624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,192100,20958121250,28600,28600,28600,28600,8029
|
|
20231222,192000,20958121250,28600,28600,28600,28600,0
|
|
20231222,191900,20958121250,28600,28600,28600,28600,0
|
|
20231222,191800,20958121250,28600,28600,28600,28600,0
|
|
20231222,191700,20958121250,28600,28600,28600,28600,0
|
|
20231222,191600,20958121250,28600,28600,28600,28600,0
|
|
20231222,191500,20958121250,28600,28600,28600,28600,0
|
|
20231222,191400,20958121250,28600,28600,28600,28600,0
|
|
20231222,191300,20958121250,28600,28600,28600,28600,0
|
|
20231222,191200,20958121250,28600,28600,28600,28600,0
|
|
20231222,191100,20958121250,28600,28600,28600,28600,0
|
|
20231222,191000,20958121250,28600,28600,28600,28600,0
|
|
20231222,190900,20958121250,28600,28600,28600,28600,0
|
|
20231222,190800,20958121250,28600,28600,28600,28600,0
|
|
20231222,190700,20958121250,28600,28600,28600,28600,0
|
|
20231222,190600,20958121250,28600,28600,28600,28600,0
|
|
20231222,190500,20958121250,28600,28600,28600,28600,0
|
|
20231222,190400,20958121250,28600,28600,28600,28600,0
|
|
20231222,190300,20958121250,28600,28600,28600,28600,0
|
|
20231222,190200,20958121250,28600,28600,28600,28600,0
|
|
20231222,190100,20958121250,28600,28600,28600,28600,0
|
|
20231222,190000,20958121250,28600,28600,28600,28600,0
|
|
20231222,185900,20958121250,28600,28600,28600,28600,0
|
|
20231222,185800,20958121250,28600,28600,28600,28600,0
|
|
20231222,185700,20958121250,28600,28600,28600,28600,0
|
|
20231222,185600,20958121250,28600,28600,28600,28600,0
|
|
20231222,185500,20958121250,28600,28600,28600,28600,0
|
|
20231222,185400,20958121250,28600,28600,28600,28600,0
|
|
20231222,185300,20958121250,28600,28600,28600,28600,0
|
|
20231222,185200,20958121250,28600,28600,28600,28600,0
|
|
20231222,185100,20958121250,28600,28600,28600,28600,8029
|
|
20231222,185000,20958121250,28600,28600,28600,28600,0
|
|
20231222,184900,20958121250,28600,28600,28600,28600,0
|
|
20231222,184800,20958121250,28600,28600,28600,28600,0
|
|
20231222,184700,20958121250,28600,28600,28600,28600,0
|
|
20231222,184600,20958121250,28600,28600,28600,28600,0
|
|
20231222,184500,20958121250,28600,28600,28600,28600,0
|
|
20231222,184400,20958121250,28600,28600,28600,28600,0
|
|
20231222,184300,20958121250,28600,28600,28600,28600,0
|
|
20231222,184200,20958121250,28600,28600,28600,28600,0
|
|
20231222,184100,20958121250,28600,28600,28600,28600,0
|
|
20231222,184000,20958121250,28600,28600,28600,28600,0
|
|
20231222,183900,20958121250,28600,28600,28600,28600,0
|
|
20231222,183800,20958121250,28600,28600,28600,28600,0
|
|
20231222,183700,20958121250,28600,28600,28600,28600,0
|
|
20231222,183600,20958121250,28600,28600,28600,28600,0
|
|
20231222,183500,20958121250,28600,28600,28600,28600,0
|
|
20231222,183400,20958121250,28600,28600,28600,28600,0
|
|
20231222,183300,20958121250,28600,28600,28600,28600,0
|
|
20231222,183200,20958121250,28600,28600,28600,28600,0
|
|
20231222,183100,20958121250,28600,28600,28600,28600,0
|
|
20231222,183000,20958121250,28600,28600,28600,28600,0
|
|
20231222,182900,20958121250,28600,28600,28600,28600,0
|
|
20231222,182800,20958121250,28600,28600,28600,28600,0
|
|
20231222,182700,20958121250,28600,28600,28600,28600,0
|
|
20231222,182600,20958121250,28600,28600,28600,28600,0
|
|
20231222,182500,20958121250,28600,28600,28600,28600,0
|
|
20231222,182400,20958121250,28600,28600,28600,28600,0
|
|
20231222,182300,20958121250,28600,28600,28600,28600,0
|
|
20231222,182200,20958121250,28600,28600,28600,28600,0
|
|
20231222,182100,20958121250,28600,28600,28600,28600,8029
|
|
20231222,182000,20958121250,28600,28600,28600,28600,0
|
|
20231222,181900,20958121250,28600,28600,28600,28600,0
|
|
20231222,181800,20958121250,28600,28600,28600,28600,0
|
|
20231222,181700,20958121250,28600,28600,28600,28600,0
|
|
20231222,181600,20958121250,28600,28600,28600,28600,0
|
|
20231222,181500,20958121250,28600,28600,28600,28600,0
|
|
20231222,181400,20958121250,28600,28600,28600,28600,0
|
|
20231222,181300,20958121250,28600,28600,28600,28600,0
|
|
20231222,181200,20958121250,28600,28600,28600,28600,0
|
|
20231222,181100,20958121250,28600,28600,28600,28600,0
|
|
20231222,181000,20958121250,28600,28600,28600,28600,0
|
|
20231222,180900,20958121250,28600,28600,28600,28600,0
|
|
20231222,180800,20958121250,28600,28600,28600,28600,0
|
|
20231222,180700,20958121250,28600,28600,28600,28600,0
|
|
20231222,180600,20958121250,28600,28600,28600,28600,0
|
|
20231222,180500,20958121250,28600,28600,28600,28600,0
|
|
20231222,180400,20958121250,28600,28600,28600,28600,0
|
|
20231222,180300,20958121250,28600,28600,28600,28600,0
|
|
20231222,180200,20958121250,28600,28600,28600,28600,0
|
|
20231222,180100,20958121250,28600,28600,28600,28600,0
|
|
20231222,180000,20958121250,28600,28600,28600,28600,0
|
|
20231222,175900,20958121250,28600,28600,28600,28600,0
|
|
20231222,175800,20958121250,28600,28600,28600,28600,0
|
|
20231222,175700,20958121250,28600,28600,28600,28600,0
|
|
20231222,175600,20958121250,28600,28600,28600,28600,0
|
|
20231222,175500,20958121250,28600,28600,28600,28600,0
|
|
20231222,175400,20958121250,28600,28600,28600,28600,0
|
|
20231222,175300,20958121250,28600,28600,28600,28600,0
|
|
20231222,175200,20958121250,28600,28600,28600,28600,0
|
|
20231222,175100,20958121250,28600,28600,28600,28600,8029
|
|
20231222,175000,20958121250,28600,28600,28600,28600,0
|
|
20231222,174900,20958121250,28600,28600,28600,28600,0
|
|
20231222,174800,20958121250,28600,28600,28600,28600,0
|
|
20231222,174700,20958121250,28600,28600,28600,28600,0
|
|
20231222,174600,20958121250,28600,28600,28600,28600,0
|
|
20231222,174500,20958121250,28600,28600,28600,28600,0
|
|
20231222,174400,20958121250,28600,28600,28600,28600,0
|
|
20231222,174300,20958121250,28600,28600,28600,28600,0
|
|
20231222,174200,20958121250,28600,28600,28600,28600,0
|
|
20231222,174100,20958121250,28600,28600,28600,28600,0
|
|
20231222,174000,20958121250,28600,28600,28600,28600,0
|
|
20231222,173900,20958121250,28600,28600,28600,28600,0
|
|
20231222,173800,20958121250,28600,28600,28600,28600,0
|
|
20231222,173700,20958121250,28600,28600,28600,28600,0
|
|
20231222,173600,20958121250,28600,28600,28600,28600,0
|
|
20231222,173500,20958121250,28600,28600,28600,28600,0
|
|
20231222,173400,20958121250,28600,28600,28600,28600,0
|
|
20231222,173300,20958121250,28600,28600,28600,28600,0
|
|
20231222,173200,20958121250,28600,28600,28600,28600,0
|
|
20231222,173100,20958121250,28600,28600,28600,28600,0
|
|
20231222,173000,20958121250,28600,28600,28600,28600,0
|
|
20231222,172900,20958121250,28600,28600,28600,28600,0
|
|
20231222,172800,20958121250,28600,28600,28600,28600,0
|
|
20231222,172700,20958121250,28600,28600,28600,28600,0
|
|
20231222,172600,20958121250,28600,28600,28600,28600,0
|
|
20231222,172500,20958121250,28600,28600,28600,28600,0
|
|
20231222,172400,20958121250,28600,28600,28600,28600,0
|
|
20231222,172300,20958121250,28600,28600,28600,28600,0
|
|
20231222,172200,20958121250,28600,28600,28600,28600,0
|
|
20231222,172100,20958121250,28600,28600,28600,28600,8029
|
|
20231222,172000,20958121250,28600,28600,28600,28600,0
|
|
20231222,171900,20958121250,28600,28600,28600,28600,0
|
|
20231222,171800,20958121250,28600,28600,28600,28600,0
|
|
20231222,171700,20958121250,28600,28600,28600,28600,0
|
|
20231222,171600,20958121250,28600,28600,28600,28600,0
|
|
20231222,171500,20958121250,28600,28600,28600,28600,0
|
|
20231222,171400,20958121250,28600,28600,28600,28600,0
|
|
20231222,171300,20958121250,28600,28600,28600,28600,0
|
|
20231222,171200,20958121250,28600,28600,28600,28600,0
|
|
20231222,171100,20958121250,28600,28600,28600,28600,0
|
|
20231222,171000,20958121250,28600,28600,28600,28600,0
|
|
20231222,170900,20958121250,28600,28600,28600,28600,0
|
|
20231222,170800,20958121250,28600,28600,28600,28600,0
|
|
20231222,170700,20958121250,28600,28600,28600,28600,0
|
|
20231222,170600,20958121250,28600,28600,28600,28600,0
|
|
20231222,170500,20958121250,28600,28600,28600,28600,0
|
|
20231222,170400,20958121250,28600,28600,28600,28600,0
|
|
20231222,170300,20958121250,28600,28600,28600,28600,0
|
|
20231222,170200,20958121250,28600,28600,28600,28600,0
|
|
20231222,170100,20958121250,28600,28600,28600,28600,0
|
|
20231222,170000,20958121250,28600,28600,28600,28600,0
|
|
20231222,165900,20958121250,28600,28600,28600,28600,0
|
|
20231222,165800,20958121250,28600,28600,28600,28600,0
|
|
20231222,165700,20958121250,28600,28600,28600,28600,0
|
|
20231222,165600,20958121250,28600,28600,28600,28600,0
|
|
20231222,165500,20958121250,28600,28600,28600,28600,0
|
|
20231222,165400,20958121250,28600,28600,28600,28600,0
|
|
20231222,165300,20958121250,28600,28600,28600,28600,0
|
|
20231222,165200,20958121250,28600,28600,28600,28600,0
|
|
20231222,165100,20958121250,28600,28600,28600,28600,8029
|
|
20231222,165000,20958121250,28600,28600,28600,28600,0
|
|
20231222,164900,20958121250,28600,28600,28600,28600,0
|
|
20231222,164800,20958121250,28600,28600,28600,28600,0
|
|
20231222,164700,20958121250,28600,28600,28600,28600,0
|
|
20231222,164600,20958121250,28600,28600,28600,28600,0
|
|
20231222,164500,20958121250,28600,28600,28600,28600,0
|
|
20231222,164400,20958121250,28600,28600,28600,28600,0
|
|
20231222,164300,20958121250,28600,28600,28600,28600,0
|
|
20231222,164200,20958121250,28600,28600,28600,28600,0
|
|
20231222,164100,20958121250,28600,28600,28600,28600,0
|
|
20231222,164000,20958121250,28600,28600,28600,28600,0
|
|
20231222,163900,20958121250,28600,28600,28600,28600,0
|
|
20231222,163800,20958121250,28600,28600,28600,28600,0
|
|
20231222,163700,20958121250,28600,28600,28600,28600,0
|
|
20231222,163600,20958121250,28600,28600,28600,28600,0
|
|
20231222,163500,20958121250,28600,28600,28600,28600,0
|
|
20231222,163400,20958121250,28600,28600,28600,28600,0
|
|
20231222,163300,20958121250,28600,28600,28600,28600,0
|
|
20231222,163200,20958121250,28600,28600,28600,28600,0
|
|
20231222,163100,20958121250,28600,28600,28600,28600,0
|
|
20231222,163000,20958121250,28600,28600,28600,28600,0
|
|
20231222,162900,20958121250,28600,28600,28600,28600,0
|
|
20231222,162800,20958121250,28600,28600,28600,28600,0
|
|
20231222,162700,20958121250,28600,28600,28600,28600,0
|
|
20231222,162600,20958121250,28600,28600,28600,28600,0
|
|
20231222,162500,20958121250,28600,28600,28600,28600,0
|
|
20231222,162400,20958121250,28600,28600,28600,28600,0
|
|
20231222,162300,20958121250,28600,28600,28600,28600,0
|
|
20231222,162200,20958121250,28600,28600,28600,28600,0
|
|
20231222,162100,20958121250,28600,28600,28600,28600,8029
|
|
20231222,162000,20958121250,28600,28600,28600,28600,0
|
|
20231222,161900,20958121250,28600,28600,28600,28600,0
|
|
20231222,161800,20958121250,28600,28600,28600,28600,0
|
|
20231222,161700,20958121250,28600,28600,28600,28600,0
|
|
20231222,161600,20958121250,28600,28600,28600,28600,0
|
|
20231222,161500,20958121250,28600,28600,28600,28600,0
|
|
20231222,161400,20958121250,28600,28600,28600,28600,0
|
|
20231222,161300,20958121250,28600,28600,28600,28600,0
|
|
20231222,161200,20958121250,28600,28600,28600,28600,0
|
|
20231222,161100,20958121250,28600,28600,28600,28600,0
|
|
20231222,161000,20958121250,28600,28600,28600,28600,0
|
|
20231222,160900,20958121250,28600,28600,28600,28600,0
|
|
20231222,160800,20958121250,28600,28600,28600,28600,0
|
|
20231222,160700,20958121250,28600,28600,28600,28600,0
|
|
20231222,160600,20958121250,28600,28600,28600,28600,0
|
|
20231222,160500,20958121250,28600,28600,28600,28600,0
|
|
20231222,160400,20958121250,28600,28600,28600,28600,0
|
|
20231222,160300,20958121250,28600,28600,28600,28600,0
|
|
20231222,160200,20958121250,28600,28600,28600,28600,0
|
|
20231222,160100,20958121250,28600,28600,28600,28600,0
|
|
20231222,160000,20958121250,28600,28600,28600,28600,0
|
|
20231222,155900,20958121250,28600,28600,28600,28600,0
|
|
20231222,155800,20958121250,28600,28600,28600,28600,0
|
|
20231222,155700,20958121250,28600,28600,28600,28600,0
|
|
20231222,155600,20958121250,28600,28600,28600,28600,0
|
|
20231222,155500,20958121250,28600,28600,28600,28600,0
|
|
20231222,155400,20958121250,28600,28600,28600,28600,0
|
|
20231222,155300,20958121250,28600,28600,28600,28600,0
|
|
20231222,155200,20958121250,28600,28600,28600,28600,0
|
|
20231222,155100,20958121250,28600,28600,28600,28600,8029
|
|
20231222,155000,20958121250,28600,28600,28600,28600,0
|
|
20231222,154900,20958121250,28600,28600,28600,28600,0
|
|
20231222,154800,20958121250,28600,28600,28600,28600,0
|
|
20231222,154700,20958121250,28600,28600,28600,28600,0
|
|
20231222,154600,20958121250,28600,28600,28600,28600,0
|
|
20231222,154500,20958121250,28600,28600,28600,28600,0
|
|
20231222,154400,20958121250,28600,28600,28600,28600,0
|
|
20231222,154300,20958121250,28600,28600,28600,28600,0
|
|
20231222,154200,20958121250,28600,28600,28600,28600,0
|
|
20231222,154100,20958121250,28600,28600,28600,28600,0
|
|
20231222,154000,20958121250,28600,28600,28600,28600,0
|
|
20231222,153900,20958121250,28600,28600,28600,28600,0
|
|
20231222,153800,20958121250,28600,28600,28600,28600,0
|
|
20231222,153700,20958121250,28600,28600,28600,28600,0
|
|
20231222,153600,20958121250,28600,28600,28600,28600,0
|
|
20231222,153500,20958121250,28600,28600,28600,28600,0
|
|
20231222,153400,20958121250,28600,28600,28600,28600,0
|
|
20231222,153300,20958121250,28600,28600,28600,28600,0
|
|
20231222,153200,20958121250,28600,28600,28600,28600,0
|
|
20231222,153100,20958121250,28600,28600,28600,28600,0
|
|
20231222,153000,20958121250,28600,28600,28600,28600,8029
|
|
20231222,152900,20728491850,28650,28650,28650,28650,0
|
|
20231222,152800,20728491850,28650,28650,28650,28650,0
|
|
20231222,152700,20728491850,28650,28650,28650,28650,0
|
|
20231222,152600,20728491850,28650,28650,28650,28650,0
|
|
20231222,152500,20728491850,28650,28650,28650,28650,0
|
|
20231222,152400,20728491850,28650,28650,28650,28650,0
|
|
20231222,152300,20728491850,28650,28650,28650,28650,0
|
|
20231222,152200,20728491850,28650,28650,28650,28650,0
|
|
20231222,152100,20728491850,28650,28650,28650,28650,0
|
|
20231222,152000,20728491850,28650,28650,28650,28650,0
|
|
20231222,151900,20728491850,28650,28600,28700,28600,458
|
|
20231222,151800,20715372450,28600,28650,28650,28600,512
|
|
20231222,151700,20700721650,28600,28650,28700,28600,795
|
|
20231222,151600,20677949050,28700,28700,28750,28650,856
|
|
20231222,151500,20653385150,28650,28700,28700,28550,4125
|
|
20231222,151400,20535305800,28700,28700,28700,28700,814
|
|
20231222,151300,20511944000,28750,28650,28750,28650,846
|
|
20231222,151200,20487662450,28650,28750,28750,28650,3795
|
|
20231222,151100,20378737800,28750,28750,28750,28700,240
|
|
20231222,151000,20371838800,28750,28750,28750,28700,569
|
|
20231222,150900,20355485050,28750,28700,28800,28700,1129
|
|
20231222,150800,20323024750,28700,28750,28750,28700,1937
|
|
20231222,150700,20267357350,28750,28800,28800,28750,296
|
|
20231222,150600,20258838450,28800,28800,28850,28750,761
|
|
20231222,150500,20236924150,28800,28800,28850,28800,908
|
|
20231222,150400,20210763750,28750,28750,28800,28750,1299
|
|
20231222,150300,20173362600,28750,28750,28800,28700,3877
|
|
20231222,150200,20061919200,28800,28850,28850,28800,5617
|
|
20231222,150100,19900147600,28850,28850,28850,28800,1708
|
|
20231222,150000,19850939300,28850,28850,28900,28800,1135
|
|
20231222,145900,19818207550,28800,28850,28900,28800,3595
|
|
20231222,145800,19714492800,28850,28850,28900,28850,579
|
|
20231222,145700,19697785600,28850,28900,28950,28850,2792
|
|
20231222,145600,19617086100,28900,28950,29100,28900,973
|
|
20231222,145500,19588914100,28900,28950,28950,28900,509
|
|
20231222,145400,19574190650,28950,28900,28950,28900,758
|
|
20231222,145300,19552262200,28950,29000,29000,28900,2972
|
|
20231222,145200,19466241300,28950,29050,29050,28950,684
|
|
20231222,145100,19446428000,29050,29000,29050,28950,2639
|
|
20231222,145000,19369894000,29000,29050,29100,29000,609
|
|
20231222,144900,19352212750,29000,29000,29050,29000,928
|
|
20231222,144800,19325299600,29000,29000,29100,29000,197
|
|
20231222,144700,19319578500,29000,29050,29100,29000,316
|
|
20231222,144600,19310396550,29000,29050,29100,29000,1321
|
|
20231222,144500,19272011100,29050,29100,29100,29050,110
|
|
20231222,144400,19268815400,29050,29100,29150,29050,1035
|
|
20231222,144300,19238694150,29100,29100,29150,29100,96
|
|
20231222,144200,19235898650,29100,29200,29200,29100,16
|
|
20231222,144100,19235432350,29100,29150,29200,29100,1020
|
|
20231222,144000,19205699300,29150,29200,29200,29100,709
|
|
20231222,143900,19185022400,29150,29150,29200,29150,86
|
|
20231222,143800,19182515350,29150,29200,29200,29150,238
|
|
20231222,143700,19175568450,29150,29100,29200,29100,1038
|
|
20231222,143600,19145313900,29100,29150,29150,29100,108
|
|
20231222,143500,19142170050,29100,29100,29150,29100,226
|
|
20231222,143400,19135583800,29100,29150,29150,29100,159
|
|
20231222,143300,19130949800,29150,29100,29150,29050,304
|
|
20231222,143200,19122105050,29050,29050,29100,29050,304
|
|
20231222,143100,19113261750,29050,29100,29100,29050,655
|
|
20231222,143000,19094203400,29050,29100,29100,29050,325
|
|
20231222,142900,19084759000,29050,29050,29100,29050,565
|
|
20231222,142800,19068330400,29050,29000,29100,29000,454
|
|
20231222,142700,19055134500,29000,29050,29100,29000,279
|
|
20231222,142600,19047032950,29000,29100,29100,29000,283
|
|
20231222,142500,19038813450,29050,29050,29100,29000,296
|
|
20231222,142400,19030207950,29000,29050,29100,29000,157
|
|
20231222,142300,19025647100,29050,29000,29100,29000,435
|
|
20231222,142200,19013007950,29050,29000,29100,29000,606
|
|
20231222,142100,18995406400,29000,29050,29050,29000,236
|
|
20231222,142000,18988551300,29050,29050,29050,29000,448
|
|
20231222,141900,18975537500,29000,29000,29050,29000,851
|
|
20231222,141800,18950820300,29000,29100,29100,29000,351
|
|
20231222,141700,18940630000,29000,29050,29100,29000,7361
|
|
20231222,141600,18726807450,29100,29050,29100,29050,306
|
|
20231222,141500,18717906300,29050,29050,29100,29050,444
|
|
20231222,141400,18704989850,29100,29100,29100,29050,2156
|
|
20231222,141300,18642254150,29150,29100,29150,29100,192
|
|
20231222,141200,18636658400,29150,29100,29150,29100,434
|
|
20231222,141100,18624009750,29100,29100,29100,29100,35
|
|
20231222,141000,18622991250,29150,29100,29200,29100,496
|
|
20231222,140900,18608531900,29150,29150,29150,29100,302
|
|
20231222,140800,18599728800,29150,29150,29150,29100,440
|
|
20231222,140700,18586904600,29150,29150,29200,29150,282
|
|
20231222,140600,18578681200,29150,29150,29200,29150,356
|
|
20231222,140500,18568302300,29100,29100,29150,29100,282
|
|
20231222,140400,18560085550,29150,29150,29150,29100,655
|
|
20231222,140300,18540993150,29100,29100,29200,29100,941
|
|
20231222,140200,18513597850,29100,29100,29150,29100,136
|
|
20231222,140100,18509633650,29150,29100,29150,29100,297
|
|
20231222,140000,18500982350,29100,29100,29150,29050,1821
|
|
20231222,135900,18447989850,29150,29150,29150,29150,261
|
|
20231222,135800,18440381700,29150,29150,29200,29100,165
|
|
20231222,135700,18435573900,29150,29100,29150,29100,317
|
|
20231222,135600,18426341850,29050,29100,29150,29050,278
|
|
20231222,135500,18418253150,29050,29150,29150,29050,232
|
|
20231222,135400,18411495250,29150,29050,29150,29050,559
|
|
20231222,135300,18395248100,29050,29100,29150,29050,505
|
|
20231222,135200,18380548150,29050,29100,29100,29050,137
|
|
20231222,135100,18376563600,29100,29100,29100,29050,484
|
|
20231222,135000,18362481400,29100,29050,29100,29050,195
|
|
20231222,134900,18356807050,29050,29050,29150,29050,921
|
|
20231222,134800,18330026200,29100,29100,29100,29100,909
|
|
20231222,134700,18303574300,29100,29100,29150,29100,926
|
|
20231222,134600,18276617300,29100,29100,29100,29050,138
|
|
20231222,134500,18272603850,29100,29050,29100,29050,1305
|
|
20231222,134400,18234630600,29050,29100,29100,29050,1216
|
|
20231222,134300,18199298200,29050,29100,29150,29050,1461
|
|
20231222,134200,18156777900,29150,29150,29150,29100,546
|
|
20231222,134100,18140874100,29150,29150,29200,29150,537
|
|
20231222,134000,18125210250,29150,29150,29150,29100,307
|
|
20231222,133900,18116262700,29150,29150,29150,29100,367
|
|
20231222,133800,18105567250,29150,29100,29150,29100,461
|
|
20231222,133700,18092145950,29150,29100,29150,29100,225
|
|
20231222,133600,18085598150,29150,29150,29200,29050,718
|
|
20231222,133500,18064683350,29100,29100,29100,29050,251
|
|
20231222,133400,18057382550,29100,29100,29100,29050,238
|
|
20231222,133300,18050458150,29050,29050,29100,29050,597
|
|
20231222,133200,18033087000,29050,29150,29150,29050,2195
|
|
20231222,133100,17969217400,29150,29150,29200,29150,266
|
|
20231222,133000,17961459950,29150,29200,29200,29150,184
|
|
20231222,132900,17956087250,29200,29200,29200,29150,218
|
|
20231222,132800,17949722200,29150,29100,29150,29100,544
|
|
20231222,132700,17933867500,29150,29200,29200,29150,845
|
|
20231222,132600,17909234500,29150,29200,29250,29150,289
|
|
20231222,132500,17900797950,29150,29150,29150,29100,596
|
|
20231222,132400,17883425150,29150,29200,29200,29150,1794
|
|
20231222,132300,17831116000,29200,29150,29200,29150,457
|
|
20231222,132200,17817775100,29150,29150,29200,29150,208
|
|
20231222,132100,17811704400,29200,29200,29200,29150,633
|
|
20231222,132000,17793220850,29150,29100,29200,29100,422
|
|
20231222,131900,17780917050,29150,29150,29200,29100,354
|
|
20231222,131800,17770595350,29150,29150,29150,29100,126
|
|
20231222,131700,17766923750,29150,29100,29150,29100,288
|
|
20231222,131600,17758529700,29100,29200,29200,29100,403
|
|
20231222,131500,17746788350,29150,29150,29200,29100,684
|
|
20231222,131400,17726849850,29200,29100,29200,29100,497
|
|
20231222,131300,17712366400,29100,29100,29150,29100,671
|
|
20231222,131200,17692828250,29100,29050,29150,29050,1267
|
|
20231222,131100,17655985500,29050,29050,29100,29000,3125
|
|
20231222,131000,17565195550,29100,29100,29150,29050,3402
|
|
20231222,130900,17466197850,29150,29200,29200,29150,2671
|
|
20231222,130800,17388330450,29200,29200,29200,29200,276
|
|
20231222,130700,17380271250,29200,29200,29200,29200,1078
|
|
20231222,130600,17348793650,29200,29300,29300,29200,849
|
|
20231222,130500,17323949550,29250,29300,29300,29250,249
|
|
20231222,130400,17316656150,29300,29250,29300,29200,1472
|
|
20231222,130300,17273598500,29350,29300,29350,29200,11185
|
|
20231222,130200,16946836250,29300,29350,29350,29300,1337
|
|
20231222,130100,16907655550,29350,29350,29350,29300,308
|
|
20231222,130000,16898619450,29350,29350,29350,29350,252
|
|
20231222,125900,16891223250,29350,29300,29350,29300,148
|
|
20231222,125800,16886879950,29350,29350,29400,29350,470
|
|
20231222,125700,16873079050,29350,29350,29350,29350,340
|
|
20231222,125600,16863100050,29350,29350,29350,29300,186
|
|
20231222,125500,16857642650,29300,29300,29300,29250,838
|
|
20231222,125400,16833091850,29300,29300,29300,29250,318
|
|
20231222,125300,16823775750,29250,29300,29300,29250,299
|
|
20231222,125200,16815017950,29300,29300,29350,29250,799
|
|
20231222,125100,16791627000,29350,29300,29350,29300,1952
|
|
20231222,125000,16734426500,29300,29400,29400,29300,4143
|
|
20231222,124900,16612973500,29400,29350,29400,29350,138
|
|
20231222,124800,16608916450,29350,29300,29400,29300,1324
|
|
20231222,124700,16570058950,29350,29350,29400,29300,573
|
|
20231222,124600,16553240150,29400,29300,29400,29300,934
|
|
20231222,124500,16525826850,29300,29350,29350,29300,369
|
|
20231222,124400,16515003500,29350,29300,29350,29300,237
|
|
20231222,124300,16508048350,29300,29300,29350,29300,261
|
|
20231222,124200,16500394850,29350,29350,29350,29350,804
|
|
20231222,124100,16476797450,29400,29300,29400,29300,555
|
|
20231222,124000,16460509350,29350,29300,29350,29300,130
|
|
20231222,123900,16456698750,29350,29300,29350,29300,302
|
|
20231222,123800,16447839500,29300,29350,29350,29300,387
|
|
20231222,123700,16436487200,29350,29350,29350,29300,438
|
|
20231222,123600,16423634050,29350,29350,29350,29300,609
|
|
20231222,123500,16405778600,29350,29400,29400,29350,2717
|
|
20231222,123400,16326023200,29350,29350,29400,29350,272
|
|
20231222,123300,16318030400,29350,29350,29400,29350,904
|
|
20231222,123200,16291490700,29350,29450,29450,29350,3701
|
|
20231222,123100,16182681000,29450,29450,29450,29400,209
|
|
20231222,123000,16176532600,29450,29450,29450,29400,548
|
|
20231222,122900,16160394850,29450,29450,29450,29400,247
|
|
20231222,122800,16153122400,29450,29450,29450,29400,627
|
|
20231222,122700,16134659200,29450,29450,29450,29450,81
|
|
20231222,122600,16132273750,29450,29450,29450,29400,443
|
|
20231222,122500,16119229750,29450,29400,29450,29400,232
|
|
20231222,122400,16112404050,29450,29450,29500,29450,472
|
|
20231222,122300,16098499500,29400,29450,29500,29400,454
|
|
20231222,122200,16085140200,29450,29450,29450,29400,1677
|
|
20231222,122100,16035759550,29450,29400,29450,29400,390
|
|
20231222,122000,16024276400,29450,29450,29500,29450,632
|
|
20231222,121900,16005661650,29500,29500,29500,29400,485
|
|
20231222,121800,15991376550,29500,29400,29500,29400,296
|
|
20231222,121700,15982664300,29400,29450,29450,29400,477
|
|
20231222,121600,15968620500,29450,29450,29450,29450,622
|
|
20231222,121500,15950302600,29450,29550,29550,29450,179
|
|
20231222,121400,15945020050,29550,29500,29550,29450,298
|
|
20231222,121300,15936229850,29550,29500,29550,29450,457
|
|
20231222,121200,15922746300,29500,29450,29500,29450,109
|
|
20231222,121100,15919536200,29500,29450,29500,29450,477
|
|
20231222,121000,15905464750,29500,29450,29500,29450,306
|
|
20231222,120900,15896449150,29450,29400,29450,29400,825
|
|
20231222,120800,15872157500,29450,29450,29450,29400,156
|
|
20231222,120700,15867565400,29400,29450,29450,29400,732
|
|
20231222,120600,15846008600,29450,29450,29450,29400,373
|
|
20231222,120500,15835036450,29450,29450,29500,29450,621
|
|
20231222,120400,15816745600,29500,29500,29500,29500,756
|
|
20231222,120300,15794443600,29500,29450,29500,29450,179
|
|
20231222,120200,15789167500,29500,29450,29500,29450,600
|
|
20231222,120100,15771491350,29500,29400,29500,29400,1033
|
|
20231222,120000,15741068900,29450,29450,29450,29400,1022
|
|
20231222,115900,15711003450,29450,29450,29500,29400,490
|
|
20231222,115800,15696592750,29450,29450,29500,29400,969
|
|
20231222,115700,15668037450,29450,29500,29500,29400,1132
|
|
20231222,115600,15634715450,29450,29500,29500,29450,314
|
|
20231222,115500,15625459400,29400,29400,29500,29400,312
|
|
20231222,115400,15616272400,29450,29400,29450,29400,1605
|
|
20231222,115300,15569057450,29400,29450,29450,29400,124
|
|
20231222,115200,15565409600,29450,29500,29500,29350,9226
|
|
20231222,115100,15294103400,29500,29500,29550,29450,392
|
|
20231222,115000,15282539050,29500,29550,29550,29450,2540
|
|
20231222,114900,15207703500,29500,29500,29550,29450,378
|
|
20231222,114800,15196552400,29550,29500,29550,29450,4924
|
|
20231222,114700,15051292050,29550,29600,29600,29550,4460
|
|
20231222,114600,14919493500,29550,29600,29600,29550,432
|
|
20231222,114500,14906709850,29600,29550,29600,29550,929
|
|
20231222,114400,14879222550,29600,29600,29600,29550,229
|
|
20231222,114300,14872448850,29600,29650,29650,29550,1675
|
|
20231222,114200,14822868350,29650,29650,29700,29600,822
|
|
20231222,114100,14798508750,29650,29650,29700,29600,616
|
|
20231222,114000,14780250100,29700,29650,29700,29600,1235
|
|
20231222,113900,14743625900,29750,29750,29750,29650,620
|
|
20231222,113800,14725214050,29750,29750,29750,29700,155
|
|
20231222,113700,14720610300,29650,29700,29750,29650,372
|
|
20231222,113600,14709565450,29700,29650,29700,29650,200
|
|
20231222,113500,14703625600,29700,29700,29700,29650,417
|
|
20231222,113400,14691243550,29700,29700,29700,29650,229
|
|
20231222,113300,14684451600,29700,29700,29750,29650,355
|
|
20231222,113200,14673906050,29650,29650,29650,29600,676
|
|
20231222,113100,14653865250,29650,29700,29700,29650,328
|
|
20231222,113000,14644138500,29700,29650,29700,29600,1167
|
|
20231222,112900,14609550350,29650,29650,29650,29600,320
|
|
20231222,112800,14600062700,29600,29600,29700,29600,842
|
|
20231222,112700,14575095900,29700,29700,29750,29650,3793
|
|
20231222,112600,14462522500,29700,29750,29750,29700,336
|
|
20231222,112500,14452527750,29700,29750,29750,29700,254
|
|
20231222,112400,14444973450,29750,29700,29750,29700,277
|
|
20231222,112300,14436736550,29750,29700,29750,29700,550
|
|
20231222,112200,14420392250,29800,29700,29800,29700,473
|
|
20231222,112100,14406323650,29700,29750,29800,29700,522
|
|
20231222,112000,14390799200,29750,29800,29800,29750,738
|
|
20231222,111900,14368834350,29750,29800,29800,29750,1397
|
|
20231222,111800,14327244000,29800,29750,29800,29750,668
|
|
20231222,111700,14307347850,29750,29750,29800,29750,339
|
|
20231222,111600,14297259650,29750,29750,29800,29750,1212
|
|
20231222,111500,14261200800,29800,29800,29800,29750,733
|
|
20231222,111400,14239372150,29800,29800,29850,29800,1467
|
|
20231222,111300,14195654450,29850,29900,29900,29800,1379
|
|
20231222,111200,14154489700,29900,29850,29950,29850,2031
|
|
20231222,111100,14093757750,29900,29850,29900,29850,462
|
|
20231222,111000,14079948950,29850,29850,29850,29800,786
|
|
20231222,110900,14056487500,29800,29850,29850,29800,644
|
|
20231222,110800,14037268450,29850,29800,29850,29800,1408
|
|
20231222,110700,13995267250,29750,29750,29800,29750,1001
|
|
20231222,110600,13965445550,29700,29750,29800,29700,450
|
|
20231222,110500,13952063150,29800,29800,29800,29750,985
|
|
20231222,110400,13922714450,29750,29750,29800,29750,369
|
|
20231222,110300,13911732850,29700,29750,29800,29700,458
|
|
20231222,110200,13898117400,29750,29750,29800,29750,394
|
|
20231222,110100,13886390100,29750,29750,29750,29700,601
|
|
20231222,110000,13868513200,29700,29700,29750,29700,358
|
|
20231222,105900,13857872950,29750,29750,29800,29700,487
|
|
20231222,105800,13843399900,29750,29750,29750,29700,521
|
|
20231222,105700,13827901550,29700,29700,29750,29650,398
|
|
20231222,105600,13816087850,29700,29750,29750,29700,907
|
|
20231222,105500,13789120900,29750,29700,29750,29650,732
|
|
20231222,105400,13767385200,29700,29650,29700,29650,376
|
|
20231222,105300,13756229150,29650,29600,29650,29600,918
|
|
20231222,105200,13729015950,29600,29600,29650,29600,2170
|
|
20231222,105100,13664782100,29600,29650,29650,29600,131
|
|
20231222,105000,13660898200,29700,29650,29750,29600,600
|
|
20231222,104900,13643091100,29650,29700,29700,29650,487
|
|
20231222,104800,13628632750,29700,29700,29700,29650,462
|
|
20231222,104700,13614913850,29600,29650,29700,29600,1780
|
|
20231222,104600,13562144000,29650,29700,29700,29600,1586
|
|
20231222,104500,13515109850,29700,29700,29700,29650,735
|
|
20231222,104400,13493284500,29700,29700,29700,29700,94
|
|
20231222,104300,13490492700,29700,29750,29750,29650,955
|
|
20231222,104200,13462164150,29700,29750,29750,29650,487
|
|
20231222,104100,13447700700,29750,29700,29750,29700,234
|
|
20231222,104000,13440748700,29700,29700,29700,29700,818
|
|
20231222,103900,13416454100,29750,29750,29750,29700,292
|
|
20231222,103800,13407768450,29750,29700,29750,29700,1001
|
|
20231222,103700,13378032200,29700,29800,29800,29700,2464
|
|
20231222,103600,13304722400,29800,29750,29850,29750,2062
|
|
20231222,103500,13243258950,29700,29750,29800,29700,545
|
|
20231222,103400,13227044350,29700,29800,29800,29700,902
|
|
20231222,103300,13200207850,29800,29750,29800,29750,363
|
|
20231222,103200,13189395600,29750,29750,29750,29750,282
|
|
20231222,103100,13181006100,29750,29800,29800,29700,1195
|
|
20231222,103000,13145436700,29800,29750,29800,29700,671
|
|
20231222,102900,13125464700,29750,29750,29800,29700,469
|
|
20231222,102800,13111511350,29750,29750,29800,29700,349
|
|
20231222,102700,13101138300,29750,29750,29800,29700,632
|
|
20231222,102600,13082335600,29750,29700,29750,29650,719
|
|
20231222,102500,13060954250,29700,29700,29700,29650,765
|
|
20231222,102400,13038245650,29700,29700,29700,29650,563
|
|
20231222,102300,13021531050,29700,29750,29750,29700,737
|
|
20231222,102200,12999639150,29700,29700,29750,29700,414
|
|
20231222,102100,12987335400,29700,29750,29800,29650,4024
|
|
20231222,102000,12867819300,29750,29800,29850,29750,2632
|
|
20231222,101900,12789461400,29800,29800,29800,29750,1156
|
|
20231222,101800,12755013450,29750,29700,29800,29700,608
|
|
20231222,101700,12736927800,29700,29700,29750,29700,503
|
|
20231222,101600,12721988050,29700,29700,29700,29650,491
|
|
20231222,101500,12707408500,29650,29850,29850,29650,493
|
|
20231222,101400,12692750350,29850,29650,29850,29650,1000
|
|
20231222,101300,12663053150,29650,29650,29650,29600,178
|
|
20231222,101200,12657777450,29650,29600,29650,29550,582
|
|
20231222,101100,12640532100,29600,29600,29600,29550,383
|
|
20231222,101000,12629203550,29550,29550,29600,29550,1039
|
|
20231222,100900,12598491100,29550,29550,29600,29500,1604
|
|
20231222,100800,12551137600,29500,29500,29600,29500,1642
|
|
20231222,100700,12502683650,29550,29550,29550,29500,684
|
|
20231222,100600,12482473300,29500,29550,29600,29500,6911
|
|
20231222,100500,12278394650,29550,29650,29650,29550,1079
|
|
20231222,100400,12246460150,29650,29550,29650,29550,527
|
|
20231222,100300,12230868700,29600,29600,29650,29600,2983
|
|
20231222,100200,12142564000,29650,29700,29700,29600,1551
|
|
20231222,100100,12096588200,29700,29700,29750,29650,510
|
|
20231222,100000,12081440300,29700,29700,29700,29650,767
|
|
20231222,095900,12058675700,29700,29750,29750,29650,2612
|
|
20231222,095800,11981079600,29750,29800,29800,29750,594
|
|
20231222,095700,11963400350,29800,29950,29950,29800,2144
|
|
20231222,095600,11899283550,29850,29800,29950,29800,2789
|
|
20231222,095500,11815890250,29800,29750,29800,29700,672
|
|
20231222,095400,11795899800,29750,29750,29750,29700,253
|
|
20231222,095300,11788374050,29700,29750,29800,29700,1053
|
|
20231222,095200,11757052150,29800,29800,29800,29750,1939
|
|
20231222,095100,11699337500,29800,29800,29850,29700,1557
|
|
20231222,095000,11652944950,29750,29600,29750,29600,3884
|
|
20231222,094900,11537780600,29600,29600,29600,29550,782
|
|
20231222,094800,11514635300,29600,29600,29600,29550,1642
|
|
20231222,094700,11466094250,29600,29600,29600,29550,735
|
|
20231222,094600,11444343550,29550,29600,29600,29550,2006
|
|
20231222,094500,11384977350,29600,29500,29600,29500,1474
|
|
20231222,094400,11341412100,29600,29650,29650,29500,7896
|
|
20231222,094300,11107834900,29600,29700,29700,29600,3382
|
|
20231222,094200,11007693900,29650,29650,29700,29600,2225
|
|
20231222,094100,10941734750,29650,29600,29650,29550,4440
|
|
20231222,094000,10810284900,29600,29750,29750,29600,3385
|
|
20231222,093900,10709930350,29700,29750,29750,29700,2234
|
|
20231222,093800,10643563800,29700,29700,29800,29700,482
|
|
20231222,093700,10629233700,29800,29800,29800,29700,4643
|
|
20231222,093600,10491292300,29700,29800,29800,29700,3478
|
|
20231222,093500,10387804500,29800,29750,29850,29750,1739
|
|
20231222,093400,10335983350,29750,29800,29800,29750,1679
|
|
20231222,093300,10286017150,29800,29800,29850,29700,6198
|
|
20231222,093200,10101589650,29850,29900,29900,29850,540
|
|
20231222,093100,10085468750,29900,29900,29950,29800,1088
|
|
20231222,093000,10052938450,29850,29750,29850,29700,15734
|
|
20231222,092900,9584534550,29750,29950,30000,29750,10634
|
|
20231222,092800,9267079450,30000,29950,30000,29900,1582
|
|
20231222,092700,9219739050,29950,30000,30050,29950,727
|
|
20231222,092600,9197930000,30000,30000,30050,29900,5057
|
|
20231222,092500,9046303800,30000,30050,30100,29950,1924
|
|
20231222,092400,8988446800,30100,29950,30100,29900,10955
|
|
20231222,092300,8659756850,29950,29950,29950,29900,766
|
|
20231222,092200,8636833000,29950,29950,30000,29900,2388
|
|
20231222,092100,8565366350,30000,29950,30000,29900,2697
|
|
20231222,092000,8484554600,30000,30150,30200,30000,5913
|
|
20231222,091900,8306582900,30150,30100,30200,30050,4917
|
|
20231222,091800,8158525900,30100,30100,30350,30100,8926
|
|
20231222,091700,7888621150,30100,30000,30100,29950,5693
|
|
20231222,091600,7717695650,30000,30000,30050,29950,2560
|
|
20231222,091500,7640864850,29950,29800,30000,29750,2480
|
|
20231222,091400,7566756900,29850,29800,29850,29750,2541
|
|
20231222,091300,7491077750,29850,29800,29850,29750,3573
|
|
20231222,091200,7384521600,29800,29800,29850,29750,4896
|
|
20231222,091100,7238596250,29800,29850,29900,29750,12614
|
|
20231222,091000,6862551900,29850,30000,30050,29850,14050
|
|
20231222,090900,6441912700,30000,29950,30100,29950,3733
|
|
20231222,090800,6329896050,30050,30100,30150,29900,11235
|
|
20231222,090700,5993045700,30100,30200,30300,30050,12669
|
|
20231222,090600,5611127200,30150,30200,30300,30150,5875
|
|
20231222,090500,5433669450,30250,30350,30350,30200,3685
|
|
20231222,090400,5322069150,30300,30150,30350,30100,11108
|
|
20231222,090300,4986245700,30250,30200,30300,30050,15225
|
|
20231222,090200,4527198950,30200,30350,30400,30200,16708
|
|
20231222,090100,4020802450,30350,30450,30500,30300,24556
|
|
20231222,090000,3274560800,30450,30300,31000,30300,107425
|