624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,192100,11523286250,28800,28800,28800,28800,7454
|
|
20231221,192000,11523286250,28800,28800,28800,28800,0
|
|
20231221,191900,11523286250,28800,28800,28800,28800,0
|
|
20231221,191800,11523286250,28800,28800,28800,28800,0
|
|
20231221,191700,11523286250,28800,28800,28800,28800,0
|
|
20231221,191600,11523286250,28800,28800,28800,28800,0
|
|
20231221,191500,11523286250,28800,28800,28800,28800,0
|
|
20231221,191400,11523286250,28800,28800,28800,28800,0
|
|
20231221,191300,11523286250,28800,28800,28800,28800,0
|
|
20231221,191200,11523286250,28800,28800,28800,28800,0
|
|
20231221,191100,11523286250,28800,28800,28800,28800,0
|
|
20231221,191000,11523286250,28800,28800,28800,28800,0
|
|
20231221,190900,11523286250,28800,28800,28800,28800,0
|
|
20231221,190800,11523286250,28800,28800,28800,28800,0
|
|
20231221,190700,11523286250,28800,28800,28800,28800,0
|
|
20231221,190600,11523286250,28800,28800,28800,28800,0
|
|
20231221,190500,11523286250,28800,28800,28800,28800,0
|
|
20231221,190400,11523286250,28800,28800,28800,28800,0
|
|
20231221,190300,11523286250,28800,28800,28800,28800,0
|
|
20231221,190200,11523286250,28800,28800,28800,28800,0
|
|
20231221,190100,11523286250,28800,28800,28800,28800,0
|
|
20231221,190000,11523286250,28800,28800,28800,28800,0
|
|
20231221,185900,11523286250,28800,28800,28800,28800,0
|
|
20231221,185800,11523286250,28800,28800,28800,28800,0
|
|
20231221,185700,11523286250,28800,28800,28800,28800,0
|
|
20231221,185600,11523286250,28800,28800,28800,28800,0
|
|
20231221,185500,11523286250,28800,28800,28800,28800,0
|
|
20231221,185400,11523286250,28800,28800,28800,28800,0
|
|
20231221,185300,11523286250,28800,28800,28800,28800,0
|
|
20231221,185200,11523286250,28800,28800,28800,28800,0
|
|
20231221,185100,11523286250,28800,28800,28800,28800,7454
|
|
20231221,185000,11523286250,28800,28800,28800,28800,0
|
|
20231221,184900,11523286250,28800,28800,28800,28800,0
|
|
20231221,184800,11523286250,28800,28800,28800,28800,0
|
|
20231221,184700,11523286250,28800,28800,28800,28800,0
|
|
20231221,184600,11523286250,28800,28800,28800,28800,0
|
|
20231221,184500,11523286250,28800,28800,28800,28800,0
|
|
20231221,184400,11523286250,28800,28800,28800,28800,0
|
|
20231221,184300,11523286250,28800,28800,28800,28800,0
|
|
20231221,184200,11523286250,28800,28800,28800,28800,0
|
|
20231221,184100,11523286250,28800,28800,28800,28800,0
|
|
20231221,184000,11523286250,28800,28800,28800,28800,0
|
|
20231221,183900,11523286250,28800,28800,28800,28800,0
|
|
20231221,183800,11523286250,28800,28800,28800,28800,0
|
|
20231221,183700,11523286250,28800,28800,28800,28800,0
|
|
20231221,183600,11523286250,28800,28800,28800,28800,0
|
|
20231221,183500,11523286250,28800,28800,28800,28800,0
|
|
20231221,183400,11523286250,28800,28800,28800,28800,0
|
|
20231221,183300,11523286250,28800,28800,28800,28800,0
|
|
20231221,183200,11523286250,28800,28800,28800,28800,0
|
|
20231221,183100,11523286250,28800,28800,28800,28800,0
|
|
20231221,183000,11523286250,28800,28800,28800,28800,0
|
|
20231221,182900,11523286250,28800,28800,28800,28800,0
|
|
20231221,182800,11523286250,28800,28800,28800,28800,0
|
|
20231221,182700,11523286250,28800,28800,28800,28800,0
|
|
20231221,182600,11523286250,28800,28800,28800,28800,0
|
|
20231221,182500,11523286250,28800,28800,28800,28800,0
|
|
20231221,182400,11523286250,28800,28800,28800,28800,0
|
|
20231221,182300,11523286250,28800,28800,28800,28800,0
|
|
20231221,182200,11523286250,28800,28800,28800,28800,0
|
|
20231221,182100,11523286250,28800,28800,28800,28800,7454
|
|
20231221,182000,11523286250,28800,28800,28800,28800,0
|
|
20231221,181900,11523286250,28800,28800,28800,28800,0
|
|
20231221,181800,11523286250,28800,28800,28800,28800,0
|
|
20231221,181700,11523286250,28800,28800,28800,28800,0
|
|
20231221,181600,11523286250,28800,28800,28800,28800,0
|
|
20231221,181500,11523286250,28800,28800,28800,28800,0
|
|
20231221,181400,11523286250,28800,28800,28800,28800,0
|
|
20231221,181300,11523286250,28800,28800,28800,28800,0
|
|
20231221,181200,11523286250,28800,28800,28800,28800,0
|
|
20231221,181100,11523286250,28800,28800,28800,28800,0
|
|
20231221,181000,11523286250,28800,28800,28800,28800,0
|
|
20231221,180900,11523286250,28800,28800,28800,28800,0
|
|
20231221,180800,11523286250,28800,28800,28800,28800,0
|
|
20231221,180700,11523286250,28800,28800,28800,28800,0
|
|
20231221,180600,11523286250,28800,28800,28800,28800,0
|
|
20231221,180500,11523286250,28800,28800,28800,28800,0
|
|
20231221,180400,11523286250,28800,28800,28800,28800,0
|
|
20231221,180300,11523286250,28800,28800,28800,28800,0
|
|
20231221,180200,11523286250,28800,28800,28800,28800,0
|
|
20231221,180100,11523286250,28800,28800,28800,28800,0
|
|
20231221,180000,11523286250,28800,28800,28800,28800,0
|
|
20231221,175900,11523286250,28800,28800,28800,28800,0
|
|
20231221,175800,11523286250,28800,28800,28800,28800,0
|
|
20231221,175700,11523286250,28800,28800,28800,28800,0
|
|
20231221,175600,11523286250,28800,28800,28800,28800,0
|
|
20231221,175500,11523286250,28800,28800,28800,28800,0
|
|
20231221,175400,11523286250,28800,28800,28800,28800,0
|
|
20231221,175300,11523286250,28800,28800,28800,28800,0
|
|
20231221,175200,11523286250,28800,28800,28800,28800,0
|
|
20231221,175100,11523286250,28800,28800,28800,28800,7454
|
|
20231221,175000,11523286250,28800,28800,28800,28800,0
|
|
20231221,174900,11523286250,28800,28800,28800,28800,0
|
|
20231221,174800,11523286250,28800,28800,28800,28800,0
|
|
20231221,174700,11523286250,28800,28800,28800,28800,0
|
|
20231221,174600,11523286250,28800,28800,28800,28800,0
|
|
20231221,174500,11523286250,28800,28800,28800,28800,0
|
|
20231221,174400,11523286250,28800,28800,28800,28800,0
|
|
20231221,174300,11523286250,28800,28800,28800,28800,0
|
|
20231221,174200,11523286250,28800,28800,28800,28800,0
|
|
20231221,174100,11523286250,28800,28800,28800,28800,0
|
|
20231221,174000,11523286250,28800,28800,28800,28800,0
|
|
20231221,173900,11523286250,28800,28800,28800,28800,0
|
|
20231221,173800,11523286250,28800,28800,28800,28800,0
|
|
20231221,173700,11523286250,28800,28800,28800,28800,0
|
|
20231221,173600,11523286250,28800,28800,28800,28800,0
|
|
20231221,173500,11523286250,28800,28800,28800,28800,0
|
|
20231221,173400,11523286250,28800,28800,28800,28800,0
|
|
20231221,173300,11523286250,28800,28800,28800,28800,0
|
|
20231221,173200,11523286250,28800,28800,28800,28800,0
|
|
20231221,173100,11523286250,28800,28800,28800,28800,0
|
|
20231221,173000,11523286250,28800,28800,28800,28800,0
|
|
20231221,172900,11523286250,28800,28800,28800,28800,0
|
|
20231221,172800,11523286250,28800,28800,28800,28800,0
|
|
20231221,172700,11523286250,28800,28800,28800,28800,0
|
|
20231221,172600,11523286250,28800,28800,28800,28800,0
|
|
20231221,172500,11523286250,28800,28800,28800,28800,0
|
|
20231221,172400,11523286250,28800,28800,28800,28800,0
|
|
20231221,172300,11523286250,28800,28800,28800,28800,0
|
|
20231221,172200,11523286250,28800,28800,28800,28800,0
|
|
20231221,172100,11523286250,28800,28800,28800,28800,7454
|
|
20231221,172000,11523286250,28800,28800,28800,28800,0
|
|
20231221,171900,11523286250,28800,28800,28800,28800,0
|
|
20231221,171800,11523286250,28800,28800,28800,28800,0
|
|
20231221,171700,11523286250,28800,28800,28800,28800,0
|
|
20231221,171600,11523286250,28800,28800,28800,28800,0
|
|
20231221,171500,11523286250,28800,28800,28800,28800,0
|
|
20231221,171400,11523286250,28800,28800,28800,28800,0
|
|
20231221,171300,11523286250,28800,28800,28800,28800,0
|
|
20231221,171200,11523286250,28800,28800,28800,28800,0
|
|
20231221,171100,11523286250,28800,28800,28800,28800,0
|
|
20231221,171000,11523286250,28800,28800,28800,28800,0
|
|
20231221,170900,11523286250,28800,28800,28800,28800,0
|
|
20231221,170800,11523286250,28800,28800,28800,28800,0
|
|
20231221,170700,11523286250,28800,28800,28800,28800,0
|
|
20231221,170600,11523286250,28800,28800,28800,28800,0
|
|
20231221,170500,11523286250,28800,28800,28800,28800,0
|
|
20231221,170400,11523286250,28800,28800,28800,28800,0
|
|
20231221,170300,11523286250,28800,28800,28800,28800,0
|
|
20231221,170200,11523286250,28800,28800,28800,28800,0
|
|
20231221,170100,11523286250,28800,28800,28800,28800,0
|
|
20231221,170000,11523286250,28800,28800,28800,28800,0
|
|
20231221,165900,11523286250,28800,28800,28800,28800,0
|
|
20231221,165800,11523286250,28800,28800,28800,28800,0
|
|
20231221,165700,11523286250,28800,28800,28800,28800,0
|
|
20231221,165600,11523286250,28800,28800,28800,28800,0
|
|
20231221,165500,11523286250,28800,28800,28800,28800,0
|
|
20231221,165400,11523286250,28800,28800,28800,28800,0
|
|
20231221,165300,11523286250,28800,28800,28800,28800,0
|
|
20231221,165200,11523286250,28800,28800,28800,28800,0
|
|
20231221,165100,11523286250,28800,28800,28800,28800,7454
|
|
20231221,165000,11523286250,28800,28800,28800,28800,0
|
|
20231221,164900,11523286250,28800,28800,28800,28800,0
|
|
20231221,164800,11523286250,28800,28800,28800,28800,0
|
|
20231221,164700,11523286250,28800,28800,28800,28800,0
|
|
20231221,164600,11523286250,28800,28800,28800,28800,0
|
|
20231221,164500,11523286250,28800,28800,28800,28800,0
|
|
20231221,164400,11523286250,28800,28800,28800,28800,0
|
|
20231221,164300,11523286250,28800,28800,28800,28800,0
|
|
20231221,164200,11523286250,28800,28800,28800,28800,0
|
|
20231221,164100,11523286250,28800,28800,28800,28800,0
|
|
20231221,164000,11523286250,28800,28800,28800,28800,0
|
|
20231221,163900,11523286250,28800,28800,28800,28800,0
|
|
20231221,163800,11523286250,28800,28800,28800,28800,0
|
|
20231221,163700,11523286250,28800,28800,28800,28800,0
|
|
20231221,163600,11523286250,28800,28800,28800,28800,0
|
|
20231221,163500,11523286250,28800,28800,28800,28800,0
|
|
20231221,163400,11523286250,28800,28800,28800,28800,0
|
|
20231221,163300,11523286250,28800,28800,28800,28800,0
|
|
20231221,163200,11523286250,28800,28800,28800,28800,0
|
|
20231221,163100,11523286250,28800,28800,28800,28800,0
|
|
20231221,163000,11523286250,28800,28800,28800,28800,0
|
|
20231221,162900,11523286250,28800,28800,28800,28800,0
|
|
20231221,162800,11523286250,28800,28800,28800,28800,0
|
|
20231221,162700,11523286250,28800,28800,28800,28800,0
|
|
20231221,162600,11523286250,28800,28800,28800,28800,0
|
|
20231221,162500,11523286250,28800,28800,28800,28800,0
|
|
20231221,162400,11523286250,28800,28800,28800,28800,0
|
|
20231221,162300,11523286250,28800,28800,28800,28800,0
|
|
20231221,162200,11523286250,28800,28800,28800,28800,0
|
|
20231221,162100,11523286250,28800,28800,28800,28800,7454
|
|
20231221,162000,11523286250,28800,28800,28800,28800,0
|
|
20231221,161900,11523286250,28800,28800,28800,28800,0
|
|
20231221,161800,11523286250,28800,28800,28800,28800,0
|
|
20231221,161700,11523286250,28800,28800,28800,28800,0
|
|
20231221,161600,11523286250,28800,28800,28800,28800,0
|
|
20231221,161500,11523286250,28800,28800,28800,28800,0
|
|
20231221,161400,11523286250,28800,28800,28800,28800,0
|
|
20231221,161300,11523286250,28800,28800,28800,28800,0
|
|
20231221,161200,11523286250,28800,28800,28800,28800,0
|
|
20231221,161100,11523286250,28800,28800,28800,28800,0
|
|
20231221,161000,11523286250,28800,28800,28800,28800,0
|
|
20231221,160900,11523286250,28800,28800,28800,28800,0
|
|
20231221,160800,11523286250,28800,28800,28800,28800,0
|
|
20231221,160700,11523286250,28800,28800,28800,28800,0
|
|
20231221,160600,11523286250,28800,28800,28800,28800,0
|
|
20231221,160500,11523286250,28800,28800,28800,28800,0
|
|
20231221,160400,11523286250,28800,28800,28800,28800,0
|
|
20231221,160300,11523286250,28800,28800,28800,28800,0
|
|
20231221,160200,11523286250,28800,28800,28800,28800,0
|
|
20231221,160100,11523286250,28800,28800,28800,28800,0
|
|
20231221,160000,11523286250,28800,28800,28800,28800,0
|
|
20231221,155900,11523286250,28800,28800,28800,28800,0
|
|
20231221,155800,11523286250,28800,28800,28800,28800,0
|
|
20231221,155700,11523286250,28800,28800,28800,28800,0
|
|
20231221,155600,11523286250,28800,28800,28800,28800,0
|
|
20231221,155500,11523286250,28800,28800,28800,28800,0
|
|
20231221,155400,11523286250,28800,28800,28800,28800,0
|
|
20231221,155300,11523286250,28800,28800,28800,28800,0
|
|
20231221,155200,11523286250,28800,28800,28800,28800,0
|
|
20231221,155100,11523286250,28800,28800,28800,28800,7454
|
|
20231221,155000,11523286250,28800,28800,28800,28800,0
|
|
20231221,154900,11523286250,28800,28800,28800,28800,0
|
|
20231221,154800,11523286250,28800,28800,28800,28800,0
|
|
20231221,154700,11523286250,28800,28800,28800,28800,0
|
|
20231221,154600,11523286250,28800,28800,28800,28800,0
|
|
20231221,154500,11523286250,28800,28800,28800,28800,0
|
|
20231221,154400,11523286250,28800,28800,28800,28800,0
|
|
20231221,154300,11523286250,28800,28800,28800,28800,0
|
|
20231221,154200,11523286250,28800,28800,28800,28800,0
|
|
20231221,154100,11523286250,28800,28800,28800,28800,0
|
|
20231221,154000,11523286250,28800,28800,28800,28800,0
|
|
20231221,153900,11523286250,28800,28800,28800,28800,0
|
|
20231221,153800,11523286250,28800,28800,28800,28800,0
|
|
20231221,153700,11523286250,28800,28800,28800,28800,0
|
|
20231221,153600,11523286250,28800,28800,28800,28800,0
|
|
20231221,153500,11523286250,28800,28800,28800,28800,0
|
|
20231221,153400,11523286250,28800,28800,28800,28800,0
|
|
20231221,153300,11523286250,28800,28800,28800,28800,0
|
|
20231221,153200,11523286250,28800,28800,28800,28800,0
|
|
20231221,153100,11523286250,28800,28800,28800,28800,0
|
|
20231221,153000,11523286250,28800,28800,28800,28800,7454
|
|
20231221,152900,11308611050,28950,28950,28950,28950,0
|
|
20231221,152800,11308611050,28950,28950,28950,28950,0
|
|
20231221,152700,11308611050,28950,28950,28950,28950,0
|
|
20231221,152600,11308611050,28950,28950,28950,28950,0
|
|
20231221,152500,11308611050,28950,28950,28950,28950,0
|
|
20231221,152400,11308611050,28950,28950,28950,28950,0
|
|
20231221,152300,11308611050,28950,28950,28950,28950,0
|
|
20231221,152200,11308611050,28950,28950,28950,28950,0
|
|
20231221,152100,11308611050,28950,28950,28950,28950,0
|
|
20231221,152000,11308611050,28950,28950,28950,28950,0
|
|
20231221,151900,11308611050,28950,29000,29050,28950,3560
|
|
20231221,151800,11205490950,28950,28950,29000,28900,2662
|
|
20231221,151700,11128353100,29000,29000,29050,28950,1402
|
|
20231221,151600,11087701300,29000,28950,29100,28950,12829
|
|
20231221,151500,10715236200,28950,28900,28950,28850,7570
|
|
20231221,151400,10496284650,28850,28900,28900,28850,557
|
|
20231221,151300,10480201350,28850,28850,28900,28850,731
|
|
20231221,151200,10459088850,28900,28850,28900,28850,3852
|
|
20231221,151100,10347876050,28850,28850,28850,28800,3544
|
|
20231221,151000,10245631850,28800,28850,28850,28800,761
|
|
20231221,150900,10223709200,28850,28800,28850,28750,770
|
|
20231221,150800,10201511950,28800,28750,28800,28750,497
|
|
20231221,150700,10187201350,28750,28850,28850,28750,746
|
|
20231221,150600,10165703400,28800,28750,28850,28700,8536
|
|
20231221,150500,9919970950,28700,28700,28700,28650,2592
|
|
20231221,150400,9845580750,28700,28650,28700,28650,355
|
|
20231221,150300,9835393000,28700,28650,28700,28650,1095
|
|
20231221,150200,9804021200,28650,28600,28650,28600,1124
|
|
20231221,150100,9771818800,28650,28650,28650,28650,153
|
|
20231221,150000,9767435350,28650,28600,28650,28600,299
|
|
20231221,145900,9758877550,28650,28650,28650,28600,81
|
|
20231221,145800,9756558200,28600,28650,28650,28600,83
|
|
20231221,145700,9754181000,28600,28600,28650,28600,134
|
|
20231221,145600,9750346250,28650,28550,28650,28550,795
|
|
20231221,145500,9727609350,28550,28600,28600,28550,3868
|
|
20231221,145400,9617169900,28600,28550,28600,28550,251
|
|
20231221,145300,9609992500,28550,28600,28600,28550,68
|
|
20231221,145200,9608049100,28550,28550,28600,28550,78
|
|
20231221,145100,9605820300,28550,28550,28600,28550,80
|
|
20231221,145000,9603535900,28600,28600,28600,28550,210
|
|
20231221,144900,9597538400,28600,28550,28600,28500,226
|
|
20231221,144800,9591084900,28550,28550,28600,28550,126
|
|
20231221,144700,9587485000,28600,28500,28600,28500,71
|
|
20231221,144600,9585457250,28500,28500,28550,28500,296
|
|
20231221,144500,9577018750,28500,28500,28550,28450,374
|
|
20231221,144400,9566358150,28500,28500,28600,28450,693
|
|
20231221,144300,9546593800,28550,28500,28550,28450,1664
|
|
20231221,144200,9499160300,28500,28500,28500,28450,1353
|
|
20231221,144100,9460600300,28500,28500,28550,28500,454
|
|
20231221,144000,9447656900,28500,28500,28550,28500,127
|
|
20231221,143900,9444034550,28450,28500,28500,28450,2285
|
|
20231221,143800,9378912350,28450,28500,28500,28450,288
|
|
20231221,143700,9370707000,28500,28450,28500,28450,171
|
|
20231221,143600,9365840050,28450,28450,28500,28450,244
|
|
20231221,143500,9358894550,28500,28500,28550,28450,1352
|
|
20231221,143400,9320362300,28500,28550,28550,28500,971
|
|
20231221,143300,9292674450,28500,28550,28550,28500,518
|
|
20231221,143200,9277890200,28500,28600,28650,28500,2552
|
|
20231221,143100,9204914550,28650,28650,28650,28600,424
|
|
20231221,143000,9192776700,28650,28600,28650,28550,1346
|
|
20231221,142900,9154266900,28600,28550,28600,28500,1807
|
|
20231221,142800,9102716650,28550,28550,28600,28550,1146
|
|
20231221,142700,9069975000,28550,28600,28600,28500,1329
|
|
20231221,142600,9032033100,28600,28550,28600,28550,535
|
|
20231221,142500,9016734100,28550,28550,28600,28550,829
|
|
20231221,142400,8993041150,28600,28550,28600,28550,1052
|
|
20231221,142300,8962984800,28600,28600,28650,28600,485
|
|
20231221,142200,8949107700,28650,28600,28650,28600,461
|
|
20231221,142100,8935903900,28650,28650,28650,28600,379
|
|
20231221,142000,8925053900,28600,28600,28600,28550,393
|
|
20231221,141900,8913814550,28550,28600,28600,28550,665
|
|
20231221,141800,8894796800,28550,28600,28600,28550,225
|
|
20231221,141700,8888364850,28550,28650,28700,28550,856
|
|
20231221,141600,8863868900,28700,28650,28700,28600,546
|
|
20231221,141500,8848214900,28600,28650,28700,28600,2399
|
|
20231221,141400,8779484400,28600,28650,28650,28600,1636
|
|
20231221,141300,8732674500,28600,28650,28650,28600,148
|
|
20231221,141200,8728434900,28600,28600,28650,28600,673
|
|
20231221,141100,8709182400,28600,28650,28650,28600,161
|
|
20231221,141000,8704577400,28600,28550,28600,28550,494
|
|
20231221,140900,8690449600,28550,28500,28600,28500,990
|
|
20231221,140800,8662188500,28500,28500,28500,28450,51
|
|
20231221,140700,8660735150,28500,28450,28500,28450,491
|
|
20231221,140600,8646741850,28450,28450,28500,28450,104
|
|
20231221,140500,8643779050,28450,28450,28500,28450,67
|
|
20231221,140400,8641871000,28500,28500,28500,28450,680
|
|
20231221,140300,8622508700,28450,28500,28500,28450,141
|
|
20231221,140200,8618490700,28500,28550,28550,28450,215
|
|
20231221,140100,8612357850,28550,28550,28600,28450,285
|
|
20231221,140000,8604227850,28550,28500,28600,28500,327
|
|
20231221,135900,8594902950,28500,28500,28600,28500,145
|
|
20231221,135800,8590761900,28500,28550,28550,28500,261
|
|
20231221,135700,8583321000,28500,28450,28550,28450,206
|
|
20231221,135600,8577447400,28450,28500,28550,28450,596
|
|
20231221,135500,8560451800,28500,28450,28550,28450,365
|
|
20231221,135400,8550047200,28500,28500,28550,28450,430
|
|
20231221,135300,8537780400,28500,28500,28550,28450,188
|
|
20231221,135200,8532420650,28500,28500,28550,28450,117
|
|
20231221,135100,8529087900,28500,28400,28500,28400,4007
|
|
20231221,135000,8414913900,28450,28450,28450,28400,257
|
|
20231221,134900,8407604450,28400,28450,28450,28400,682
|
|
20231221,134800,8388202800,28450,28450,28500,28450,160
|
|
20231221,134700,8383645650,28450,28500,28500,28450,1698
|
|
20231221,134600,8335335200,28450,28450,28500,28450,1307
|
|
20231221,134500,8298146250,28450,28450,28500,28450,126
|
|
20231221,134400,8294557300,28500,28500,28500,28450,1876
|
|
20231221,134300,8241101250,28500,28500,28500,28450,366
|
|
20231221,134200,8230681500,28550,28500,28550,28500,525
|
|
20231221,134100,8215703250,28550,28550,28600,28500,91
|
|
20231221,134000,8213106050,28500,28500,28550,28500,175
|
|
20231221,133900,8208110650,28500,28500,28500,28450,189
|
|
20231221,133800,8202725250,28500,28500,28550,28500,316
|
|
20231221,133700,8193716950,28500,28450,28550,28450,208
|
|
20231221,133600,8187792800,28450,28500,28500,28450,105
|
|
20231221,133500,8184802050,28550,28500,28550,28500,280
|
|
20231221,133400,8176815150,28500,28450,28500,28450,3841
|
|
20231221,133300,8067388550,28450,28450,28500,28450,556
|
|
20231221,133200,8051568450,28500,28650,28650,28500,4890
|
|
20231221,133100,7912029950,28550,28700,28700,28550,5836
|
|
20231221,133000,7745078800,28650,28700,28700,28650,102
|
|
20231221,132900,7742152800,28700,28700,28750,28700,293
|
|
20231221,132800,7733733400,28700,28700,28700,28650,580
|
|
20231221,132700,7717088900,28700,28650,28700,28650,677
|
|
20231221,132600,7697661800,28700,28700,28700,28700,78
|
|
20231221,132500,7695423200,28650,28650,28700,28650,48
|
|
20231221,132400,7694046450,28600,28650,28700,28600,456
|
|
20231221,132300,7680962650,28650,28650,28650,28650,1762
|
|
20231221,132200,7630481350,28650,28650,28650,28650,6
|
|
20231221,132100,7630309450,28650,28650,28700,28600,266
|
|
20231221,132000,7622693050,28650,28650,28700,28600,2722
|
|
20231221,131900,7544704300,28650,28700,28700,28650,621
|
|
20231221,131800,7526890550,28750,28700,28750,28700,249
|
|
20231221,131700,7519735150,28700,28700,28700,28650,797
|
|
20231221,131600,7496861650,28700,28700,28700,28650,97
|
|
20231221,131500,7494078900,28700,28650,28700,28650,205
|
|
20231221,131400,7488197550,28750,28700,28750,28700,1489
|
|
20231221,131300,7445450400,28700,28700,28750,28700,63
|
|
20231221,131200,7443640350,28700,28700,28750,28700,44
|
|
20231221,131100,7442376850,28750,28700,28750,28650,2168
|
|
20231221,131000,7380176650,28700,28650,28700,28650,3061
|
|
20231221,130900,7292334450,28650,28650,28650,28650,210
|
|
20231221,130800,7286317950,28650,28700,28700,28650,3932
|
|
20231221,130700,7173660000,28700,28650,28700,28650,110
|
|
20231221,130600,7170504500,28700,28700,28700,28700,182
|
|
20231221,130500,7165281100,28650,28750,28750,28650,278
|
|
20231221,130400,7157291800,28700,28700,28700,28650,1052
|
|
20231221,130300,7127102350,28650,28700,28700,28650,533
|
|
20231221,130200,7111807450,28700,28650,28700,28650,196
|
|
20231221,130100,7106190100,28650,28700,28700,28650,155
|
|
20231221,130000,7101743300,28700,28650,28700,28650,409
|
|
20231221,125900,7090006950,28650,28650,28700,28650,120
|
|
20231221,125800,7086567000,28700,28650,28700,28650,505
|
|
20231221,125700,7072082650,28650,28700,28700,28650,206
|
|
20231221,125600,7066172050,28650,28650,28700,28650,81
|
|
20231221,125500,7063849450,28700,28650,28700,28650,499
|
|
20231221,125400,7049529250,28700,28750,28750,28700,919
|
|
20231221,125300,7023134450,28700,28700,28700,28700,26
|
|
20231221,125200,7022388250,28700,28700,28750,28700,368
|
|
20231221,125100,7011825150,28750,28700,28750,28700,452
|
|
20231221,125000,6998850800,28700,28750,28750,28700,2192
|
|
20231221,124900,6935931650,28750,28750,28800,28700,246
|
|
20231221,124800,6928857600,28750,28800,28800,28750,804
|
|
20231221,124700,6905741300,28750,28750,28800,28750,865
|
|
20231221,124600,6880872500,28750,28750,28800,28750,998
|
|
20231221,124500,6852178000,28750,28750,28750,28750,226
|
|
20231221,124400,6845680500,28750,28750,28800,28750,303
|
|
20231221,124300,6836957500,28800,28750,28800,28750,294
|
|
20231221,124200,6828493300,28750,28800,28850,28750,940
|
|
20231221,124100,6801421450,28800,28850,28850,28750,633
|
|
20231221,124000,6783188800,28800,28850,28850,28800,174
|
|
20231221,123900,6778171050,28800,28800,28850,28800,394
|
|
20231221,123800,6766814450,28750,28800,28800,28750,289
|
|
20231221,123700,6758492800,28800,28800,28800,28750,398
|
|
20231221,123600,6747030900,28800,28800,28850,28800,500
|
|
20231221,123500,6732626400,28800,28800,28800,28750,883
|
|
20231221,123400,6707200300,28800,28750,28800,28750,1411
|
|
20231221,123300,6666616050,28750,28800,28800,28750,68
|
|
20231221,123200,6664658800,28800,28750,28800,28750,539
|
|
20231221,123100,6649137300,28750,28850,28850,28750,117
|
|
20231221,123000,6645763900,28850,28850,28900,28800,5239
|
|
20231221,122900,6494614300,28800,28750,28850,28750,1713
|
|
20231221,122800,6445279150,28750,28750,28800,28750,1429
|
|
20231221,122700,6404195350,28700,28700,28750,28700,1374
|
|
20231221,122600,6364701000,28700,28750,28750,28700,1293
|
|
20231221,122500,6327529600,28700,28700,28700,28650,1400
|
|
20231221,122400,6287350650,28700,28750,28750,28650,529
|
|
20231221,122300,6272156700,28700,28650,28700,28650,307
|
|
20231221,122200,6263351200,28700,28650,28700,28650,2159
|
|
20231221,122100,6201388650,28650,28700,28700,28600,210
|
|
20231221,122000,6195370500,28650,28650,28650,28600,1163
|
|
20231221,121900,6162054050,28650,28600,28650,28600,1437
|
|
20231221,121800,6120885500,28650,28600,28650,28600,14
|
|
20231221,121700,6120484600,28600,28600,28600,28550,128
|
|
20231221,121600,6116825300,28600,28600,28650,28550,567
|
|
20231221,121500,6100607200,28600,28600,28600,28600,1102
|
|
20231221,121400,6069090000,28600,28650,28650,28600,531
|
|
20231221,121300,6053882800,28650,28600,28650,28600,81
|
|
20231221,121200,6051565450,28600,28600,28600,28600,737
|
|
20231221,121100,6030487250,28550,28600,28650,28550,706
|
|
20231221,121000,6010279500,28600,28600,28600,28550,832
|
|
20231221,120900,5986484600,28600,28550,28650,28550,1202
|
|
20231221,120800,5952108000,28550,28600,28650,28550,196
|
|
20231221,120700,5946502750,28600,28600,28650,28600,858
|
|
20231221,120600,5921957150,28600,28550,28650,28550,635
|
|
20231221,120500,5903795300,28600,28550,28600,28550,531
|
|
20231221,120400,5888610100,28600,28550,28600,28500,867
|
|
20231221,120300,5863829600,28550,28500,28550,28500,168
|
|
20231221,120200,5859034500,28550,28550,28600,28550,949
|
|
20231221,120100,5831925150,28600,28550,28600,28550,5926
|
|
20231221,120000,5662669450,28550,28500,28550,28450,1220
|
|
20231221,115900,5627898650,28450,28450,28500,28450,359
|
|
20231221,115800,5617680250,28450,28450,28450,28400,193
|
|
20231221,115700,5612189700,28400,28450,28450,28400,117
|
|
20231221,115600,5608863900,28400,28450,28450,28400,334
|
|
20231221,115500,5599370700,28450,28450,28500,28400,382
|
|
20231221,115400,5588501350,28400,28450,28500,28400,2931
|
|
20231221,115300,5505132000,28450,28450,28500,28450,239
|
|
20231221,115200,5498325950,28500,28450,28500,28450,437
|
|
20231221,115100,5485874300,28450,28450,28450,28450,301
|
|
20231221,115000,5477310850,28450,28500,28500,28450,144
|
|
20231221,114900,5473209250,28450,28450,28500,28450,393
|
|
20231221,114800,5462019250,28500,28550,28550,28450,2101
|
|
20231221,114700,5402139100,28550,28550,28550,28500,114
|
|
20231221,114600,5398885000,28500,28550,28550,28500,541
|
|
20231221,114500,5383441200,28550,28550,28550,28500,197
|
|
20231221,114400,5377820250,28500,28450,28550,28450,4507
|
|
20231221,114300,5249361400,28450,28450,28500,28450,234
|
|
20231221,114200,5242701600,28450,28450,28500,28400,1479
|
|
20231221,114100,5200619200,28400,28400,28450,28400,2608
|
|
20231221,114000,5126422700,28400,28400,28400,28400,193
|
|
20231221,113900,5120941500,28400,28400,28450,28400,792
|
|
20231221,113800,5098446300,28400,28400,28450,28400,226
|
|
20231221,113700,5092027850,28400,28400,28450,28400,210
|
|
20231221,113600,5086057900,28400,28450,28500,28400,1041
|
|
20231221,113500,5056441300,28450,28450,28500,28450,440
|
|
20231221,113400,5043907550,28450,28450,28500,28450,656
|
|
20231221,113300,5025230900,28450,28500,28500,28450,510
|
|
20231221,113200,5010710500,28450,28400,28450,28400,222
|
|
20231221,113100,5004400250,28400,28450,28450,28400,241
|
|
20231221,113000,4997546850,28450,28450,28500,28450,400
|
|
20231221,112900,4986165850,28450,28400,28500,28400,3625
|
|
20231221,112800,4883044300,28400,28300,28400,28300,3960
|
|
20231221,112700,4770591950,28350,28300,28350,28250,1780
|
|
20231221,112600,4720143300,28250,28300,28300,28250,587
|
|
20231221,112500,4703531550,28350,28300,28350,28300,662
|
|
20231221,112400,4684784400,28300,28300,28300,28250,485
|
|
20231221,112300,4671063100,28250,28300,28300,28250,216
|
|
20231221,112200,4664951250,28300,28250,28350,28250,2445
|
|
20231221,112100,4595679300,28250,28300,28300,28250,1210
|
|
20231221,112000,4561438600,28250,28200,28250,28200,1410
|
|
20231221,111900,4521606400,28200,28200,28250,28150,474
|
|
20231221,111800,4508236300,28150,28250,28250,28150,168
|
|
20231221,111700,4503497750,28200,28200,28300,28200,370
|
|
20231221,111600,4493051750,28250,28250,28250,28200,234
|
|
20231221,111500,4486442900,28250,28250,28300,28200,955
|
|
20231221,111400,4459483900,28200,28200,28300,28150,1159
|
|
20231221,111300,4426745900,28250,28250,28300,28250,496
|
|
20231221,111200,4412730300,28250,28150,28300,28150,709
|
|
20231221,111100,4392696600,28200,28200,28250,28150,138
|
|
20231221,111000,4388804900,28200,28250,28250,28200,1486
|
|
20231221,110900,4346891950,28250,28150,28250,28150,624
|
|
20231221,110800,4329295800,28150,28050,28200,28050,1437
|
|
20231221,110700,4288850150,28050,28150,28150,28050,221
|
|
20231221,110600,4282641700,28050,28000,28150,27950,4171
|
|
20231221,110500,4165503050,27950,27850,27950,27850,1697
|
|
20231221,110400,4118144800,27850,27850,27900,27850,1168
|
|
20231221,110300,4085569500,27850,27900,27900,27850,2309
|
|
20231221,110200,4021218300,27900,27900,27900,27900,102
|
|
20231221,110100,4018372500,27850,27900,27900,27850,1132
|
|
20231221,110000,3986815300,27900,27850,27900,27850,618
|
|
20231221,105900,3969575300,27850,27900,27900,27850,401
|
|
20231221,105800,3958393500,27900,27950,27950,27900,1647
|
|
20231221,105700,3912439450,27900,27900,27950,27900,119
|
|
20231221,105600,3909119200,27900,27900,27950,27900,160
|
|
20231221,105500,3904653250,27900,27900,27900,27900,97
|
|
20231221,105400,3901946950,27900,27950,28000,27900,1645
|
|
20231221,105300,3855980200,27950,27850,28000,27850,810
|
|
20231221,105200,3833354050,27850,27900,27950,27850,3046
|
|
20231221,105100,3748336100,27900,27900,27950,27850,3681
|
|
20231221,105000,3645565750,27900,27850,27950,27850,381
|
|
20231221,104900,3634937850,27850,27900,27900,27850,2013
|
|
20231221,104800,3578855950,27900,27900,27900,27900,853
|
|
20231221,104700,3555057250,27900,27900,27950,27900,478
|
|
20231221,104600,3541715550,27950,27900,27950,27900,252
|
|
20231221,104500,3534674650,27950,27950,27950,27950,1583
|
|
20231221,104400,3490429800,27900,27900,27950,27900,424
|
|
20231221,104300,3478585550,27900,27900,27950,27900,356
|
|
20231221,104200,3468650850,27900,27950,27950,27900,885
|
|
20231221,104100,3443929300,27900,27900,27900,27900,406
|
|
20231221,104000,3432601900,27900,27900,27950,27900,952
|
|
20231221,103900,3406040050,27900,27950,27950,27900,535
|
|
20231221,103800,3391111550,27900,27900,27950,27900,595
|
|
20231221,103700,3374510700,27900,27950,27950,27900,182
|
|
20231221,103600,3369425950,27950,27950,27950,27900,197
|
|
20231221,103500,3363929000,27950,28050,28050,27900,5641
|
|
20231221,103400,3206124750,28050,28050,28100,28000,411
|
|
20231221,103300,3194588500,28050,28000,28050,28000,51
|
|
20231221,103200,3193159750,28000,28050,28050,28000,126
|
|
20231221,103100,3189627800,28000,28000,28050,28000,365
|
|
20231221,103000,3179407700,28050,28050,28100,28050,1912
|
|
20231221,102900,3125768100,28050,28100,28150,28050,1640
|
|
20231221,102800,3079699400,28100,28100,28100,28100,43
|
|
20231221,102700,3078491100,28200,28100,28200,28100,258
|
|
20231221,102600,3071221000,28100,28150,28150,28100,177
|
|
20231221,102500,3066241600,28150,28150,28150,28100,123
|
|
20231221,102400,3062781300,28250,28150,28250,28100,561
|
|
20231221,102300,3046958550,28100,28100,28150,28100,330
|
|
20231221,102200,3037672450,28100,28100,28200,28100,191
|
|
20231221,102100,3032301750,28100,28150,28150,28100,396
|
|
20231221,102000,3021167400,28100,28150,28200,28100,3915
|
|
20231221,101900,2911125050,28150,28150,28150,28150,843
|
|
20231221,101800,2887394600,28150,28150,28200,28150,125
|
|
20231221,101700,2883873950,28200,28200,28250,28200,4063
|
|
20231221,101600,2769297200,28200,28200,28200,28200,247
|
|
20231221,101500,2762331800,28200,28200,28250,28200,81
|
|
20231221,101400,2760047350,28250,28250,28300,28200,338
|
|
20231221,101300,2750495500,28250,28200,28250,28200,126
|
|
20231221,101200,2746937750,28250,28250,28250,28200,1236
|
|
20231221,101100,2712025850,28250,28250,28250,28200,193
|
|
20231221,101000,2706575950,28250,28250,28250,28200,609
|
|
20231221,100900,2689373850,28250,28200,28250,28200,124
|
|
20231221,100800,2685874900,28200,28200,28200,28200,45
|
|
20231221,100700,2684605900,28250,28200,28250,28200,339
|
|
20231221,100600,2675042400,28200,28200,28250,28200,569
|
|
20231221,100500,2658972450,28250,28150,28250,28150,1657
|
|
20231221,100400,2612203850,28150,28200,28250,28150,387
|
|
20231221,100300,2601290500,28150,28150,28200,28150,157
|
|
20231221,100200,2596870900,28150,28150,28200,28150,95
|
|
20231221,100100,2594196150,28150,28150,28200,28150,290
|
|
20231221,100000,2586032300,28250,28200,28250,28200,532
|
|
20231221,095900,2571029800,28200,28200,28250,28200,103
|
|
20231221,095800,2568125100,28200,28200,28200,28200,287
|
|
20231221,095700,2560031700,28200,28200,28250,28200,131
|
|
20231221,095600,2556337450,28200,28200,28200,28200,53
|
|
20231221,095500,2554842850,28200,28150,28200,28150,62
|
|
20231221,095400,2553096250,28150,28150,28300,28150,388
|
|
20231221,095300,2542140150,28150,28150,28250,28150,1365
|
|
20231221,095200,2503640450,28150,28150,28150,28150,310
|
|
20231221,095100,2494913950,28150,28200,28200,28150,474
|
|
20231221,095000,2481554000,28200,28250,28250,28200,1307
|
|
20231221,094900,2444696250,28250,28200,28250,28200,1899
|
|
20231221,094800,2391144300,28200,28250,28250,28200,646
|
|
20231221,094700,2372925300,28250,28300,28300,28250,1835
|
|
20231221,094600,2321083500,28300,28300,28300,28250,247
|
|
20231221,094500,2314097300,28250,28300,28300,28250,256
|
|
20231221,094400,2306853300,28300,28400,28400,28300,6397
|
|
20231221,094300,2125654600,28400,28400,28400,28350,346
|
|
20231221,094200,2115831750,28350,28350,28350,28300,1690
|
|
20231221,094100,2067923600,28350,28350,28350,28300,762
|
|
20231221,094000,2046331250,28350,28300,28350,28300,530
|
|
20231221,093900,2031309600,28300,28400,28400,28300,1780
|
|
20231221,093800,1980865500,28350,28300,28350,28250,2688
|
|
20231221,093700,1904712300,28300,28300,28300,28250,342
|
|
20231221,093600,1895039750,28300,28300,28350,28300,948
|
|
20231221,093500,1868208800,28300,28250,28350,28250,1760
|
|
20231221,093400,1818404150,28250,28250,28300,28200,2632
|
|
20231221,093300,1744051900,28250,28200,28300,28200,1424
|
|
20231221,093200,1703814500,28200,28250,28300,28200,820
|
|
20231221,093100,1680624700,28200,28250,28250,28200,1307
|
|
20231221,093000,1643714650,28250,28300,28300,28250,782
|
|
20231221,092900,1621584900,28300,28250,28300,28200,998
|
|
20231221,092800,1593368300,28250,28250,28250,28200,1783
|
|
20231221,092700,1543021850,28250,28200,28250,28200,168
|
|
20231221,092600,1538280400,28200,28150,28200,28150,3255
|
|
20231221,092500,1446573200,28150,28150,28150,28100,53
|
|
20231221,092400,1445082850,28150,28050,28150,28050,1493
|
|
20231221,092300,1403144300,28050,28000,28050,28000,1318
|
|
20231221,092200,1366177400,28050,28000,28050,27950,1703
|
|
20231221,092100,1318494100,28050,28050,28050,28000,1296
|
|
20231221,092000,1282187800,28100,28100,28100,28050,1068
|
|
20231221,091900,1252222800,28100,28050,28100,28000,3022
|
|
20231221,091800,1167481100,28050,28050,28050,28000,80
|
|
20231221,091700,1165240150,28000,28050,28050,28000,879
|
|
20231221,091600,1140624650,28000,28050,28050,28000,363
|
|
20231221,091500,1130455150,28000,28050,28050,28000,600
|
|
20231221,091400,1113637350,28000,28000,28050,28000,1562
|
|
20231221,091300,1069894800,28050,28050,28100,28050,2073
|
|
20231221,091200,1011746550,28050,28200,28200,28050,4241
|
|
20231221,091100,892628900,28150,28300,28350,28150,3847
|
|
20231221,091000,784149200,28350,28300,28350,28250,1247
|
|
20231221,090900,748862350,28300,28300,28300,28250,1348
|
|
20231221,090800,710766250,28300,28200,28350,28200,2624
|
|
20231221,090700,636673750,28150,28100,28150,28100,1217
|
|
20231221,090600,602437050,28050,28100,28100,28050,1442
|
|
20231221,090500,561980250,28100,28100,28100,28050,3017
|
|
20231221,090400,477305150,28050,28000,28100,28000,3904
|
|
20231221,090300,367753600,28000,27950,28000,27900,1319
|
|
20231221,090200,330884800,28000,28000,28050,27950,1241
|
|
20231221,090100,296172250,27850,27900,28000,27750,3991
|
|
20231221,090000,185038350,27900,27700,27900,27600,6673
|