624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,192100,17812155100,28100,28100,28100,28100,5063
|
|
20231220,192000,17812155100,28100,28100,28100,28100,0
|
|
20231220,191900,17812155100,28100,28100,28100,28100,0
|
|
20231220,191800,17812155100,28100,28100,28100,28100,0
|
|
20231220,191700,17812155100,28100,28100,28100,28100,0
|
|
20231220,191600,17812155100,28100,28100,28100,28100,0
|
|
20231220,191500,17812155100,28100,28100,28100,28100,0
|
|
20231220,191400,17812155100,28100,28100,28100,28100,0
|
|
20231220,191300,17812155100,28100,28100,28100,28100,0
|
|
20231220,191200,17812155100,28100,28100,28100,28100,0
|
|
20231220,191100,17812155100,28100,28100,28100,28100,0
|
|
20231220,191000,17812155100,28100,28100,28100,28100,0
|
|
20231220,190900,17812155100,28100,28100,28100,28100,0
|
|
20231220,190800,17812155100,28100,28100,28100,28100,0
|
|
20231220,190700,17812155100,28100,28100,28100,28100,0
|
|
20231220,190600,17812155100,28100,28100,28100,28100,0
|
|
20231220,190500,17812155100,28100,28100,28100,28100,0
|
|
20231220,190400,17812155100,28100,28100,28100,28100,0
|
|
20231220,190300,17812155100,28100,28100,28100,28100,0
|
|
20231220,190200,17812155100,28100,28100,28100,28100,0
|
|
20231220,190100,17812155100,28100,28100,28100,28100,0
|
|
20231220,190000,17812155100,28100,28100,28100,28100,0
|
|
20231220,185900,17812155100,28100,28100,28100,28100,0
|
|
20231220,185800,17812155100,28100,28100,28100,28100,0
|
|
20231220,185700,17812155100,28100,28100,28100,28100,0
|
|
20231220,185600,17812155100,28100,28100,28100,28100,0
|
|
20231220,185500,17812155100,28100,28100,28100,28100,0
|
|
20231220,185400,17812155100,28100,28100,28100,28100,0
|
|
20231220,185300,17812155100,28100,28100,28100,28100,0
|
|
20231220,185200,17812155100,28100,28100,28100,28100,0
|
|
20231220,185100,17812155100,28100,28100,28100,28100,5063
|
|
20231220,185000,17812155100,28100,28100,28100,28100,0
|
|
20231220,184900,17812155100,28100,28100,28100,28100,0
|
|
20231220,184800,17812155100,28100,28100,28100,28100,0
|
|
20231220,184700,17812155100,28100,28100,28100,28100,0
|
|
20231220,184600,17812155100,28100,28100,28100,28100,0
|
|
20231220,184500,17812155100,28100,28100,28100,28100,0
|
|
20231220,184400,17812155100,28100,28100,28100,28100,0
|
|
20231220,184300,17812155100,28100,28100,28100,28100,0
|
|
20231220,184200,17812155100,28100,28100,28100,28100,0
|
|
20231220,184100,17812155100,28100,28100,28100,28100,0
|
|
20231220,184000,17812155100,28100,28100,28100,28100,0
|
|
20231220,183900,17812155100,28100,28100,28100,28100,0
|
|
20231220,183800,17812155100,28100,28100,28100,28100,0
|
|
20231220,183700,17812155100,28100,28100,28100,28100,0
|
|
20231220,183600,17812155100,28100,28100,28100,28100,0
|
|
20231220,183500,17812155100,28100,28100,28100,28100,0
|
|
20231220,183400,17812155100,28100,28100,28100,28100,0
|
|
20231220,183300,17812155100,28100,28100,28100,28100,0
|
|
20231220,183200,17812155100,28100,28100,28100,28100,0
|
|
20231220,183100,17812155100,28100,28100,28100,28100,0
|
|
20231220,183000,17812155100,28100,28100,28100,28100,0
|
|
20231220,182900,17812155100,28100,28100,28100,28100,0
|
|
20231220,182800,17812155100,28100,28100,28100,28100,0
|
|
20231220,182700,17812155100,28100,28100,28100,28100,0
|
|
20231220,182600,17812155100,28100,28100,28100,28100,0
|
|
20231220,182500,17812155100,28100,28100,28100,28100,0
|
|
20231220,182400,17812155100,28100,28100,28100,28100,0
|
|
20231220,182300,17812155100,28100,28100,28100,28100,0
|
|
20231220,182200,17812155100,28100,28100,28100,28100,0
|
|
20231220,182100,17812155100,28100,28100,28100,28100,5063
|
|
20231220,182000,17812155100,28100,28100,28100,28100,0
|
|
20231220,181900,17812155100,28100,28100,28100,28100,0
|
|
20231220,181800,17812155100,28100,28100,28100,28100,0
|
|
20231220,181700,17812155100,28100,28100,28100,28100,0
|
|
20231220,181600,17812155100,28100,28100,28100,28100,0
|
|
20231220,181500,17812155100,28100,28100,28100,28100,0
|
|
20231220,181400,17812155100,28100,28100,28100,28100,0
|
|
20231220,181300,17812155100,28100,28100,28100,28100,0
|
|
20231220,181200,17812155100,28100,28100,28100,28100,0
|
|
20231220,181100,17812155100,28100,28100,28100,28100,0
|
|
20231220,181000,17812155100,28100,28100,28100,28100,0
|
|
20231220,180900,17812155100,28100,28100,28100,28100,0
|
|
20231220,180800,17812155100,28100,28100,28100,28100,0
|
|
20231220,180700,17812155100,28100,28100,28100,28100,0
|
|
20231220,180600,17812155100,28100,28100,28100,28100,0
|
|
20231220,180500,17812155100,28100,28100,28100,28100,0
|
|
20231220,180400,17812155100,28100,28100,28100,28100,0
|
|
20231220,180300,17812155100,28100,28100,28100,28100,0
|
|
20231220,180200,17812155100,28100,28100,28100,28100,0
|
|
20231220,180100,17812155100,28100,28100,28100,28100,0
|
|
20231220,180000,17812155100,28100,28100,28100,28100,0
|
|
20231220,175900,17812155100,28100,28100,28100,28100,0
|
|
20231220,175800,17812155100,28100,28100,28100,28100,0
|
|
20231220,175700,17812155100,28100,28100,28100,28100,0
|
|
20231220,175600,17812155100,28100,28100,28100,28100,0
|
|
20231220,175500,17812155100,28100,28100,28100,28100,0
|
|
20231220,175400,17812155100,28100,28100,28100,28100,0
|
|
20231220,175300,17812155100,28100,28100,28100,28100,0
|
|
20231220,175200,17812155100,28100,28100,28100,28100,0
|
|
20231220,175100,17812155100,28100,28100,28100,28100,5063
|
|
20231220,175000,17812155100,28100,28100,28100,28100,0
|
|
20231220,174900,17812155100,28100,28100,28100,28100,0
|
|
20231220,174800,17812155100,28100,28100,28100,28100,0
|
|
20231220,174700,17812155100,28100,28100,28100,28100,0
|
|
20231220,174600,17812155100,28100,28100,28100,28100,0
|
|
20231220,174500,17812155100,28100,28100,28100,28100,0
|
|
20231220,174400,17812155100,28100,28100,28100,28100,0
|
|
20231220,174300,17812155100,28100,28100,28100,28100,0
|
|
20231220,174200,17812155100,28100,28100,28100,28100,0
|
|
20231220,174100,17812155100,28100,28100,28100,28100,0
|
|
20231220,174000,17812155100,28100,28100,28100,28100,0
|
|
20231220,173900,17812155100,28100,28100,28100,28100,0
|
|
20231220,173800,17812155100,28100,28100,28100,28100,0
|
|
20231220,173700,17812155100,28100,28100,28100,28100,0
|
|
20231220,173600,17812155100,28100,28100,28100,28100,0
|
|
20231220,173500,17812155100,28100,28100,28100,28100,0
|
|
20231220,173400,17812155100,28100,28100,28100,28100,0
|
|
20231220,173300,17812155100,28100,28100,28100,28100,0
|
|
20231220,173200,17812155100,28100,28100,28100,28100,0
|
|
20231220,173100,17812155100,28100,28100,28100,28100,0
|
|
20231220,173000,17812155100,28100,28100,28100,28100,0
|
|
20231220,172900,17812155100,28100,28100,28100,28100,0
|
|
20231220,172800,17812155100,28100,28100,28100,28100,0
|
|
20231220,172700,17812155100,28100,28100,28100,28100,0
|
|
20231220,172600,17812155100,28100,28100,28100,28100,0
|
|
20231220,172500,17812155100,28100,28100,28100,28100,0
|
|
20231220,172400,17812155100,28100,28100,28100,28100,0
|
|
20231220,172300,17812155100,28100,28100,28100,28100,0
|
|
20231220,172200,17812155100,28100,28100,28100,28100,0
|
|
20231220,172100,17812155100,28100,28100,28100,28100,5063
|
|
20231220,172000,17812155100,28100,28100,28100,28100,0
|
|
20231220,171900,17812155100,28100,28100,28100,28100,0
|
|
20231220,171800,17812155100,28100,28100,28100,28100,0
|
|
20231220,171700,17812155100,28100,28100,28100,28100,0
|
|
20231220,171600,17812155100,28100,28100,28100,28100,0
|
|
20231220,171500,17812155100,28100,28100,28100,28100,0
|
|
20231220,171400,17812155100,28100,28100,28100,28100,0
|
|
20231220,171300,17812155100,28100,28100,28100,28100,0
|
|
20231220,171200,17812155100,28100,28100,28100,28100,0
|
|
20231220,171100,17812155100,28100,28100,28100,28100,0
|
|
20231220,171000,17812155100,28100,28100,28100,28100,0
|
|
20231220,170900,17812155100,28100,28100,28100,28100,0
|
|
20231220,170800,17812155100,28100,28100,28100,28100,0
|
|
20231220,170700,17812155100,28100,28100,28100,28100,0
|
|
20231220,170600,17812155100,28100,28100,28100,28100,0
|
|
20231220,170500,17812155100,28100,28100,28100,28100,0
|
|
20231220,170400,17812155100,28100,28100,28100,28100,0
|
|
20231220,170300,17812155100,28100,28100,28100,28100,0
|
|
20231220,170200,17812155100,28100,28100,28100,28100,0
|
|
20231220,170100,17812155100,28100,28100,28100,28100,0
|
|
20231220,170000,17812155100,28100,28100,28100,28100,0
|
|
20231220,165900,17812155100,28100,28100,28100,28100,0
|
|
20231220,165800,17812155100,28100,28100,28100,28100,0
|
|
20231220,165700,17812155100,28100,28100,28100,28100,0
|
|
20231220,165600,17812155100,28100,28100,28100,28100,0
|
|
20231220,165500,17812155100,28100,28100,28100,28100,0
|
|
20231220,165400,17812155100,28100,28100,28100,28100,0
|
|
20231220,165300,17812155100,28100,28100,28100,28100,0
|
|
20231220,165200,17812155100,28100,28100,28100,28100,0
|
|
20231220,165100,17812155100,28100,28100,28100,28100,5063
|
|
20231220,165000,17812155100,28100,28100,28100,28100,0
|
|
20231220,164900,17812155100,28100,28100,28100,28100,0
|
|
20231220,164800,17812155100,28100,28100,28100,28100,0
|
|
20231220,164700,17812155100,28100,28100,28100,28100,0
|
|
20231220,164600,17812155100,28100,28100,28100,28100,0
|
|
20231220,164500,17812155100,28100,28100,28100,28100,0
|
|
20231220,164400,17812155100,28100,28100,28100,28100,0
|
|
20231220,164300,17812155100,28100,28100,28100,28100,0
|
|
20231220,164200,17812155100,28100,28100,28100,28100,0
|
|
20231220,164100,17812155100,28100,28100,28100,28100,0
|
|
20231220,164000,17812155100,28100,28100,28100,28100,0
|
|
20231220,163900,17812155100,28100,28100,28100,28100,0
|
|
20231220,163800,17812155100,28100,28100,28100,28100,0
|
|
20231220,163700,17812155100,28100,28100,28100,28100,0
|
|
20231220,163600,17812155100,28100,28100,28100,28100,0
|
|
20231220,163500,17812155100,28100,28100,28100,28100,0
|
|
20231220,163400,17812155100,28100,28100,28100,28100,0
|
|
20231220,163300,17812155100,28100,28100,28100,28100,0
|
|
20231220,163200,17812155100,28100,28100,28100,28100,0
|
|
20231220,163100,17812155100,28100,28100,28100,28100,0
|
|
20231220,163000,17812155100,28100,28100,28100,28100,0
|
|
20231220,162900,17812155100,28100,28100,28100,28100,0
|
|
20231220,162800,17812155100,28100,28100,28100,28100,0
|
|
20231220,162700,17812155100,28100,28100,28100,28100,0
|
|
20231220,162600,17812155100,28100,28100,28100,28100,0
|
|
20231220,162500,17812155100,28100,28100,28100,28100,0
|
|
20231220,162400,17812155100,28100,28100,28100,28100,0
|
|
20231220,162300,17812155100,28100,28100,28100,28100,0
|
|
20231220,162200,17812155100,28100,28100,28100,28100,0
|
|
20231220,162100,17812155100,28100,28100,28100,28100,5063
|
|
20231220,162000,17812155100,28100,28100,28100,28100,0
|
|
20231220,161900,17812155100,28100,28100,28100,28100,0
|
|
20231220,161800,17812155100,28100,28100,28100,28100,0
|
|
20231220,161700,17812155100,28100,28100,28100,28100,0
|
|
20231220,161600,17812155100,28100,28100,28100,28100,0
|
|
20231220,161500,17812155100,28100,28100,28100,28100,0
|
|
20231220,161400,17812155100,28100,28100,28100,28100,0
|
|
20231220,161300,17812155100,28100,28100,28100,28100,0
|
|
20231220,161200,17812155100,28100,28100,28100,28100,0
|
|
20231220,161100,17812155100,28100,28100,28100,28100,0
|
|
20231220,161000,17812155100,28100,28100,28100,28100,0
|
|
20231220,160900,17812155100,28100,28100,28100,28100,0
|
|
20231220,160800,17812155100,28100,28100,28100,28100,0
|
|
20231220,160700,17812155100,28100,28100,28100,28100,0
|
|
20231220,160600,17812155100,28100,28100,28100,28100,0
|
|
20231220,160500,17812155100,28100,28100,28100,28100,0
|
|
20231220,160400,17812155100,28100,28100,28100,28100,0
|
|
20231220,160300,17812155100,28100,28100,28100,28100,0
|
|
20231220,160200,17812155100,28100,28100,28100,28100,0
|
|
20231220,160100,17812155100,28100,28100,28100,28100,0
|
|
20231220,160000,17812155100,28100,28100,28100,28100,0
|
|
20231220,155900,17812155100,28100,28100,28100,28100,0
|
|
20231220,155800,17812155100,28100,28100,28100,28100,0
|
|
20231220,155700,17812155100,28100,28100,28100,28100,0
|
|
20231220,155600,17812155100,28100,28100,28100,28100,0
|
|
20231220,155500,17812155100,28100,28100,28100,28100,0
|
|
20231220,155400,17812155100,28100,28100,28100,28100,0
|
|
20231220,155300,17812155100,28100,28100,28100,28100,0
|
|
20231220,155200,17812155100,28100,28100,28100,28100,0
|
|
20231220,155100,17812155100,28100,28100,28100,28100,5063
|
|
20231220,155000,17812155100,28100,28100,28100,28100,0
|
|
20231220,154900,17812155100,28100,28100,28100,28100,0
|
|
20231220,154800,17812155100,28100,28100,28100,28100,0
|
|
20231220,154700,17812155100,28100,28100,28100,28100,0
|
|
20231220,154600,17812155100,28100,28100,28100,28100,0
|
|
20231220,154500,17812155100,28100,28100,28100,28100,0
|
|
20231220,154400,17812155100,28100,28100,28100,28100,0
|
|
20231220,154300,17812155100,28100,28100,28100,28100,0
|
|
20231220,154200,17812155100,28100,28100,28100,28100,0
|
|
20231220,154100,17812155100,28100,28100,28100,28100,0
|
|
20231220,154000,17812155100,28100,28100,28100,28100,0
|
|
20231220,153900,17812155100,28100,28100,28100,28100,0
|
|
20231220,153800,17812155100,28100,28100,28100,28100,0
|
|
20231220,153700,17812155100,28100,28100,28100,28100,0
|
|
20231220,153600,17812155100,28100,28100,28100,28100,0
|
|
20231220,153500,17812155100,28100,28100,28100,28100,0
|
|
20231220,153400,17812155100,28100,28100,28100,28100,0
|
|
20231220,153300,17812155100,28100,28100,28100,28100,0
|
|
20231220,153200,17812155100,28100,28100,28100,28100,0
|
|
20231220,153100,17812155100,28100,28100,28100,28100,0
|
|
20231220,153000,17812155100,28100,28100,28100,28100,5063
|
|
20231220,152900,17669884800,28050,28050,28050,28050,0
|
|
20231220,152800,17669884800,28050,28050,28050,28050,0
|
|
20231220,152700,17669884800,28050,28050,28050,28050,0
|
|
20231220,152600,17669884800,28050,28050,28050,28050,0
|
|
20231220,152500,17669884800,28050,28050,28050,28050,0
|
|
20231220,152400,17669884800,28050,28050,28050,28050,0
|
|
20231220,152300,17669884800,28050,28050,28050,28050,0
|
|
20231220,152200,17669884800,28050,28050,28050,28050,0
|
|
20231220,152100,17669884800,28050,28050,28050,28050,0
|
|
20231220,152000,17669884800,28050,28050,28050,28050,0
|
|
20231220,151900,17669884800,28050,28100,28100,28050,2429
|
|
20231220,151800,17601647100,28050,28050,28100,28050,1280
|
|
20231220,151700,17565714150,28100,28000,28100,28000,867
|
|
20231220,151600,17541415650,28000,28050,28100,28000,1895
|
|
20231220,151500,17488234650,28050,28050,28100,28050,1211
|
|
20231220,151400,17454263900,28050,28050,28100,28050,1253
|
|
20231220,151300,17419110850,28050,28050,28100,28000,1786
|
|
20231220,151200,17369023200,28100,28050,28100,28050,1029
|
|
20231220,151100,17340159150,28050,28000,28050,28000,1453
|
|
20231220,151000,17299441150,28000,28000,28050,28000,1990
|
|
20231220,150900,17243712850,28000,27950,28000,27950,1109
|
|
20231220,150800,17212697500,27950,28000,28050,27950,1362
|
|
20231220,150700,17174584800,28000,28000,28050,27950,1461
|
|
20231220,150600,17133674700,28000,28000,28050,27950,1928
|
|
20231220,150500,17079702250,28000,28000,28000,27950,892
|
|
20231220,150400,17054738350,28000,28050,28050,27950,933
|
|
20231220,150300,17028621300,27950,28050,28050,27950,1505
|
|
20231220,150200,16986469950,28050,27950,28050,27950,1059
|
|
20231220,150100,16956836350,28000,27950,28000,27900,1157
|
|
20231220,150000,16924498750,27950,27950,28000,27900,1393
|
|
20231220,145900,16885579800,27950,27950,28000,27950,960
|
|
20231220,145800,16858746400,27950,27900,28050,27900,10013
|
|
20231220,145700,16578893400,27900,28000,28000,27900,4901
|
|
20231220,145600,16441925700,28000,28050,28050,27950,1284
|
|
20231220,145500,16405975000,28000,28000,28050,27950,1533
|
|
20231220,145400,16363104000,27950,28000,28100,27950,1286
|
|
20231220,145300,16327106200,28000,27950,28100,27950,11162
|
|
20231220,145200,16014555350,28000,28000,28000,27950,1860
|
|
20231220,145100,15962538400,28000,28000,28050,27950,1440
|
|
20231220,145000,15922225050,28000,28050,28050,27950,1512
|
|
20231220,144900,15879899300,28000,27950,28100,27950,2528
|
|
20231220,144800,15809102750,27950,28000,28050,27950,1366
|
|
20231220,144700,15770880850,28000,27950,28000,27950,2805
|
|
20231220,144600,15692402000,27950,27950,28050,27950,1381
|
|
20231220,144500,15653792550,27950,28000,28050,27950,1198
|
|
20231220,144400,15620291350,28050,28000,28050,27950,2003
|
|
20231220,144300,15564237800,28000,28000,28100,27950,1583
|
|
20231220,144200,15519944800,28000,28000,28000,27950,1319
|
|
20231220,144100,15483024250,27950,27950,28150,27950,5654
|
|
20231220,144000,15324318150,27900,27950,28000,27900,1340
|
|
20231220,143900,15286862550,28000,28000,28050,27950,1834
|
|
20231220,143800,15235556800,27950,27900,28050,27900,1197
|
|
20231220,143700,15202081300,27950,28000,28050,27900,2060
|
|
20231220,143600,15144475500,27950,27950,28000,27900,1667
|
|
20231220,143500,15097866450,27950,27950,28000,27950,1733
|
|
20231220,143400,15049416100,28000,27950,28000,27950,2141
|
|
20231220,143300,14989560850,27950,27950,28000,27950,1153
|
|
20231220,143200,14957308600,27950,27950,28000,27950,1797
|
|
20231220,143100,14907080100,27950,28000,28000,27950,2131
|
|
20231220,143000,14847513400,27950,27950,28050,27950,1146
|
|
20231220,142900,14815476550,27950,28000,28100,27950,1771
|
|
20231220,142800,14765884500,28000,27950,28050,27950,1305
|
|
20231220,142700,14729369200,28000,28050,28100,27950,2371
|
|
20231220,142600,14662981350,28000,28000,28050,27950,1397
|
|
20231220,142500,14623871550,28000,28000,28000,28000,1288
|
|
20231220,142400,14587807550,28000,28050,28050,28000,1537
|
|
20231220,142300,14544761550,28000,28000,28100,28000,1762
|
|
20231220,142200,14495367800,28000,28000,28050,27950,1414
|
|
20231220,142100,14455779150,28000,28000,28050,27950,1587
|
|
20231220,142000,14411347450,28000,28000,28100,28000,1384
|
|
20231220,141900,14372587400,28000,28000,28050,28000,1903
|
|
20231220,141800,14319301800,28000,28000,28050,28000,1740
|
|
20231220,141700,14270550600,28000,28000,28100,28000,1576
|
|
20231220,141600,14226391750,28000,27950,28050,27950,1800
|
|
20231220,141500,14176026800,27950,27950,28000,27950,1218
|
|
20231220,141400,14141966100,27950,28000,28000,27950,1967
|
|
20231220,141300,14086976900,28000,28000,28050,27950,1349
|
|
20231220,141200,14049228450,28000,28000,28050,27950,1474
|
|
20231220,141100,14007988100,28000,28000,28100,28000,1863
|
|
20231220,141000,13955811800,28000,28000,28050,28000,1078
|
|
20231220,140900,13925622500,28000,28000,28100,28000,1843
|
|
20231220,140800,13874012000,28000,28000,28050,28000,1376
|
|
20231220,140700,13835479250,28050,28000,28050,28000,1526
|
|
20231220,140600,13792750450,28000,28000,28100,28000,1228
|
|
20231220,140500,13758361100,28000,28000,28100,28000,1216
|
|
20231220,140400,13724269750,28050,28050,28100,28000,1500
|
|
20231220,140300,13682211300,28100,28050,28100,28050,785
|
|
20231220,140200,13660175300,28050,28100,28100,28000,1827
|
|
20231220,140100,13608924600,28100,28100,28150,28050,780
|
|
20231220,140000,13587013000,28050,28100,28100,28050,993
|
|
20231220,135900,13559150750,28050,28150,28150,28050,1478
|
|
20231220,135800,13517614550,28100,28100,28150,28100,793
|
|
20231220,135700,13495327900,28100,28100,28150,28100,1064
|
|
20231220,135600,13465427050,28100,28150,28150,28100,1029
|
|
20231220,135500,13436495100,28150,28100,28200,28050,1469
|
|
20231220,135400,13395174450,28100,28100,28150,28050,1102
|
|
20231220,135300,13364212450,28100,28100,28150,28050,1234
|
|
20231220,135200,13329550000,28100,28150,28150,28100,698
|
|
20231220,135100,13309923700,28100,28100,28150,28050,712
|
|
20231220,135000,13289927650,28100,28050,28150,28050,238
|
|
20231220,134900,13283246250,28050,28000,28150,28000,3158
|
|
20231220,134800,13194478150,28050,28050,28100,28050,1258
|
|
20231220,134700,13159190350,28050,28050,28100,28050,397
|
|
20231220,134600,13148050800,28050,28100,28200,28050,1543
|
|
20231220,134500,13104685700,28050,28150,28150,28050,622
|
|
20231220,134400,13087231450,28050,28050,28150,28050,1327
|
|
20231220,134300,13049955550,28050,28100,28150,28050,860
|
|
20231220,134200,13025798600,28050,28100,28100,28050,731
|
|
20231220,134100,13005284800,28100,28100,28100,28050,900
|
|
20231220,134000,12980013650,28100,28100,28150,28000,1012
|
|
20231220,133900,12951589200,28000,28050,28050,28000,834
|
|
20231220,133800,12928214250,28000,28050,28050,28000,799
|
|
20231220,133700,12905826800,28000,28050,28100,28000,718
|
|
20231220,133600,12885698300,28050,28050,28100,28000,588
|
|
20231220,133500,12869216050,28000,28100,28100,28000,549
|
|
20231220,133400,12853812350,28100,28100,28200,28050,653
|
|
20231220,133300,12835461600,28050,28000,28050,28000,721
|
|
20231220,133200,12815250400,28000,28050,28100,28000,601
|
|
20231220,133100,12798400150,28050,28050,28050,28000,920
|
|
20231220,133000,12772632850,28000,28050,28100,28000,489
|
|
20231220,132900,12758922850,28050,28050,28100,28050,683
|
|
20231220,132800,12739758350,28050,28050,28200,28050,1369
|
|
20231220,132700,12701296750,28050,28050,28100,28000,706
|
|
20231220,132600,12681495500,28000,28050,28100,28000,931
|
|
20231220,132500,12655415450,28050,28000,28100,28000,891
|
|
20231220,132400,12630453100,28050,28050,28050,28000,294
|
|
20231220,132300,12622206450,28050,28150,28150,28000,673
|
|
20231220,132200,12603322450,28100,28100,28150,28000,697
|
|
20231220,132100,12583749350,28100,28150,28150,28000,790
|
|
20231220,132000,12561585450,28100,28050,28100,28000,781
|
|
20231220,131900,12539676550,28050,28050,28150,28000,631
|
|
20231220,131800,12521979500,28000,28100,28100,28000,966
|
|
20231220,131700,12494877500,28050,28050,28050,28000,376
|
|
20231220,131600,12484339900,28050,28050,28150,28000,864
|
|
20231220,131500,12460090250,28050,28000,28100,28000,888
|
|
20231220,131400,12435206200,28000,28050,28050,28000,623
|
|
20231220,131300,12417748200,28050,28050,28100,28000,721
|
|
20231220,131200,12397509750,28000,28000,28100,28000,583
|
|
20231220,131100,12381176650,28000,28100,28100,28000,1070
|
|
20231220,131000,12351166800,28150,28000,28200,28000,4468
|
|
20231220,130900,12225548250,28000,28000,28100,28000,1288
|
|
20231220,130800,12189429050,28050,28000,28050,28000,944
|
|
20231220,130700,12162992750,28000,28000,28050,28000,446
|
|
20231220,130600,12150502300,28000,28000,28050,28000,794
|
|
20231220,130500,12128262650,28000,28050,28100,28000,814
|
|
20231220,130400,12105432450,28000,28000,28050,28000,633
|
|
20231220,130300,12087683950,28000,28000,28100,28000,771
|
|
20231220,130200,12066058450,28000,28050,28050,28000,1326
|
|
20231220,130100,12028912850,28050,28050,28100,28000,601
|
|
20231220,130000,12012056200,28100,28100,28150,28000,630
|
|
20231220,125900,11994382500,28100,28050,28150,28000,884
|
|
20231220,125800,11969562200,28050,28050,28100,28000,820
|
|
20231220,125700,11946566850,28100,28050,28150,28000,1283
|
|
20231220,125600,11910596300,28100,28050,28100,28000,655
|
|
20231220,125500,11892239950,28050,28100,28100,28000,974
|
|
20231220,125400,11864934550,28100,28050,28150,28000,491
|
|
20231220,125300,11851153600,28000,28100,28100,28000,835
|
|
20231220,125200,11827742600,28000,28100,28150,28000,663
|
|
20231220,125100,11809136400,28100,28050,28150,27950,575
|
|
20231220,125000,11792996250,28000,28000,28050,28000,697
|
|
20231220,124900,11773471350,28000,28050,28150,28000,681
|
|
20231220,124800,11754374300,28000,28000,28050,28000,1382
|
|
20231220,124700,11715677550,28050,28000,28050,28000,958
|
|
20231220,124600,11688849750,28000,28000,28050,28000,297
|
|
20231220,124500,11680529800,28000,28150,28150,28000,1904
|
|
20231220,124400,11627151300,28000,28000,28100,28000,4424
|
|
20231220,124300,11503069100,28000,28050,28050,28000,1787
|
|
20231220,124200,11453005950,28050,28050,28100,28050,620
|
|
20231220,124100,11435611850,28000,28100,28100,28000,304
|
|
20231220,124000,11427084800,28050,28050,28150,28050,859
|
|
20231220,123900,11402960500,28100,28100,28250,28000,2064
|
|
20231220,123800,11344925950,28100,28050,28150,28050,834
|
|
20231220,123700,11321497850,28000,28050,28050,28000,695
|
|
20231220,123600,11302016600,28050,28000,28100,28000,1104
|
|
20231220,123500,11271071800,28050,28100,28100,28000,604
|
|
20231220,123400,11254119450,28100,28050,28100,28000,859
|
|
20231220,123300,11230045050,28100,28100,28150,28000,747
|
|
20231220,123200,11209061700,28100,28050,28100,28000,3497
|
|
20231220,123100,11111115400,28050,28050,28150,28000,470
|
|
20231220,123000,11097936500,28050,28050,28100,28000,1071
|
|
20231220,122900,11067905500,28050,28100,28100,28050,502
|
|
20231220,122800,11053819200,28100,28050,28200,28050,1058
|
|
20231220,122700,11024064650,28050,28100,28200,28050,757
|
|
20231220,122600,11002796900,28050,28100,28100,28050,723
|
|
20231220,122500,10982485050,28050,28050,28100,28050,879
|
|
20231220,122400,10957820250,28050,28100,28100,28050,978
|
|
20231220,122300,10930373100,28150,28100,28200,28100,298
|
|
20231220,122200,10921998150,28050,28100,28200,28050,963
|
|
20231220,122100,10894953200,28100,28100,28200,28050,1377
|
|
20231220,122000,10856230350,28050,28050,28050,28050,564
|
|
20231220,121900,10840410150,28050,28200,28200,28050,547
|
|
20231220,121800,10825045800,28150,28050,28150,28050,425
|
|
20231220,121700,10813107500,28050,28100,28100,28050,752
|
|
20231220,121600,10791987500,28150,28100,28150,28100,452
|
|
20231220,121500,10779278750,28100,28100,28200,28050,846
|
|
20231220,121400,10755467600,28050,28050,28200,28050,2726
|
|
20231220,121300,10678799350,28050,28050,28100,28000,1729
|
|
20231220,121200,10630297950,28050,28050,28050,28050,796
|
|
20231220,121100,10607970150,28050,28100,28100,28050,544
|
|
20231220,121000,10592704150,28100,28050,28150,28050,845
|
|
20231220,120900,10568981300,28100,28050,28150,28050,388
|
|
20231220,120800,10558089800,28050,28150,28150,28050,994
|
|
20231220,120700,10530163600,28100,28150,28150,28100,828
|
|
20231220,120600,10506889250,28100,28150,28200,28100,915
|
|
20231220,120500,10481148550,28150,28150,28200,28150,521
|
|
20231220,120400,10466481700,28150,28150,28250,28150,3100
|
|
20231220,120300,10379079300,28150,28100,28200,28100,303
|
|
20231220,120200,10370549350,28100,28100,28150,28100,2138
|
|
20231220,120100,10310387700,28100,28150,28200,28100,723
|
|
20231220,120000,10290049400,28200,28150,28200,28150,1125
|
|
20231220,115900,10258368500,28150,28200,28250,28150,833
|
|
20231220,115800,10234911850,28150,28200,28200,28150,297
|
|
20231220,115700,10226551100,28150,28200,28250,28150,967
|
|
20231220,115600,10199313250,28250,28200,28250,28150,800
|
|
20231220,115500,10176755200,28150,28200,28250,28150,641
|
|
20231220,115400,10158683950,28200,28200,28200,28150,649
|
|
20231220,115300,10140402600,28250,28250,28300,28150,730
|
|
20231220,115200,10119805700,28250,28250,28300,28200,484
|
|
20231220,115100,10106131750,28250,28300,28350,28200,531
|
|
20231220,115000,10091133750,28300,28250,28350,28150,2590
|
|
20231220,114900,10017935600,28250,28250,28250,28200,811
|
|
20231220,114800,9995056200,28300,28200,28300,28150,536
|
|
20231220,114700,9979922100,28200,28200,28250,28150,692
|
|
20231220,114600,9960409100,28200,28250,28300,28150,2105
|
|
20231220,114500,9901030700,28200,28200,28250,28150,1434
|
|
20231220,114400,9860597100,28250,28200,28300,28150,987
|
|
20231220,114300,9832746200,28250,28150,28250,28150,646
|
|
20231220,114200,9814544800,28200,28200,28200,28150,1007
|
|
20231220,114100,9786163800,28100,28150,28250,28100,1288
|
|
20231220,114000,9749901500,28200,28150,28200,28150,864
|
|
20231220,113900,9725579000,28150,28200,28200,28150,727
|
|
20231220,113800,9705094200,28200,28150,28250,28100,1003
|
|
20231220,113700,9676819850,28150,28150,28250,28150,504
|
|
20231220,113600,9662628100,28200,28150,28250,28150,542
|
|
20231220,113500,9647349500,28200,28200,28250,28150,598
|
|
20231220,113400,9630491850,28200,28250,28250,28150,378
|
|
20231220,113300,9619834850,28150,28200,28250,28150,1052
|
|
20231220,113200,9590188000,28250,28200,28300,28150,1117
|
|
20231220,113100,9558670200,28250,28200,28250,28200,514
|
|
20231220,113000,9544173900,28200,28250,28300,28150,931
|
|
20231220,112900,9517920300,28250,28150,28300,28150,980
|
|
20231220,112800,9490212100,28250,28150,28300,28100,1006
|
|
20231220,112700,9461842350,28100,28200,28250,28100,728
|
|
20231220,112600,9441335600,28150,28200,28250,28150,1142
|
|
20231220,112500,9409142400,28150,28150,28200,28100,712
|
|
20231220,112400,9389112050,28200,28150,28200,28100,953
|
|
20231220,112300,9362293250,28200,28200,28200,28100,582
|
|
20231220,112200,9345911850,28100,28200,28250,28100,1030
|
|
20231220,112100,9316895800,28150,28200,28200,28150,1166
|
|
20231220,112000,9284050350,28200,28250,28250,28100,549
|
|
20231220,111900,9268579200,28150,28150,28250,28150,1169
|
|
20231220,111800,9235630500,28150,28200,28250,28150,1429
|
|
20231220,111700,9195325200,28200,28200,28250,28200,710
|
|
20231220,111600,9175295050,28200,28250,28300,28200,2613
|
|
20231220,111500,9101500050,28250,28100,28250,28050,3694
|
|
20231220,111400,8997334750,28100,28100,28150,28050,793
|
|
20231220,111300,8975079850,28100,28050,28150,28050,1209
|
|
20231220,111200,8941099000,28050,28050,28100,28000,520
|
|
20231220,111100,8926529450,28100,28000,28100,28000,918
|
|
20231220,111000,8900792450,28000,28100,28100,27950,534
|
|
20231220,110900,8885829700,28100,28100,28150,28000,6679
|
|
20231220,110800,8698545100,28100,28050,28100,28000,2398
|
|
20231220,110700,8631222350,28100,28050,28100,27950,1161
|
|
20231220,110600,8598683000,28000,28000,28050,27950,1129
|
|
20231220,110500,8567096550,28000,28000,28050,28000,1039
|
|
20231220,110400,8538001250,28000,27950,28000,27950,298
|
|
20231220,110300,8529670200,28000,28000,28050,27950,1256
|
|
20231220,110200,8494506650,28000,27950,28000,27950,652
|
|
20231220,110100,8476279800,27950,27950,28050,27900,2026
|
|
20231220,110000,8419609500,27950,27950,27950,27900,411
|
|
20231220,105900,8408140150,27850,27950,28000,27850,4561
|
|
20231220,105800,8280926900,27950,28100,28100,27950,2211
|
|
20231220,105700,8218962450,28100,28050,28100,27950,3146
|
|
20231220,105600,8130781900,28000,27850,28050,27800,2920
|
|
20231220,105500,8049138900,27900,27850,27900,27800,1423
|
|
20231220,105400,8009498000,27900,27750,27900,27750,1439
|
|
20231220,105300,7969450100,27750,27800,27850,27750,2658
|
|
20231220,105200,7895657550,27750,27750,27800,27750,1527
|
|
20231220,105100,7853279850,27750,27750,27800,27750,1744
|
|
20231220,105000,7804879900,27750,27750,27800,27700,4515
|
|
20231220,104900,7679606650,27750,27800,27800,27750,1478
|
|
20231220,104800,7638567750,27800,27800,27900,27750,9866
|
|
20231220,104700,7364452000,27850,27850,27900,27800,6529
|
|
20231220,104600,7182764500,27850,27850,27900,27850,1848
|
|
20231220,104500,7131295400,27850,27850,27900,27850,1513
|
|
20231220,104400,7089156350,27900,27900,27900,27850,506
|
|
20231220,104300,7075046750,27900,27950,28000,27850,13379
|
|
20231220,104200,6702229800,27950,27950,28000,27900,843
|
|
20231220,104100,6678669600,27950,27950,27950,27900,505
|
|
20231220,104000,6664562900,27900,27950,27950,27900,791
|
|
20231220,103900,6642466500,27950,27900,28000,27900,1280
|
|
20231220,103800,6606709450,27900,27950,27950,27900,643
|
|
20231220,103700,6588763550,27950,27900,27950,27900,534
|
|
20231220,103600,6573862850,27950,27900,27950,27900,951
|
|
20231220,103500,6547329750,27950,27950,28000,27900,3329
|
|
20231220,103400,6454413950,27950,27950,28000,27950,587
|
|
20231220,103300,6438005450,27950,27950,28000,27950,656
|
|
20231220,103200,6419670100,27950,27900,27950,27900,3130
|
|
20231220,103100,6332248350,27900,28000,28000,27900,1300
|
|
20231220,103000,6295908250,28000,28000,28000,27950,718
|
|
20231220,102900,6275831250,27950,27850,27950,27850,2101
|
|
20231220,102800,6217205000,27850,27850,27900,27850,1254
|
|
20231220,102700,6182279600,27850,27850,27900,27850,7604
|
|
20231220,102600,5970482250,27900,27950,27950,27850,3697
|
|
20231220,102500,5867349100,27900,28000,28000,27900,7770
|
|
20231220,102400,5649884750,28000,28050,28050,28000,4666
|
|
20231220,102300,5519199200,28050,28100,28100,28000,8018
|
|
20231220,102200,5294300500,28050,28100,28100,28050,922
|
|
20231220,102100,5268425750,28050,28100,28150,28050,4272
|
|
20231220,102000,5148397050,28150,28100,28150,28100,2077
|
|
20231220,101900,5090030400,28150,28100,28150,28100,2232
|
|
20231220,101800,5027278350,28150,28100,28150,28100,635
|
|
20231220,101700,5009434100,28100,28150,28200,28100,3119
|
|
20231220,101600,4921641650,28150,28200,28200,28150,82
|
|
20231220,101500,4919332650,28150,28150,28200,28150,1553
|
|
20231220,101400,4875599600,28150,28150,28200,28100,3871
|
|
20231220,101300,4766687350,28150,28200,28200,28150,6244
|
|
20231220,101200,4590842800,28250,28200,28250,28200,1275
|
|
20231220,101100,4554869800,28200,28200,28250,28200,1923
|
|
20231220,101000,4500640050,28200,28250,28300,28200,919
|
|
20231220,100900,4474681550,28300,28250,28300,28200,2032
|
|
20231220,100800,4417366650,28200,28300,28300,28200,2021
|
|
20231220,100700,4360298100,28300,28300,28300,28250,526
|
|
20231220,100600,4345414950,28300,28250,28300,28250,704
|
|
20231220,100500,4325519100,28250,28300,28300,28250,4057
|
|
20231220,100400,4210906000,28300,28250,28300,28250,549
|
|
20231220,100300,4195393300,28250,28250,28300,28250,1382
|
|
20231220,100200,4156351500,28250,28250,28250,28200,1745
|
|
20231220,100100,4107090050,28250,28200,28300,28200,1859
|
|
20231220,100000,4054625400,28200,28250,28250,28200,1520
|
|
20231220,095900,4011756350,28200,28250,28300,28200,3740
|
|
20231220,095800,3906248550,28250,28300,28300,28200,3519
|
|
20231220,095700,3806867450,28300,28350,28400,28250,4308
|
|
20231220,095600,3684926650,28350,28350,28350,28300,1552
|
|
20231220,095500,3640993350,28350,28350,28350,28300,1741
|
|
20231220,095400,3591662150,28300,28350,28350,28300,4421
|
|
20231220,095300,3466333600,28400,28400,28400,28350,1245
|
|
20231220,095200,3431035400,28350,28400,28400,28350,1200
|
|
20231220,095100,3396977850,28400,28400,28400,28350,640
|
|
20231220,095000,3378825800,28350,28400,28400,28350,1609
|
|
20231220,094900,3333207450,28400,28400,28450,28350,3533
|
|
20231220,094800,3232902500,28400,28400,28500,28400,348
|
|
20231220,094700,3223015800,28450,28450,28450,28400,1658
|
|
20231220,094600,3175912400,28450,28450,28450,28400,486
|
|
20231220,094500,3162105700,28450,28450,28500,28400,242
|
|
20231220,094400,3155225850,28450,28450,28450,28400,1571
|
|
20231220,094300,3110575100,28450,28450,28550,28400,325
|
|
20231220,094200,3101333850,28450,28500,28500,28400,5447
|
|
20231220,094100,2946447100,28500,28500,28550,28400,2975
|
|
20231220,094000,2861789250,28500,28500,28500,28450,353
|
|
20231220,093900,2851744700,28500,28450,28500,28450,679
|
|
20231220,093800,2832427100,28400,28450,28450,28400,2046
|
|
20231220,093700,2774284900,28450,28450,28500,28400,860
|
|
20231220,093600,2749824600,28450,28450,28450,28400,67
|
|
20231220,093500,2747920000,28450,28450,28450,28400,1196
|
|
20231220,093400,2713948850,28450,28400,28450,28400,466
|
|
20231220,093300,2700692150,28400,28400,28400,28350,2761
|
|
20231220,093200,2622283750,28350,28400,28400,28350,3439
|
|
20231220,093100,2524772550,28400,28500,28500,28350,7387
|
|
20231220,093000,2314838000,28450,28550,28550,28450,858
|
|
20231220,092900,2290383650,28550,28550,28550,28450,2729
|
|
20231220,092800,2212596600,28550,28550,28550,28500,193
|
|
20231220,092700,2207086950,28550,28600,28600,28500,336
|
|
20231220,092600,2197495200,28550,28500,28550,28450,2054
|
|
20231220,092500,2138981750,28500,28600,28600,28500,1716
|
|
20231220,092400,2090058050,28550,28550,28600,28450,2374
|
|
20231220,092300,2022387800,28550,28600,28650,28500,3936
|
|
20231220,092200,1910073000,28650,28650,28650,28600,29
|
|
20231220,092100,1909243350,28600,28550,28600,28550,1096
|
|
20231220,092000,1877915450,28550,28550,28600,28500,216
|
|
20231220,091900,1871753700,28500,28450,28500,28400,2462
|
|
20231220,091800,1801638400,28450,28450,28450,28350,2838
|
|
20231220,091700,1721053100,28450,28500,28550,28400,1923
|
|
20231220,091600,1666316900,28500,28450,28550,28400,1306
|
|
20231220,091500,1629146550,28450,28550,28650,28450,8479
|
|
20231220,091400,1387389800,28650,28650,28650,28550,7857
|
|
20231220,091300,1162702150,28650,28650,28700,28650,1202
|
|
20231220,091200,1128262850,28650,28700,28700,28650,409
|
|
20231220,091100,1116526250,28700,28700,28700,28650,1351
|
|
20231220,091000,1077752650,28700,28650,28700,28650,2423
|
|
20231220,090900,1008303500,28700,28800,28800,28650,9339
|
|
20231220,090800,740144200,28800,28950,28950,28800,2170
|
|
20231220,090700,677476550,28900,28900,28950,28850,893
|
|
20231220,090600,651670750,28850,28900,28900,28850,644
|
|
20231220,090500,633090550,28900,28800,28900,28800,515
|
|
20231220,090400,618245000,28800,28850,28900,28750,2753
|
|
20231220,090300,538963550,28900,29000,29000,28850,857
|
|
20231220,090200,514150000,29000,29100,29100,28950,1297
|
|
20231220,090100,476470600,29150,28900,29150,28800,2456
|
|
20231220,090000,405082550,28850,28950,29100,28850,14003
|