|
20231218,182700,7463256450,27250,27250,27250,27250,0
|
|
20231218,182600,7463256450,27250,27250,27250,27250,0
|
|
20231218,182500,7463256450,27250,27250,27250,27250,0
|
|
20231218,182400,7463256450,27250,27250,27250,27250,0
|
|
20231218,182300,7463256450,27250,27250,27250,27250,0
|
|
20231218,182200,7463256450,27250,27250,27250,27250,0
|
|
20231218,182100,7463256450,27250,27250,27250,27250,0
|
|
20231218,182000,7463256450,27250,27250,27250,27250,0
|
|
20231218,181900,7463256450,27250,27250,27250,27250,0
|
|
20231218,181800,7463256450,27250,27250,27250,27250,0
|
|
20231218,181700,7463256450,27250,27250,27250,27250,0
|
|
20231218,181600,7463256450,27250,27250,27250,27250,0
|
|
20231218,181500,7463256450,27250,27250,27250,27250,0
|
|
20231218,181400,7463256450,27250,27250,27250,27250,0
|
|
20231218,181300,7463256450,27250,27250,27250,27250,0
|
|
20231218,181200,7463256450,27250,27250,27250,27250,0
|
|
20231218,181100,7463256450,27250,27250,27250,27250,0
|
|
20231218,181000,7463256450,27250,27250,27250,27250,0
|
|
20231218,180900,7463256450,27250,27250,27250,27250,0
|
|
20231218,180800,7463256450,27250,27250,27250,27250,0
|
|
20231218,180700,7463256450,27250,27250,27250,27250,0
|
|
20231218,180600,7463256450,27250,27250,27250,27250,0
|
|
20231218,180500,7463256450,27250,27250,27250,27250,0
|
|
20231218,180400,7463256450,27250,27250,27250,27250,12286
|
|
20231218,180300,7463256450,27250,27250,27250,27250,0
|
|
20231218,180200,7463256450,27250,27250,27250,27250,0
|
|
20231218,180100,7463256450,27250,27250,27250,27250,0
|
|
20231218,180000,7463256450,27250,27250,27250,27250,0
|
|
20231218,175900,7463256450,27250,27250,27250,27250,0
|
|
20231218,175800,7463256450,27250,27250,27250,27250,0
|
|
20231218,175700,7463256450,27250,27250,27250,27250,0
|
|
20231218,175600,7463256450,27250,27250,27250,27250,0
|
|
20231218,175500,7463256450,27250,27250,27250,27250,0
|
|
20231218,175400,7463256450,27250,27250,27250,27250,0
|
|
20231218,175300,7463256450,27250,27250,27250,27250,0
|
|
20231218,175200,7463256450,27250,27250,27250,27250,0
|
|
20231218,175100,7463256450,27250,27250,27250,27250,0
|
|
20231218,175000,7463256450,27250,27250,27250,27250,0
|
|
20231218,174900,7463256450,27250,27250,27250,27250,0
|
|
20231218,174800,7463256450,27250,27250,27250,27250,0
|
|
20231218,174700,7463256450,27250,27250,27250,27250,0
|
|
20231218,174600,7463256450,27250,27250,27250,27250,0
|
|
20231218,174500,7463256450,27250,27250,27250,27250,0
|
|
20231218,174400,7463256450,27250,27250,27250,27250,0
|
|
20231218,174300,7463256450,27250,27250,27250,27250,0
|
|
20231218,174200,7463256450,27250,27250,27250,27250,0
|
|
20231218,174100,7463256450,27250,27250,27250,27250,0
|
|
20231218,174000,7463256450,27250,27250,27250,27250,0
|
|
20231218,173900,7463256450,27250,27250,27250,27250,0
|
|
20231218,173800,7463256450,27250,27250,27250,27250,0
|
|
20231218,173700,7463256450,27250,27250,27250,27250,0
|
|
20231218,173600,7463256450,27250,27250,27250,27250,0
|
|
20231218,173500,7463256450,27250,27250,27250,27250,0
|
|
20231218,173400,7463256450,27250,27250,27250,27250,12286
|
|
20231218,173300,7463256450,27250,27250,27250,27250,0
|
|
20231218,173200,7463256450,27250,27250,27250,27250,0
|
|
20231218,173100,7463256450,27250,27250,27250,27250,0
|
|
20231218,173000,7463256450,27250,27250,27250,27250,0
|
|
20231218,172900,7463256450,27250,27250,27250,27250,0
|
|
20231218,172800,7463256450,27250,27250,27250,27250,0
|
|
20231218,172700,7463256450,27250,27250,27250,27250,0
|
|
20231218,172600,7463256450,27250,27250,27250,27250,0
|
|
20231218,172500,7463256450,27250,27250,27250,27250,0
|
|
20231218,172400,7463256450,27250,27250,27250,27250,0
|
|
20231218,172300,7463256450,27250,27250,27250,27250,0
|
|
20231218,172200,7463256450,27250,27250,27250,27250,0
|
|
20231218,172100,7463256450,27250,27250,27250,27250,0
|
|
20231218,172000,7463256450,27250,27250,27250,27250,0
|
|
20231218,171900,7463256450,27250,27250,27250,27250,0
|
|
20231218,171800,7463256450,27250,27250,27250,27250,0
|
|
20231218,171700,7463256450,27250,27250,27250,27250,0
|
|
20231218,171600,7463256450,27250,27250,27250,27250,0
|
|
20231218,171500,7463256450,27250,27250,27250,27250,0
|
|
20231218,171400,7463256450,27250,27250,27250,27250,0
|
|
20231218,171300,7463256450,27250,27250,27250,27250,0
|
|
20231218,171200,7463256450,27250,27250,27250,27250,0
|
|
20231218,171100,7463256450,27250,27250,27250,27250,0
|
|
20231218,171000,7463256450,27250,27250,27250,27250,0
|
|
20231218,170900,7463256450,27250,27250,27250,27250,0
|
|
20231218,170800,7463256450,27250,27250,27250,27250,0
|
|
20231218,170700,7463256450,27250,27250,27250,27250,0
|
|
20231218,170600,7463256450,27250,27250,27250,27250,0
|
|
20231218,170500,7463256450,27250,27250,27250,27250,0
|
|
20231218,170400,7463256450,27250,27250,27250,27250,12286
|
|
20231218,170300,7463256450,27250,27250,27250,27250,0
|
|
20231218,170200,7463256450,27250,27250,27250,27250,0
|
|
20231218,170100,7463256450,27250,27250,27250,27250,0
|
|
20231218,170000,7463256450,27250,27250,27250,27250,0
|
|
20231218,165900,7463256450,27250,27250,27250,27250,0
|
|
20231218,165800,7463256450,27250,27250,27250,27250,0
|
|
20231218,165700,7463256450,27250,27250,27250,27250,0
|
|
20231218,165600,7463256450,27250,27250,27250,27250,0
|
|
20231218,165500,7463256450,27250,27250,27250,27250,0
|
|
20231218,165400,7463256450,27250,27250,27250,27250,0
|
|
20231218,165300,7463256450,27250,27250,27250,27250,0
|
|
20231218,165200,7463256450,27250,27250,27250,27250,0
|
|
20231218,165100,7463256450,27250,27250,27250,27250,0
|
|
20231218,165000,7463256450,27250,27250,27250,27250,0
|
|
20231218,164900,7463256450,27250,27250,27250,27250,0
|
|
20231218,164800,7463256450,27250,27250,27250,27250,0
|
|
20231218,164700,7463256450,27250,27250,27250,27250,0
|
|
20231218,164600,7463256450,27250,27250,27250,27250,0
|
|
20231218,164500,7463256450,27250,27250,27250,27250,0
|
|
20231218,164400,7463256450,27250,27250,27250,27250,0
|
|
20231218,164300,7463256450,27250,27250,27250,27250,0
|
|
20231218,164200,7463256450,27250,27250,27250,27250,0
|
|
20231218,164100,7463256450,27250,27250,27250,27250,0
|
|
20231218,164000,7463256450,27250,27250,27250,27250,0
|
|
20231218,163900,7463256450,27250,27250,27250,27250,0
|
|
20231218,163800,7463256450,27250,27250,27250,27250,0
|
|
20231218,163700,7463256450,27250,27250,27250,27250,0
|
|
20231218,163600,7463256450,27250,27250,27250,27250,0
|
|
20231218,163500,7463256450,27250,27250,27250,27250,0
|
|
20231218,163400,7463256450,27250,27250,27250,27250,12286
|
|
20231218,163300,7463256450,27250,27250,27250,27250,0
|
|
20231218,163200,7463256450,27250,27250,27250,27250,0
|
|
20231218,163100,7463256450,27250,27250,27250,27250,0
|
|
20231218,163000,7463256450,27250,27250,27250,27250,0
|
|
20231218,162900,7463256450,27250,27250,27250,27250,0
|
|
20231218,162800,7463256450,27250,27250,27250,27250,0
|
|
20231218,162700,7463256450,27250,27250,27250,27250,0
|
|
20231218,162600,7463256450,27250,27250,27250,27250,0
|
|
20231218,162500,7463256450,27250,27250,27250,27250,0
|
|
20231218,162400,7463256450,27250,27250,27250,27250,0
|
|
20231218,162300,7463256450,27250,27250,27250,27250,0
|
|
20231218,162200,7463256450,27250,27250,27250,27250,0
|
|
20231218,162100,7463256450,27250,27250,27250,27250,0
|
|
20231218,162000,7463256450,27250,27250,27250,27250,0
|
|
20231218,161900,7463256450,27250,27250,27250,27250,0
|
|
20231218,161800,7463256450,27250,27250,27250,27250,0
|
|
20231218,161700,7463256450,27250,27250,27250,27250,0
|
|
20231218,161600,7463256450,27250,27250,27250,27250,0
|
|
20231218,161500,7463256450,27250,27250,27250,27250,0
|
|
20231218,161400,7463256450,27250,27250,27250,27250,0
|
|
20231218,161300,7463256450,27250,27250,27250,27250,0
|
|
20231218,161200,7463256450,27250,27250,27250,27250,0
|
|
20231218,161100,7463256450,27250,27250,27250,27250,0
|
|
20231218,161000,7463256450,27250,27250,27250,27250,0
|
|
20231218,160900,7463256450,27250,27250,27250,27250,0
|
|
20231218,160800,7463256450,27250,27250,27250,27250,0
|
|
20231218,160700,7463256450,27250,27250,27250,27250,0
|
|
20231218,160600,7463256450,27250,27250,27250,27250,0
|
|
20231218,160500,7463256450,27250,27250,27250,27250,0
|
|
20231218,160400,7463256450,27250,27250,27250,27250,12286
|
|
20231218,160300,7463256450,27250,27250,27250,27250,0
|
|
20231218,160200,7463256450,27250,27250,27250,27250,0
|
|
20231218,160100,7463256450,27250,27250,27250,27250,0
|
|
20231218,160000,7463256450,27250,27250,27250,27250,0
|
|
20231218,155900,7463256450,27250,27250,27250,27250,0
|
|
20231218,155800,7463256450,27250,27250,27250,27250,0
|
|
20231218,155700,7463256450,27250,27250,27250,27250,0
|
|
20231218,155600,7463256450,27250,27250,27250,27250,0
|
|
20231218,155500,7463256450,27250,27250,27250,27250,0
|
|
20231218,155400,7463256450,27250,27250,27250,27250,0
|
|
20231218,155300,7463256450,27250,27250,27250,27250,0
|
|
20231218,155200,7463256450,27250,27250,27250,27250,0
|
|
20231218,155100,7463256450,27250,27250,27250,27250,0
|
|
20231218,155000,7463256450,27250,27250,27250,27250,0
|
|
20231218,154900,7463256450,27250,27250,27250,27250,0
|
|
20231218,154800,7463256450,27250,27250,27250,27250,0
|
|
20231218,154700,7463256450,27250,27250,27250,27250,0
|
|
20231218,154600,7463256450,27250,27250,27250,27250,0
|
|
20231218,154500,7463256450,27250,27250,27250,27250,0
|
|
20231218,154400,7463256450,27250,27250,27250,27250,0
|
|
20231218,154300,7463256450,27250,27250,27250,27250,0
|
|
20231218,154200,7463256450,27250,27250,27250,27250,0
|
|
20231218,154100,7463256450,27250,27250,27250,27250,0
|
|
20231218,154000,7463256450,27250,27250,27250,27250,0
|
|
20231218,153900,7463256450,27250,27250,27250,27250,0
|
|
20231218,153800,7463256450,27250,27250,27250,27250,0
|
|
20231218,153700,7463256450,27250,27250,27250,27250,0
|
|
20231218,153600,7463256450,27250,27250,27250,27250,0
|
|
20231218,153500,7463256450,27250,27250,27250,27250,0
|
|
20231218,153400,7463256450,27250,27250,27250,27250,12286
|
|
20231218,153300,7463256450,27250,27250,27250,27250,0
|
|
20231218,153200,7463256450,27250,27250,27250,27250,0
|
|
20231218,153100,7463256450,27250,27250,27250,27250,0
|
|
20231218,153000,7463256450,27250,27250,27250,27250,12286
|
|
20231218,152900,7128462950,27400,27400,27400,27400,0
|
|
20231218,152800,7128462950,27400,27400,27400,27400,0
|
|
20231218,152700,7128462950,27400,27400,27400,27400,0
|
|
20231218,152600,7128462950,27400,27400,27400,27400,0
|
|
20231218,152500,7128462950,27400,27400,27400,27400,0
|
|
20231218,152400,7128462950,27400,27400,27400,27400,0
|
|
20231218,152300,7128462950,27400,27400,27400,27400,0
|
|
20231218,152200,7128462950,27400,27400,27400,27400,0
|
|
20231218,152100,7128462950,27400,27400,27400,27400,0
|
|
20231218,152000,7128462950,27400,27400,27400,27400,0
|
|
20231218,151900,7128462950,27400,27500,27500,27400,798
|
|
20231218,151800,7106552100,27500,27400,27500,27400,2187
|
|
20231218,151700,7046582000,27350,27400,27400,27350,2367
|
|
20231218,151600,6981781100,27400,27450,27450,27350,1783
|
|
20231218,151500,6932942500,27400,27500,27500,27400,3653
|
|
20231218,151400,6832668100,27450,27500,27550,27450,2275
|
|
20231218,151300,6770094450,27550,27550,27600,27550,1519
|
|
20231218,151200,6728245800,27500,27550,27550,27500,856
|
|
20231218,151100,6704667150,27550,27500,27550,27500,2092
|
|
20231218,151000,6647035100,27550,27500,27550,27500,1536
|
|
20231218,150900,6604794550,27500,27500,27500,27450,1590
|
|
20231218,150800,6561069650,27500,27500,27550,27450,1621
|
|
20231218,150700,6516482600,27550,27500,27550,27450,1380
|
|
20231218,150600,6478510150,27500,27500,27500,27450,1893
|
|
20231218,150500,6426505150,27500,27500,27500,27450,661
|
|
20231218,150400,6408346400,27450,27550,27550,27450,2718
|
|
20231218,150300,6333599400,27500,27550,27550,27500,817
|
|
20231218,150200,6311102600,27550,27500,27600,27500,3362
|
|
20231218,150100,6218477150,27500,27450,27550,27400,8539
|
|
20231218,150000,5983691550,27450,27450,27500,27400,4280
|
|
20231218,145900,5866208600,27400,27350,27450,27350,2118
|
|
20231218,145800,5808213550,27400,27350,27400,27300,1632
|
|
20231218,145700,5763531000,27400,27350,27400,27350,786
|
|
20231218,145600,5742002250,27400,27400,27400,27350,1644
|
|
20231218,145500,5696962650,27350,27350,27400,27300,2147
|
|
20231218,145400,5638251100,27300,27300,27350,27300,1293
|
|
20231218,145300,5602932600,27300,27350,27350,27300,1344
|
|
20231218,145200,5566241300,27300,27250,27350,27200,2822
|
|
20231218,145100,5489203750,27250,27250,27300,27250,1174
|
|
20231218,145000,5457211950,27250,27250,27250,27250,688
|
|
20231218,144900,5438463950,27250,27300,27300,27200,1756
|
|
20231218,144800,5390611150,27250,27300,27300,27250,1349
|
|
20231218,144700,5353791250,27250,27300,27300,27200,2420
|
|
20231218,144600,5287891500,27300,27300,27300,27250,1640
|
|
20231218,144500,5243189950,27300,27250,27300,27200,2761
|
|
20231218,144400,5167868300,27250,27250,27300,27250,891
|
|
20231218,144300,5143571300,27200,27300,27300,27200,1371
|
|
20231218,144200,5106208450,27250,27300,27300,27200,1346
|
|
20231218,144100,5069547450,27300,27200,27300,27200,2682
|
|
20231218,144000,4996482800,27200,27200,27200,27150,1002
|
|
20231218,143900,4969231350,27200,27150,27200,27150,986
|
|
20231218,143800,4942416150,27200,27150,27200,27150,111
|
|
20231218,143700,4939397050,27150,27100,27200,27100,2582
|
|
20231218,143600,4869282200,27050,27100,27100,27050,209
|
|
20231218,143500,4863621000,27100,27100,27100,27050,475
|
|
20231218,143400,4850751650,27050,27050,27100,27000,994
|
|
20231218,143300,4823865600,27050,27000,27050,27000,91
|
|
20231218,143200,4821408550,27050,27000,27050,27000,218
|
|
20231218,143100,4815514850,27050,27050,27050,27050,329
|
|
20231218,143000,4806615400,27000,27050,27050,27000,89
|
|
20231218,142900,4804212200,27000,27050,27050,27000,73
|
|
20231218,142800,4802240750,27000,27050,27050,27000,432
|
|
20231218,142700,4790560550,27050,27000,27050,27000,260
|
|
20231218,142600,4783540500,27000,26950,27000,26950,617
|
|
20231218,142500,4766909500,27000,26950,27000,26950,393
|
|
20231218,142400,4756301600,27000,27050,27100,27000,2402
|
|
20231218,142300,4691364950,27050,27100,27100,27050,291
|
|
20231218,142200,4683490900,27100,27100,27150,27050,440
|
|
20231218,142100,4671559100,27100,27150,27200,27050,2205
|
|
20231218,142000,4611828150,27150,27150,27200,27150,253
|
|
20231218,141900,4604957600,27150,27150,27150,27100,1051
|
|
20231218,141800,4576426300,27150,27150,27150,27150,1725
|
|
20231218,141700,4529592550,27150,27150,27150,27100,199
|
|
20231218,141600,4524197750,27100,27150,27150,27100,418
|
|
20231218,141500,4512869550,27150,27100,27150,27100,811
|
|
20231218,141400,4490870600,27050,27100,27100,27050,631
|
|
20231218,141300,4473774000,27100,27100,27100,27050,87
|
|
20231218,141200,4471419300,27050,27150,27150,27050,797
|
|
20231218,141100,4449813700,27100,27000,27100,27000,3654
|
|
20231218,141000,4350940400,26950,26950,27000,26950,148
|
|
20231218,140900,4346950200,27000,26950,27000,26950,1018
|
|
20231218,140800,4319502000,26950,26900,26950,26900,127
|
|
20231218,140700,4316084350,26950,26950,27000,26900,1526
|
|
20231218,140600,4274958950,27000,27000,27000,26950,386
|
|
20231218,140500,4264539600,27000,26950,27000,26950,176
|
|
20231218,140400,4259796300,26950,27000,27000,26950,2074
|
|
20231218,140300,4203801400,27000,27050,27050,27000,503
|
|
20231218,140200,4190203550,27000,27050,27050,27000,113
|
|
20231218,140100,4187151100,27050,27050,27050,27000,89
|
|
20231218,140000,4184746750,27050,27050,27050,27000,391
|
|
20231218,135900,4174172950,27000,27050,27050,27000,89
|
|
20231218,135800,4171769650,27050,27000,27100,27000,2368
|
|
20231218,135700,4107721300,27000,26950,27050,26950,11332
|
|
20231218,135600,3802003600,26900,26950,26950,26900,97
|
|
20231218,135500,3799393900,26950,26900,26950,26900,110
|
|
20231218,135400,3796433450,26950,26950,26950,26900,408
|
|
20231218,135300,3785441300,26950,26900,26950,26900,69
|
|
20231218,135200,3783584400,26900,26900,26900,26900,471
|
|
20231218,135100,3770914500,26900,26950,26950,26900,740
|
|
20231218,135000,3750991700,26900,26900,26950,26900,336
|
|
20231218,134900,3741953250,26850,26900,26950,26850,584
|
|
20231218,134800,3726254100,26950,26850,26950,26850,3503
|
|
20231218,134700,3632004200,26850,26900,26900,26850,76
|
|
20231218,134600,3629963550,26900,26900,26900,26850,145
|
|
20231218,134500,3626069500,26900,26850,26900,26850,646
|
|
20231218,134400,3608724350,26850,26850,26850,26800,470
|
|
20231218,134300,3596108300,26850,26850,26850,26800,74
|
|
20231218,134200,3594124700,26850,26850,26900,26800,699
|
|
20231218,134100,3575359450,26800,26850,26850,26800,132
|
|
20231218,134000,3571821650,26850,26850,26850,26850,4
|
|
20231218,133900,3571714250,26850,26800,26850,26800,2355
|
|
20231218,133800,3508486250,26850,26800,26850,26800,1117
|
|
20231218,133700,3478550500,26750,26800,26800,26750,56
|
|
20231218,133600,3477052450,26750,26800,26800,26750,125
|
|
20231218,133500,3473705950,26800,26800,26800,26750,129
|
|
20231218,133400,3470252500,26750,26800,26850,26750,1478
|
|
20231218,133300,3430642100,26850,26800,26850,26800,63
|
|
20231218,133200,3428953350,26850,26700,26850,26700,4929
|
|
20231218,133100,3296880700,26700,26700,26750,26700,127
|
|
20231218,133000,3293489200,26700,26750,26750,26700,452
|
|
20231218,132900,3281415850,26750,26700,26750,26700,2496
|
|
20231218,132800,3214729400,26700,26650,26700,26650,179
|
|
20231218,132700,3209953400,26650,26700,26700,26650,886
|
|
20231218,132600,3186337650,26700,26650,26700,26650,79
|
|
20231218,132500,3184231600,26700,26650,26700,26650,527
|
|
20231218,132400,3170186550,26650,26700,26700,26650,586
|
|
20231218,132300,3154568150,26700,26700,26700,26650,83
|
|
20231218,132200,3152355600,26700,26650,26700,26600,1362
|
|
20231218,132100,3116055950,26650,26600,26650,26550,810
|
|
20231218,132000,3094514100,26600,26600,26600,26550,141
|
|
20231218,131900,3090766300,26550,26600,26600,26550,1209
|
|
20231218,131800,3058608400,26550,26500,26600,26500,2716
|
|
20231218,131700,2986574350,26500,26500,26500,26450,70
|
|
20231218,131600,2984722650,26450,26500,26500,26450,125
|
|
20231218,131500,2981414650,26500,26500,26500,26450,89
|
|
20231218,131400,2979060300,26500,26450,26500,26450,92
|
|
20231218,131300,2976626700,26500,26450,26500,26450,84
|
|
20231218,131200,2974404200,26450,26500,26500,26450,27
|
|
20231218,131100,2973688750,26450,26500,26500,26450,69
|
|
20231218,131000,2971863050,26450,26450,26500,26450,77
|
|
20231218,130900,2969826200,26500,26450,26500,26450,72
|
|
20231218,130800,2967921550,26500,26500,26550,26500,1106
|
|
20231218,130700,2938589250,26450,26400,26450,26400,238
|
|
20231218,130600,2932297350,26450,26450,26450,26450,100
|
|
20231218,130500,2929652350,26450,26450,26500,26450,118
|
|
20231218,130400,2926530850,26450,26500,26500,26450,63
|
|
20231218,130300,2924864100,26450,26500,26500,26450,175
|
|
20231218,130200,2920235100,26500,26500,26500,26500,5
|
|
20231218,130100,2920102600,26550,26450,26550,26450,1144
|
|
20231218,130000,2889789900,26450,26450,26450,26450,7
|
|
20231218,125900,2889604750,26500,26450,26500,26450,502
|
|
20231218,125800,2876321250,26400,26400,26450,26400,602
|
|
20231218,125700,2860408450,26400,26450,26450,26400,441
|
|
20231218,125600,2848751750,26400,26350,26400,26350,859
|
|
20231218,125500,2826088500,26350,26350,26350,26300,219
|
|
20231218,125400,2820328400,26350,26300,26350,26300,77
|
|
20231218,125300,2818303250,26350,26300,26350,26300,71
|
|
20231218,125200,2816435300,26300,26300,26300,26300,63
|
|
20231218,125100,2814778400,26300,26300,26350,26300,1305
|
|
20231218,125000,2780455900,26250,26300,26300,26250,93
|
|
20231218,124900,2778014150,26300,26350,26350,26300,177
|
|
20231218,124800,2773358950,26350,26350,26350,26300,76
|
|
20231218,124700,2771359600,26350,26300,26350,26300,70
|
|
20231218,124600,2769518450,26350,26300,26350,26300,496
|
|
20231218,124500,2756473300,26250,26300,26300,26250,56
|
|
20231218,124400,2755003150,26300,26300,26300,26250,57
|
|
20231218,124300,2753506800,26250,26300,26300,26250,127
|
|
20231218,124200,2750172600,26300,26250,26300,26250,58
|
|
20231218,124100,2748650000,26300,26250,26300,26250,61
|
|
20231218,124000,2747048700,26300,26250,26300,26250,400
|
|
20231218,123900,2736545600,26300,26300,26300,26300,5
|
|
20231218,123800,2736414100,26250,26300,26300,26250,61
|
|
20231218,123700,2734812400,26300,26300,26300,26250,226
|
|
20231218,123600,2728871850,26300,26300,26300,26250,59
|
|
20231218,123500,2727322850,26300,26250,26300,26250,72
|
|
20231218,123400,2725432450,26300,26250,26300,26250,58
|
|
20231218,123300,2723909850,26300,26250,26300,26250,677
|
|
20231218,123200,2706138450,26250,26300,26300,26250,20
|
|
20231218,123100,2705612950,26250,26250,26250,26250,66
|
|
20231218,123000,2703880450,26300,26300,26300,26250,125
|
|
20231218,122900,2700598650,26300,26350,26350,26300,11
|
|
20231218,122800,2700309200,26300,26350,26350,26300,89
|
|
20231218,122700,2697968400,26350,26300,26350,26300,170
|
|
20231218,122600,2693497050,26300,26300,26300,26300,4
|
|
20231218,122500,2693391850,26300,26300,26350,26300,145
|
|
20231218,122400,2689577550,26300,26300,26300,26250,134
|
|
20231218,122300,2686059300,26350,26300,26350,26300,78
|
|
20231218,122200,2684007700,26300,26350,26350,26300,8
|
|
20231218,122100,2683797200,26350,26250,26350,26250,771
|
|
20231218,122000,2663523350,26300,26250,26300,26250,156
|
|
20231218,121900,2659428000,26300,26300,26300,26300,5
|
|
20231218,121800,2659296500,26300,26250,26300,26250,101
|
|
20231218,121700,2656645050,26300,26300,26300,26250,92
|
|
20231218,121600,2654229750,26250,26250,26250,26250,53
|
|
20231218,121500,2652838500,26300,26300,26300,26250,76
|
|
20231218,121400,2650842800,26300,26250,26300,26250,704
|
|
20231218,121300,2632336350,26300,26300,26300,26300,1
|
|
20231218,121200,2632310050,26250,26300,26300,26250,107
|
|
20231218,121100,2629499600,26300,26300,26300,26250,195
|
|
20231218,121000,2624379400,26250,26250,26300,26250,90
|
|
20231218,120900,2622016800,26300,26250,26300,26250,80
|
|
20231218,120800,2619916600,26250,26250,26300,26250,99
|
|
20231218,120700,2617317700,26250,26300,26300,26250,100
|
|
20231218,120600,2614692100,26250,26250,26250,26250,0
|
|
20231218,120500,2614692100,26250,26250,26300,26250,1095
|
|
20231218,120400,2585947900,26300,26250,26300,26250,1412
|
|
20231218,120300,2548875750,26250,26250,26300,26250,875
|
|
20231218,120200,2525906950,26300,26300,26300,26250,61
|
|
20231218,120100,2524305500,26300,26250,26300,26250,66
|
|
20231218,120000,2522572800,26250,26300,26300,26250,266
|
|
20231218,115900,2515589200,26300,26250,26300,26250,10
|
|
20231218,115800,2515326250,26300,26300,26300,26300,56
|
|
20231218,115700,2513853450,26350,26350,26350,26300,80
|
|
20231218,115600,2511748550,26300,26300,26300,26300,93
|
|
20231218,115500,2509302650,26350,26300,26350,26300,88
|
|
20231218,115400,2506988000,26350,26300,26350,26300,308
|
|
20231218,115300,2498887150,26300,26350,26350,26300,207
|
|
20231218,115200,2493442750,26300,26300,26350,26300,73
|
|
20231218,115100,2491522150,26300,26350,26350,26300,57
|
|
20231218,115000,2490023000,26350,26350,26350,26300,68
|
|
20231218,114900,2488234050,26350,26300,26350,26300,86
|
|
20231218,114800,2485970950,26350,26300,26350,26300,161
|
|
20231218,114700,2481735200,26300,26350,26350,26300,81
|
|
20231218,114600,2479604400,26350,26300,26350,26300,4
|
|
20231218,114500,2479499050,26300,26300,26350,26300,101
|
|
20231218,114400,2476842350,26350,26350,26350,26350,30
|
|
20231218,114300,2476051850,26400,26400,26400,26300,168
|
|
20231218,114200,2471627300,26400,26400,26400,26350,111
|
|
20231218,114100,2468701900,26350,26400,26400,26350,40
|
|
20231218,114000,2467647800,26350,26400,26450,26350,153
|
|
20231218,113900,2463610250,26400,26450,26450,26400,176
|
|
20231218,113800,2458963600,26450,26450,26450,26400,94
|
|
20231218,113700,2456481750,26450,26450,26450,26400,96
|
|
20231218,113600,2453945250,26400,26400,26450,26400,117
|
|
20231218,113500,2450856350,26450,26450,26450,26400,13
|
|
20231218,113400,2450512850,26500,26400,26500,26400,126
|
|
20231218,113300,2447182650,26450,26450,26450,26450,72
|
|
20231218,113200,2445278250,26400,26450,26500,26400,186
|
|
20231218,113100,2440350400,26450,26500,26500,26400,246
|
|
20231218,113000,2433843650,26500,26450,26500,26450,136
|
|
20231218,112900,2430246100,26500,26450,26500,26450,94
|
|
20231218,112800,2427759400,26450,26450,26500,26450,69
|
|
20231218,112700,2425934000,26450,26400,26500,26400,73
|
|
20231218,112600,2424005900,26350,26450,26450,26350,62
|
|
20231218,112500,2422366100,26350,26450,26450,26350,91
|
|
20231218,112400,2419963650,26450,26450,26450,26400,158
|
|
20231218,112300,2415787650,26450,26450,26450,26300,2745
|
|
20231218,112200,2343548650,26450,26400,26450,26400,335
|
|
20231218,112100,2334695300,26400,26400,26400,26350,75
|
|
20231218,112000,2332718800,26400,26400,26400,26350,145
|
|
20231218,111900,2328890850,26400,26350,26450,26350,253
|
|
20231218,111800,2322207950,26400,26400,26450,26400,177
|
|
20231218,111700,2317535050,26400,26350,26400,26300,315
|
|
20231218,111600,2309223300,26400,26400,26400,26350,658
|
|
20231218,111500,2291884450,26350,26400,26400,26350,124
|
|
20231218,111400,2288615550,26400,26350,26400,26350,73
|
|
20231218,111300,2286691550,26400,26400,26400,26400,7
|
|
20231218,111200,2286506750,26350,26450,26450,26350,142
|
|
20231218,111100,2282761200,26450,26450,26450,26400,256
|
|
20231218,111000,2276002250,26400,26450,26450,26400,98
|
|
20231218,110900,2273413350,26500,26600,26600,26500,10
|
|
20231218,110800,2273147500,26400,26450,26600,26400,495
|
|
20231218,110700,2260070900,26500,26450,26500,26450,65
|
|
20231218,110600,2258351400,26400,26450,26450,26350,637
|
|
20231218,110500,2241534250,26400,26450,26450,26400,144
|
|
20231218,110400,2237728050,26450,26500,26500,26400,73
|
|
20231218,110300,2235798300,26450,26550,26550,26400,99
|
|
20231218,110200,2233181600,26400,26600,26600,26400,11
|
|
20231218,110100,2232890050,26400,26400,26550,26400,186
|
|
20231218,110000,2227971750,26400,26450,26500,26400,60
|
|
20231218,105900,2226385200,26400,26450,26450,26400,104
|
|
20231218,105800,2223634450,26400,26500,26500,26400,80
|
|
20231218,105700,2221519350,26450,26500,26500,26450,158
|
|
20231218,105600,2217337200,26500,26450,26500,26450,167
|
|
20231218,105500,2212919900,26550,26400,26550,26400,75
|
|
20231218,105400,2210932550,26400,26450,26500,26350,3849
|
|
20231218,105300,2109295600,26500,26550,26550,26450,597
|
|
20231218,105200,2093445450,26600,26600,26600,26550,1287
|
|
20231218,105100,2059216950,26600,26550,26600,26550,170
|
|
20231218,105000,2054701500,26600,26600,26600,26550,130
|
|
20231218,104900,2051249900,26600,26550,26600,26500,476
|
|
20231218,104800,2038614000,26550,26500,26550,26450,194
|
|
20231218,104700,2033469550,26500,26500,26500,26500,169
|
|
20231218,104600,2028991050,26550,26600,26600,26550,152
|
|
20231218,104500,2024955200,26550,26600,26600,26550,157
|
|
20231218,104400,2020784350,26600,26450,26600,26400,1624
|
|
20231218,104300,1977772400,26450,26400,26450,26400,198
|
|
20231218,104200,1972542450,26400,26350,26400,26350,168
|
|
20231218,104100,1968112450,26400,26350,26450,26350,390
|
|
20231218,104000,1957824750,26400,26450,26450,26400,2
|
|
20231218,103900,1957771900,26450,26350,26450,26300,782
|
|
20231218,103800,1937133450,26300,26350,26350,26300,173
|
|
20231218,103700,1932582200,26350,26300,26350,26300,461
|
|
20231218,103600,1920457250,26350,26350,26350,26350,4
|
|
20231218,103500,1920351850,26350,26300,26350,26250,2360
|
|
20231218,103400,1858253350,26300,26250,26300,26250,375
|
|
20231218,103300,1848402800,26200,26200,26250,26200,274
|
|
20231218,103200,1841223950,26150,26150,26200,26150,205
|
|
20231218,103100,1835859900,26200,26150,26200,26150,129
|
|
20231218,103000,1832486400,26200,26100,26200,26100,142
|
|
20231218,102900,1828772850,26250,26100,26300,26050,1274
|
|
20231218,102800,1795558400,26150,26150,26150,26050,1614
|
|
20231218,102700,1753435150,26150,26100,26150,26100,140
|
|
20231218,102600,1749779650,26150,26150,26150,26100,3937
|
|
20231218,102500,1647007100,26100,26200,26200,26100,1960
|
|
20231218,102400,1595738700,26200,26200,26200,26150,154
|
|
20231218,102300,1591710100,26200,26200,26250,26150,1087
|
|
20231218,102200,1563268300,26150,26150,26200,26150,307
|
|
20231218,102100,1555237750,26150,26250,26250,26150,2251
|
|
20231218,102000,1496269150,26250,26250,26300,26250,182
|
|
20231218,101900,1491491450,26250,26250,26300,26250,606
|
|
20231218,101800,1475583900,26200,26250,26250,26200,1496
|
|
20231218,101700,1436317000,26300,26250,26300,26250,1021
|
|
20231218,101600,1409474300,26300,26300,26300,26250,1435
|
|
20231218,101500,1371736750,26300,26300,26350,26300,161
|
|
20231218,101400,1367502250,26300,26300,26350,26300,800
|
|
20231218,101300,1346425950,26300,26300,26350,26300,194
|
|
20231218,101200,1341323500,26300,26300,26300,26300,134
|
|
20231218,101100,1337799300,26300,26300,26350,26300,194
|
|
20231218,101000,1332695750,26300,26300,26350,26300,256
|
|
20231218,100900,1325962900,26350,26300,26350,26300,225
|
|
20231218,100800,1320045150,26350,26300,26350,26250,845
|
|
20231218,100700,1297820900,26300,26300,26350,26300,737
|
|
20231218,100600,1278437750,26300,26300,26350,26300,194
|
|
20231218,100500,1273335350,26350,26350,26350,26250,625
|
|
20231218,100400,1256884100,26250,26250,26400,26250,281
|
|
20231218,100300,1249499600,26300,26250,26300,26250,270
|
|
20231218,100200,1242407200,26250,26300,26300,26250,206
|
|
20231218,100100,1236996550,26250,26300,26350,26250,71
|
|
20231218,100000,1235129250,26300,26300,26400,26300,324
|
|
20231218,095900,1226597900,26300,26350,26400,26300,702
|
|
20231218,095800,1208107500,26350,26350,26400,26350,456
|
|
20231218,095700,1196076650,26300,26300,26350,26300,484
|
|
20231218,095600,1183340450,26300,26350,26350,26300,258
|
|
20231218,095500,1176555000,26300,26300,26350,26300,131
|
|
20231218,095400,1173107450,26350,26300,26350,26250,193
|
|
20231218,095300,1168034550,26250,26300,26300,26250,69
|
|
20231218,095200,1166223050,26350,26300,26350,26250,303
|
|
20231218,095100,1158255900,26300,26300,26300,26300,124
|
|
20231218,095000,1154994700,26400,26350,26400,26350,199
|
|
20231218,094900,1149748700,26350,26300,26350,26250,509
|
|
20231218,094800,1136347000,26250,26250,26300,26250,673
|
|
20231218,094700,1118680550,26250,26300,26300,26250,143
|
|
20231218,094600,1114921800,26250,26250,26300,26200,574
|
|
20231218,094500,1099857000,26250,26350,26350,26250,345
|
|
20231218,094400,1090800350,26300,26350,26350,26300,519
|
|
20231218,094300,1077147450,26350,26300,26350,26300,590
|
|
20231218,094200,1061604450,26350,26350,26350,26300,687
|
|
20231218,094100,1043530600,26350,26400,26400,26350,549
|
|
20231218,094000,1029064300,26350,26400,26400,26350,104
|
|
20231218,093900,1026321300,26400,26450,26450,26400,64
|
|
20231218,093800,1024630250,26450,26400,26450,26400,2090
|
|
20231218,093700,969453450,26350,26350,26400,26300,764
|
|
20231218,093600,949309900,26300,26250,26300,26200,1633
|
|
20231218,093500,906380150,26350,26400,26400,26200,817
|
|
20231218,093400,884898450,26400,26350,26400,26350,225
|
|
20231218,093300,878969550,26300,26300,26300,26300,85
|
|
20231218,093200,876734050,26400,26300,26450,26300,1365
|
|
20231218,093100,840797500,26300,26300,26300,26200,1080
|
|
20231218,093000,812421700,26250,26200,26250,26200,744
|
|
20231218,092900,792898550,26200,26150,26250,26150,1431
|
|
20231218,092800,755374000,26200,26250,26250,26200,804
|
|
20231218,092700,734299300,26150,26250,26300,26150,5909
|
|
20231218,092600,579640750,26300,26300,26300,26300,113
|
|
20231218,092500,576668850,26350,26300,26350,26300,527
|
|
20231218,092400,562806650,26300,26400,26400,26250,609
|
|
20231218,092300,546790600,26400,26400,26400,26300,33
|
|
20231218,092200,545921300,26350,26300,26400,26150,5259
|
|
20231218,092100,408089850,26300,26400,26400,26300,1759
|
|
20231218,092000,361778350,26400,26400,26450,26300,1245
|
|
20231218,091900,328960050,26400,26350,26400,26350,238
|
|
20231218,091800,322685750,26300,26250,26300,26250,677
|
|
20231218,091700,304895500,26250,26300,26300,26250,498
|
|
20231218,091600,291807700,26350,26350,26350,26350,656
|
|
20231218,091500,274522100,26400,26400,26400,26350,617
|
|
20231218,091400,258240350,26400,26500,26500,26400,158
|
|
20231218,091300,254053850,26500,26500,26500,26450,809
|
|
20231218,091200,232621700,26450,26400,26450,26400,313
|
|
20231218,091100,224352450,26400,26500,26500,26350,438
|
|
20231218,091000,212792750,26500,26450,26700,26450,50
|
|
20231218,090900,211461800,26450,26400,26450,26350,640
|
|
20231218,090800,194544600,26400,26250,26400,26200,1385
|
|
20231218,090700,158009300,26200,26200,26200,26100,276
|
|
20231218,090600,150779550,26150,26200,26200,26150,264
|
|
20231218,090500,143871650,26150,26200,26250,26150,871
|
|
20231218,090400,121069050,26200,26250,26300,26200,140
|
|
20231218,090300,117397050,26250,26350,26450,26250,771
|
|
20231218,090200,97086600,26350,26350,26400,26350,826
|
|
20231218,090100,75300400,26300,26200,26300,26150,1044
|
|
20231218,090000,47944850,26350,26150,26350,26050,1832
|