624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,192100,8301251900,28300,28300,28300,28300,9301
|
|
20231226,192000,8301251900,28300,28300,28300,28300,0
|
|
20231226,191900,8301251900,28300,28300,28300,28300,0
|
|
20231226,191800,8301251900,28300,28300,28300,28300,0
|
|
20231226,191700,8301251900,28300,28300,28300,28300,0
|
|
20231226,191600,8301251900,28300,28300,28300,28300,0
|
|
20231226,191500,8301251900,28300,28300,28300,28300,0
|
|
20231226,191400,8301251900,28300,28300,28300,28300,0
|
|
20231226,191300,8301251900,28300,28300,28300,28300,0
|
|
20231226,191200,8301251900,28300,28300,28300,28300,0
|
|
20231226,191100,8301251900,28300,28300,28300,28300,0
|
|
20231226,191000,8301251900,28300,28300,28300,28300,0
|
|
20231226,190900,8301251900,28300,28300,28300,28300,0
|
|
20231226,190800,8301251900,28300,28300,28300,28300,0
|
|
20231226,190700,8301251900,28300,28300,28300,28300,0
|
|
20231226,190600,8301251900,28300,28300,28300,28300,0
|
|
20231226,190500,8301251900,28300,28300,28300,28300,0
|
|
20231226,190400,8301251900,28300,28300,28300,28300,0
|
|
20231226,190300,8301251900,28300,28300,28300,28300,0
|
|
20231226,190200,8301251900,28300,28300,28300,28300,0
|
|
20231226,190100,8301251900,28300,28300,28300,28300,0
|
|
20231226,190000,8301251900,28300,28300,28300,28300,0
|
|
20231226,185900,8301251900,28300,28300,28300,28300,0
|
|
20231226,185800,8301251900,28300,28300,28300,28300,0
|
|
20231226,185700,8301251900,28300,28300,28300,28300,0
|
|
20231226,185600,8301251900,28300,28300,28300,28300,0
|
|
20231226,185500,8301251900,28300,28300,28300,28300,0
|
|
20231226,185400,8301251900,28300,28300,28300,28300,0
|
|
20231226,185300,8301251900,28300,28300,28300,28300,0
|
|
20231226,185200,8301251900,28300,28300,28300,28300,0
|
|
20231226,185100,8301251900,28300,28300,28300,28300,9301
|
|
20231226,185000,8301251900,28300,28300,28300,28300,0
|
|
20231226,184900,8301251900,28300,28300,28300,28300,0
|
|
20231226,184800,8301251900,28300,28300,28300,28300,0
|
|
20231226,184700,8301251900,28300,28300,28300,28300,0
|
|
20231226,184600,8301251900,28300,28300,28300,28300,0
|
|
20231226,184500,8301251900,28300,28300,28300,28300,0
|
|
20231226,184400,8301251900,28300,28300,28300,28300,0
|
|
20231226,184300,8301251900,28300,28300,28300,28300,0
|
|
20231226,184200,8301251900,28300,28300,28300,28300,0
|
|
20231226,184100,8301251900,28300,28300,28300,28300,0
|
|
20231226,184000,8301251900,28300,28300,28300,28300,0
|
|
20231226,183900,8301251900,28300,28300,28300,28300,0
|
|
20231226,183800,8301251900,28300,28300,28300,28300,0
|
|
20231226,183700,8301251900,28300,28300,28300,28300,0
|
|
20231226,183600,8301251900,28300,28300,28300,28300,0
|
|
20231226,183500,8301251900,28300,28300,28300,28300,0
|
|
20231226,183400,8301251900,28300,28300,28300,28300,0
|
|
20231226,183300,8301251900,28300,28300,28300,28300,0
|
|
20231226,183200,8301251900,28300,28300,28300,28300,0
|
|
20231226,183100,8301251900,28300,28300,28300,28300,0
|
|
20231226,183000,8301251900,28300,28300,28300,28300,0
|
|
20231226,182900,8301251900,28300,28300,28300,28300,0
|
|
20231226,182800,8301251900,28300,28300,28300,28300,0
|
|
20231226,182700,8301251900,28300,28300,28300,28300,0
|
|
20231226,182600,8301251900,28300,28300,28300,28300,0
|
|
20231226,182500,8301251900,28300,28300,28300,28300,0
|
|
20231226,182400,8301251900,28300,28300,28300,28300,0
|
|
20231226,182300,8301251900,28300,28300,28300,28300,0
|
|
20231226,182200,8301251900,28300,28300,28300,28300,0
|
|
20231226,182100,8301251900,28300,28300,28300,28300,9301
|
|
20231226,182000,8301251900,28300,28300,28300,28300,0
|
|
20231226,181900,8301251900,28300,28300,28300,28300,0
|
|
20231226,181800,8301251900,28300,28300,28300,28300,0
|
|
20231226,181700,8301251900,28300,28300,28300,28300,0
|
|
20231226,181600,8301251900,28300,28300,28300,28300,0
|
|
20231226,181500,8301251900,28300,28300,28300,28300,0
|
|
20231226,181400,8301251900,28300,28300,28300,28300,0
|
|
20231226,181300,8301251900,28300,28300,28300,28300,0
|
|
20231226,181200,8301251900,28300,28300,28300,28300,0
|
|
20231226,181100,8301251900,28300,28300,28300,28300,0
|
|
20231226,181000,8301251900,28300,28300,28300,28300,0
|
|
20231226,180900,8301251900,28300,28300,28300,28300,0
|
|
20231226,180800,8301251900,28300,28300,28300,28300,0
|
|
20231226,180700,8301251900,28300,28300,28300,28300,0
|
|
20231226,180600,8301251900,28300,28300,28300,28300,0
|
|
20231226,180500,8301251900,28300,28300,28300,28300,0
|
|
20231226,180400,8301251900,28300,28300,28300,28300,0
|
|
20231226,180300,8301251900,28300,28300,28300,28300,0
|
|
20231226,180200,8301251900,28300,28300,28300,28300,0
|
|
20231226,180100,8301251900,28300,28300,28300,28300,0
|
|
20231226,180000,8301251900,28300,28300,28300,28300,0
|
|
20231226,175900,8301251900,28300,28300,28300,28300,0
|
|
20231226,175800,8301251900,28300,28300,28300,28300,0
|
|
20231226,175700,8301251900,28300,28300,28300,28300,0
|
|
20231226,175600,8301251900,28300,28300,28300,28300,0
|
|
20231226,175500,8301251900,28300,28300,28300,28300,0
|
|
20231226,175400,8301251900,28300,28300,28300,28300,0
|
|
20231226,175300,8301251900,28300,28300,28300,28300,0
|
|
20231226,175200,8301251900,28300,28300,28300,28300,0
|
|
20231226,175100,8301251900,28300,28300,28300,28300,9301
|
|
20231226,175000,8301251900,28300,28300,28300,28300,0
|
|
20231226,174900,8301251900,28300,28300,28300,28300,0
|
|
20231226,174800,8301251900,28300,28300,28300,28300,0
|
|
20231226,174700,8301251900,28300,28300,28300,28300,0
|
|
20231226,174600,8301251900,28300,28300,28300,28300,0
|
|
20231226,174500,8301251900,28300,28300,28300,28300,0
|
|
20231226,174400,8301251900,28300,28300,28300,28300,0
|
|
20231226,174300,8301251900,28300,28300,28300,28300,0
|
|
20231226,174200,8301251900,28300,28300,28300,28300,0
|
|
20231226,174100,8301251900,28300,28300,28300,28300,0
|
|
20231226,174000,8301251900,28300,28300,28300,28300,0
|
|
20231226,173900,8301251900,28300,28300,28300,28300,0
|
|
20231226,173800,8301251900,28300,28300,28300,28300,0
|
|
20231226,173700,8301251900,28300,28300,28300,28300,0
|
|
20231226,173600,8301251900,28300,28300,28300,28300,0
|
|
20231226,173500,8301251900,28300,28300,28300,28300,0
|
|
20231226,173400,8301251900,28300,28300,28300,28300,0
|
|
20231226,173300,8301251900,28300,28300,28300,28300,0
|
|
20231226,173200,8301251900,28300,28300,28300,28300,0
|
|
20231226,173100,8301251900,28300,28300,28300,28300,0
|
|
20231226,173000,8301251900,28300,28300,28300,28300,0
|
|
20231226,172900,8301251900,28300,28300,28300,28300,0
|
|
20231226,172800,8301251900,28300,28300,28300,28300,0
|
|
20231226,172700,8301251900,28300,28300,28300,28300,0
|
|
20231226,172600,8301251900,28300,28300,28300,28300,0
|
|
20231226,172500,8301251900,28300,28300,28300,28300,0
|
|
20231226,172400,8301251900,28300,28300,28300,28300,0
|
|
20231226,172300,8301251900,28300,28300,28300,28300,0
|
|
20231226,172200,8301251900,28300,28300,28300,28300,0
|
|
20231226,172100,8301251900,28300,28300,28300,28300,9301
|
|
20231226,172000,8301251900,28300,28300,28300,28300,0
|
|
20231226,171900,8301251900,28300,28300,28300,28300,0
|
|
20231226,171800,8301251900,28300,28300,28300,28300,0
|
|
20231226,171700,8301251900,28300,28300,28300,28300,0
|
|
20231226,171600,8301251900,28300,28300,28300,28300,0
|
|
20231226,171500,8301251900,28300,28300,28300,28300,0
|
|
20231226,171400,8301251900,28300,28300,28300,28300,0
|
|
20231226,171300,8301251900,28300,28300,28300,28300,0
|
|
20231226,171200,8301251900,28300,28300,28300,28300,0
|
|
20231226,171100,8301251900,28300,28300,28300,28300,0
|
|
20231226,171000,8301251900,28300,28300,28300,28300,0
|
|
20231226,170900,8301251900,28300,28300,28300,28300,0
|
|
20231226,170800,8301251900,28300,28300,28300,28300,0
|
|
20231226,170700,8301251900,28300,28300,28300,28300,0
|
|
20231226,170600,8301251900,28300,28300,28300,28300,0
|
|
20231226,170500,8301251900,28300,28300,28300,28300,0
|
|
20231226,170400,8301251900,28300,28300,28300,28300,0
|
|
20231226,170300,8301251900,28300,28300,28300,28300,0
|
|
20231226,170200,8301251900,28300,28300,28300,28300,0
|
|
20231226,170100,8301251900,28300,28300,28300,28300,0
|
|
20231226,170000,8301251900,28300,28300,28300,28300,0
|
|
20231226,165900,8301251900,28300,28300,28300,28300,0
|
|
20231226,165800,8301251900,28300,28300,28300,28300,0
|
|
20231226,165700,8301251900,28300,28300,28300,28300,0
|
|
20231226,165600,8301251900,28300,28300,28300,28300,0
|
|
20231226,165500,8301251900,28300,28300,28300,28300,0
|
|
20231226,165400,8301251900,28300,28300,28300,28300,0
|
|
20231226,165300,8301251900,28300,28300,28300,28300,0
|
|
20231226,165200,8301251900,28300,28300,28300,28300,0
|
|
20231226,165100,8301251900,28300,28300,28300,28300,9301
|
|
20231226,165000,8301251900,28300,28300,28300,28300,0
|
|
20231226,164900,8301251900,28300,28300,28300,28300,0
|
|
20231226,164800,8301251900,28300,28300,28300,28300,0
|
|
20231226,164700,8301251900,28300,28300,28300,28300,0
|
|
20231226,164600,8301251900,28300,28300,28300,28300,0
|
|
20231226,164500,8301251900,28300,28300,28300,28300,0
|
|
20231226,164400,8301251900,28300,28300,28300,28300,0
|
|
20231226,164300,8301251900,28300,28300,28300,28300,0
|
|
20231226,164200,8301251900,28300,28300,28300,28300,0
|
|
20231226,164100,8301251900,28300,28300,28300,28300,0
|
|
20231226,164000,8301251900,28300,28300,28300,28300,0
|
|
20231226,163900,8301251900,28300,28300,28300,28300,0
|
|
20231226,163800,8301251900,28300,28300,28300,28300,0
|
|
20231226,163700,8301251900,28300,28300,28300,28300,0
|
|
20231226,163600,8301251900,28300,28300,28300,28300,0
|
|
20231226,163500,8301251900,28300,28300,28300,28300,0
|
|
20231226,163400,8301251900,28300,28300,28300,28300,0
|
|
20231226,163300,8301251900,28300,28300,28300,28300,0
|
|
20231226,163200,8301251900,28300,28300,28300,28300,0
|
|
20231226,163100,8301251900,28300,28300,28300,28300,0
|
|
20231226,163000,8301251900,28300,28300,28300,28300,0
|
|
20231226,162900,8301251900,28300,28300,28300,28300,0
|
|
20231226,162800,8301251900,28300,28300,28300,28300,0
|
|
20231226,162700,8301251900,28300,28300,28300,28300,0
|
|
20231226,162600,8301251900,28300,28300,28300,28300,0
|
|
20231226,162500,8301251900,28300,28300,28300,28300,0
|
|
20231226,162400,8301251900,28300,28300,28300,28300,0
|
|
20231226,162300,8301251900,28300,28300,28300,28300,0
|
|
20231226,162200,8301251900,28300,28300,28300,28300,0
|
|
20231226,162100,8301251900,28300,28300,28300,28300,9301
|
|
20231226,162000,8301251900,28300,28300,28300,28300,0
|
|
20231226,161900,8301251900,28300,28300,28300,28300,0
|
|
20231226,161800,8301251900,28300,28300,28300,28300,0
|
|
20231226,161700,8301251900,28300,28300,28300,28300,0
|
|
20231226,161600,8301251900,28300,28300,28300,28300,0
|
|
20231226,161500,8301251900,28300,28300,28300,28300,0
|
|
20231226,161400,8301251900,28300,28300,28300,28300,0
|
|
20231226,161300,8301251900,28300,28300,28300,28300,0
|
|
20231226,161200,8301251900,28300,28300,28300,28300,0
|
|
20231226,161100,8301251900,28300,28300,28300,28300,0
|
|
20231226,161000,8301251900,28300,28300,28300,28300,0
|
|
20231226,160900,8301251900,28300,28300,28300,28300,0
|
|
20231226,160800,8301251900,28300,28300,28300,28300,0
|
|
20231226,160700,8301251900,28300,28300,28300,28300,0
|
|
20231226,160600,8301251900,28300,28300,28300,28300,0
|
|
20231226,160500,8301251900,28300,28300,28300,28300,0
|
|
20231226,160400,8301251900,28300,28300,28300,28300,0
|
|
20231226,160300,8301251900,28300,28300,28300,28300,0
|
|
20231226,160200,8301251900,28300,28300,28300,28300,0
|
|
20231226,160100,8301251900,28300,28300,28300,28300,0
|
|
20231226,160000,8301251900,28300,28300,28300,28300,0
|
|
20231226,155900,8301251900,28300,28300,28300,28300,0
|
|
20231226,155800,8301251900,28300,28300,28300,28300,0
|
|
20231226,155700,8301251900,28300,28300,28300,28300,0
|
|
20231226,155600,8301251900,28300,28300,28300,28300,0
|
|
20231226,155500,8301251900,28300,28300,28300,28300,0
|
|
20231226,155400,8301251900,28300,28300,28300,28300,0
|
|
20231226,155300,8301251900,28300,28300,28300,28300,0
|
|
20231226,155200,8301251900,28300,28300,28300,28300,0
|
|
20231226,155100,8301251900,28300,28300,28300,28300,9301
|
|
20231226,155000,8301251900,28300,28300,28300,28300,0
|
|
20231226,154900,8301251900,28300,28300,28300,28300,0
|
|
20231226,154800,8301251900,28300,28300,28300,28300,0
|
|
20231226,154700,8301251900,28300,28300,28300,28300,0
|
|
20231226,154600,8301251900,28300,28300,28300,28300,0
|
|
20231226,154500,8301251900,28300,28300,28300,28300,0
|
|
20231226,154400,8301251900,28300,28300,28300,28300,0
|
|
20231226,154300,8301251900,28300,28300,28300,28300,0
|
|
20231226,154200,8301251900,28300,28300,28300,28300,0
|
|
20231226,154100,8301251900,28300,28300,28300,28300,0
|
|
20231226,154000,8301251900,28300,28300,28300,28300,0
|
|
20231226,153900,8301251900,28300,28300,28300,28300,0
|
|
20231226,153800,8301251900,28300,28300,28300,28300,0
|
|
20231226,153700,8301251900,28300,28300,28300,28300,0
|
|
20231226,153600,8301251900,28300,28300,28300,28300,0
|
|
20231226,153500,8301251900,28300,28300,28300,28300,0
|
|
20231226,153400,8301251900,28300,28300,28300,28300,0
|
|
20231226,153300,8301251900,28300,28300,28300,28300,0
|
|
20231226,153200,8301251900,28300,28300,28300,28300,0
|
|
20231226,153100,8301251900,28300,28300,28300,28300,0
|
|
20231226,153000,8301251900,28300,28300,28300,28300,9301
|
|
20231226,152900,8038033600,28450,28450,28450,28450,0
|
|
20231226,152800,8038033600,28450,28450,28450,28450,0
|
|
20231226,152700,8038033600,28450,28450,28450,28450,0
|
|
20231226,152600,8038033600,28450,28450,28450,28450,0
|
|
20231226,152500,8038033600,28450,28450,28450,28450,0
|
|
20231226,152400,8038033600,28450,28450,28450,28450,0
|
|
20231226,152300,8038033600,28450,28450,28450,28450,0
|
|
20231226,152200,8038033600,28450,28450,28450,28450,0
|
|
20231226,152100,8038033600,28450,28450,28450,28450,0
|
|
20231226,152000,8038033600,28450,28450,28450,28450,0
|
|
20231226,151900,8038033600,28450,28500,28500,28400,376
|
|
20231226,151800,8027328450,28450,28500,28500,28450,353
|
|
20231226,151700,8017283600,28500,28450,28500,28400,868
|
|
20231226,151600,7992598700,28450,28400,28450,28350,2578
|
|
20231226,151500,7919382950,28350,28350,28500,28350,2558
|
|
20231226,151400,7846753100,28500,28400,28550,28350,2607
|
|
20231226,151300,7772695000,28400,28400,28500,28350,2403
|
|
20231226,151200,7704440700,28500,28400,28500,28400,2226
|
|
20231226,151100,7641180150,28400,28400,28500,28400,2261
|
|
20231226,151000,7576927700,28500,28450,28550,28400,2926
|
|
20231226,150900,7493731250,28400,28500,28600,28400,3143
|
|
20231226,150800,7404247800,28550,28600,28600,28500,4534
|
|
20231226,150700,7274815500,28600,28600,28600,28550,2979
|
|
20231226,150600,7189618450,28600,28600,28600,28550,1151
|
|
20231226,150500,7156700150,28600,28600,28600,28550,1143
|
|
20231226,150400,7124015050,28550,28600,28600,28550,1772
|
|
20231226,150300,7073336100,28650,28600,28650,28600,5932
|
|
20231226,150200,6903677800,28600,28650,28650,28600,155
|
|
20231226,150100,6899238750,28650,28650,28650,28650,69
|
|
20231226,150000,6897261900,28600,28600,28650,28600,2573
|
|
20231226,145900,6823673050,28600,28650,28650,28600,306
|
|
20231226,145800,6814915350,28650,28600,28650,28600,71
|
|
20231226,145700,6812881700,28650,28600,28650,28600,688
|
|
20231226,145600,6793204600,28600,28600,28600,28550,1064
|
|
20231226,145500,6762775050,28600,28600,28600,28600,1958
|
|
20231226,145400,6706776250,28650,28600,28650,28600,238
|
|
20231226,145300,6699958800,28600,28650,28650,28600,333
|
|
20231226,145200,6690418650,28600,28600,28650,28600,380
|
|
20231226,145100,6679545650,28600,28650,28650,28600,4085
|
|
20231226,145000,6562665050,28650,28650,28650,28650,254
|
|
20231226,144900,6555387950,28650,28700,28700,28650,421
|
|
20231226,144800,6543319500,28650,28650,28650,28600,672
|
|
20231226,144700,6524067050,28650,28700,28700,28650,1205
|
|
20231226,144600,6489537700,28700,28700,28700,28650,504
|
|
20231226,144500,6475093950,28650,28650,28650,28600,2642
|
|
20231226,144400,6399411550,28650,28600,28650,28550,1807
|
|
20231226,144300,6347725350,28600,28550,28600,28550,412
|
|
20231226,144200,6335962600,28550,28500,28550,28500,860
|
|
20231226,144100,6311409650,28500,28500,28600,28500,837
|
|
20231226,144000,6287511450,28500,28500,28550,28500,78
|
|
20231226,143900,6285285450,28550,28550,28550,28500,2227
|
|
20231226,143800,6221801900,28550,28550,28550,28500,506
|
|
20231226,143700,6207356100,28550,28550,28550,28550,92
|
|
20231226,143600,6204729500,28550,28500,28550,28500,621
|
|
20231226,143500,6187028800,28500,28500,28500,28500,213
|
|
20231226,143400,6180958300,28450,28500,28500,28450,111
|
|
20231226,143300,6177795350,28450,28500,28500,28450,607
|
|
20231226,143200,6160496850,28500,28500,28550,28500,316
|
|
20231226,143100,6151490400,28550,28400,28550,28400,1659
|
|
20231226,143000,6104250750,28450,28400,28450,28400,67
|
|
20231226,142900,6102344850,28400,28400,28400,28400,247
|
|
20231226,142800,6095330050,28400,28350,28400,28350,128
|
|
20231226,142700,6091695100,28350,28350,28400,28350,148
|
|
20231226,142600,6087493850,28400,28350,28400,28350,528
|
|
20231226,142500,6072498950,28400,28400,28400,28400,137
|
|
20231226,142400,6068608150,28350,28350,28400,28350,22
|
|
20231226,142300,6067984300,28400,28400,28400,28350,98
|
|
20231226,142200,6065202450,28350,28400,28400,28350,86
|
|
20231226,142100,6062761050,28400,28350,28400,28350,181
|
|
20231226,142000,6057621800,28350,28400,28400,28350,49
|
|
20231226,141900,6056232250,28400,28350,28400,28350,96
|
|
20231226,141800,6053506050,28350,28350,28400,28300,494
|
|
20231226,141700,6039505550,28400,28350,28400,28350,62
|
|
20231226,141600,6037745200,28400,28400,28450,28400,760
|
|
20231226,141500,6016160850,28400,28300,28400,28300,49
|
|
20231226,141400,6014770150,28350,28350,28350,28300,146
|
|
20231226,141300,6010631700,28300,28400,28400,28300,201
|
|
20231226,141200,6004935450,28350,28300,28350,28300,43
|
|
20231226,141100,6003716700,28400,28300,28400,28300,80
|
|
20231226,141000,6001452600,28300,28350,28400,28300,2043
|
|
20231226,140900,5943633200,28300,28400,28400,28300,565
|
|
20231226,140800,5927613700,28400,28350,28400,28350,498
|
|
20231226,140700,5913495350,28350,28400,28400,28350,1067
|
|
20231226,140600,5883196700,28350,28350,28400,28350,1131
|
|
20231226,140500,5851107550,28400,28400,28400,28400,483
|
|
20231226,140400,5837390350,28400,28400,28400,28400,486
|
|
20231226,140300,5823587950,28400,28400,28400,28350,40
|
|
20231226,140200,5822452150,28400,28350,28400,28350,42
|
|
20231226,140100,5821260400,28350,28400,28400,28300,1042
|
|
20231226,140000,5791716400,28400,28400,28400,28350,543
|
|
20231226,135900,5776316950,28400,28400,28400,28400,350
|
|
20231226,135800,5766376950,28450,28400,28450,28400,1096
|
|
20231226,135700,5735249450,28400,28350,28400,28300,598
|
|
20231226,135600,5718292200,28300,28350,28350,28300,726
|
|
20231226,135500,5697710150,28350,28350,28350,28350,311
|
|
20231226,135400,5688893300,28350,28350,28350,28300,1130
|
|
20231226,135300,5656858700,28350,28300,28350,28300,952
|
|
20231226,135200,5629916800,28300,28300,28350,28250,229
|
|
20231226,135100,5623429300,28300,28300,28300,28300,1533
|
|
20231226,135000,5580045400,28300,28250,28300,28250,208
|
|
20231226,134900,5574167650,28200,28200,28250,28200,2878
|
|
20231226,134800,5492951100,28150,28150,28150,28150,38
|
|
20231226,134700,5491881400,28150,28100,28150,28100,1164
|
|
20231226,134600,5459115100,28150,28150,28150,28100,126
|
|
20231226,134500,5455573200,28150,28100,28150,28100,98
|
|
20231226,134400,5452817500,28150,28150,28150,28100,90
|
|
20231226,134300,5450284300,28150,28100,28150,28100,85
|
|
20231226,134200,5447891850,28150,28100,28150,28100,32
|
|
20231226,134100,5446991600,28100,28100,28150,28100,41
|
|
20231226,134000,5445838900,28150,28150,28150,28150,116
|
|
20231226,133900,5442573500,28150,28100,28150,28100,153
|
|
20231226,133800,5438267150,28100,28100,28150,28100,124
|
|
20231226,133700,5434780250,28150,28150,28150,28150,11
|
|
20231226,133600,5434470600,28150,28050,28150,28050,413
|
|
20231226,133500,5422878050,28050,28150,28150,28050,1968
|
|
20231226,133400,5367601800,28150,28100,28150,28100,479
|
|
20231226,133300,5354141600,28100,28100,28100,28100,329
|
|
20231226,133200,5344896700,28100,28050,28100,28050,33
|
|
20231226,133100,5343970050,28050,28000,28050,28000,153
|
|
20231226,133000,5339678700,28000,28050,28050,28000,352
|
|
20231226,132900,5329807700,28050,28050,28050,28000,35
|
|
20231226,132800,5328826600,28050,28000,28050,28000,507
|
|
20231226,132700,5314630250,28050,28050,28050,28000,216
|
|
20231226,132600,5308571850,28050,28050,28100,28050,715
|
|
20231226,132500,5288512000,28000,28050,28050,28000,38
|
|
20231226,132400,5287446200,28050,28050,28050,28050,5
|
|
20231226,132300,5287305950,28050,28000,28050,28000,286
|
|
20231226,132200,5279284850,28050,28000,28050,28000,202
|
|
20231226,132100,5273628750,28050,28050,28050,28000,214
|
|
20231226,132000,5267633800,28000,28000,28000,28000,221
|
|
20231226,131900,5261445800,28000,28000,28050,28000,1007
|
|
20231226,131800,5233245550,28000,28000,28050,28000,89
|
|
20231226,131700,5230753250,28050,28050,28050,28050,27
|
|
20231226,131600,5229995900,28050,28000,28100,28000,94
|
|
20231226,131500,5227355950,28100,28050,28100,28000,563
|
|
20231226,131400,5211587750,28050,28050,28050,28050,85
|
|
20231226,131300,5209203500,28050,28050,28100,28050,357
|
|
20231226,131200,5199188400,28100,28100,28100,28050,421
|
|
20231226,131100,5187375100,28100,28100,28100,28050,477
|
|
20231226,131000,5173988100,28100,28100,28100,28100,61
|
|
20231226,130900,5172274000,28100,28100,28150,28100,197
|
|
20231226,130800,5166734350,28100,28100,28100,28100,8
|
|
20231226,130700,5166509550,28050,28050,28100,28050,108
|
|
20231226,130600,5163480100,28100,28200,28200,28100,3710
|
|
20231226,130500,5059199650,28150,28150,28200,28150,95
|
|
20231226,130400,5056522050,28150,28150,28200,28150,245
|
|
20231226,130300,5049625150,28150,28200,28200,28150,63
|
|
20231226,130200,5047849200,28200,28100,28200,28100,149
|
|
20231226,130100,5043654000,28100,28150,28150,28100,273
|
|
20231226,130000,5035981600,28150,28200,28200,28150,562
|
|
20231226,125900,5020160800,28200,28150,28200,28150,97
|
|
20231226,125800,5017425800,28150,28200,28200,28150,758
|
|
20231226,125700,4996087950,28150,28200,28200,28150,65
|
|
20231226,125600,4994255700,28200,28200,28200,28200,10
|
|
20231226,125500,4993973700,28200,28150,28200,28150,101
|
|
20231226,125400,4991126600,28200,28200,28200,28200,3
|
|
20231226,125300,4991042000,28200,28200,28200,28200,9
|
|
20231226,125200,4990788200,28200,28200,28200,28200,111
|
|
20231226,125100,4987658000,28150,28150,28200,28150,126
|
|
20231226,125000,4984105900,28200,28150,28200,28150,397
|
|
20231226,124900,4972915300,28150,28150,28200,28150,85
|
|
20231226,124800,4970522100,28200,28150,28200,28150,164
|
|
20231226,124700,4965900400,28150,28200,28200,28150,436
|
|
20231226,124600,4953624300,28250,28250,28250,28150,30
|
|
20231226,124500,4952779100,28150,28150,28250,28150,138
|
|
20231226,124400,4948883150,28200,28200,28200,28150,43
|
|
20231226,124300,4947671150,28200,28200,28250,28150,522
|
|
20231226,124200,4932951250,28200,28200,28200,28200,84
|
|
20231226,124100,4930582450,28200,28200,28250,28200,25
|
|
20231226,124000,4929876850,28200,28200,28250,28200,250
|
|
20231226,123900,4922826550,28250,28250,28250,28200,52
|
|
20231226,123800,4921357900,28250,28200,28250,28200,606
|
|
20231226,123700,4904264750,28200,28250,28250,28200,39
|
|
20231226,123600,4903164350,28200,28150,28200,28150,107
|
|
20231226,123500,4900147050,28150,28200,28250,28150,90
|
|
20231226,123400,4897609400,28200,28200,28200,28200,2
|
|
20231226,123300,4897553000,28250,28150,28250,28150,74
|
|
20231226,123200,4895465850,28200,28150,28200,28100,262
|
|
20231226,123100,4888092350,28150,28200,28200,28150,892
|
|
20231226,123000,4862963600,28200,28200,28200,28100,59
|
|
20231226,122900,4861302100,28200,28200,28200,28100,44
|
|
20231226,122800,4860061450,28200,28150,28200,28100,152
|
|
20231226,122700,4855777600,28200,28100,28200,28100,780
|
|
20231226,122600,4833819750,28150,28150,28150,28150,1
|
|
20231226,122500,4833791600,28100,28150,28150,28100,12
|
|
20231226,122400,4833454300,28150,28100,28150,28050,357
|
|
20231226,122300,4823430750,28050,28150,28150,28050,69
|
|
20231226,122200,4821490800,28150,28150,28150,28150,1
|
|
20231226,122100,4821462650,28150,28150,28150,28100,1305
|
|
20231226,122000,4784734250,28100,28100,28100,28100,390
|
|
20231226,121900,4773775250,28050,28100,28100,28050,15
|
|
20231226,121800,4773354300,28050,28100,28100,28050,99
|
|
20231226,121700,4770573000,28100,28100,28100,28100,46
|
|
20231226,121600,4769280400,28100,28100,28100,28050,101
|
|
20231226,121500,4766442750,28050,28100,28100,28050,61
|
|
20231226,121400,4764730000,28100,28050,28100,28050,86
|
|
20231226,121300,4762317400,28100,28050,28100,28050,23
|
|
20231226,121200,4761672200,28050,28050,28050,28000,15
|
|
20231226,121100,4761251800,28050,28000,28100,28000,116
|
|
20231226,121000,4758000150,28000,28000,28000,28000,20
|
|
20231226,120900,4757440150,28000,27950,28000,27950,54
|
|
20231226,120800,4755929050,28000,28000,28000,28000,26
|
|
20231226,120700,4755201050,27950,28000,28100,27950,89
|
|
20231226,120600,4752701250,28000,27950,28000,27900,923
|
|
20231226,120500,4726878750,27950,28000,28000,27950,21
|
|
20231226,120400,4726291250,27950,27950,27950,27950,201
|
|
20231226,120300,4720673300,27900,27900,27900,27850,142
|
|
20231226,120200,4716712200,27900,27850,27900,27850,352
|
|
20231226,120100,4706891900,27900,27900,27900,27900,48
|
|
20231226,120000,4705552700,27900,27850,27900,27850,198
|
|
20231226,115900,4700033500,27850,27800,27850,27800,1019
|
|
20231226,115800,4671668300,27800,27800,27850,27800,331
|
|
20231226,115700,4662466200,27800,27800,27850,27800,132
|
|
20231226,115600,4658792400,27800,27800,27850,27800,170
|
|
20231226,115500,4654061400,27850,27800,27850,27800,379
|
|
20231226,115400,4643521250,27850,27850,27850,27800,186
|
|
20231226,115300,4638341500,27900,27850,27900,27850,134
|
|
20231226,115200,4634605650,27850,27900,27900,27850,243
|
|
20231226,115100,4627837750,27850,27900,27900,27850,64
|
|
20231226,115000,4626054300,27850,27850,27900,27850,126
|
|
20231226,114900,4622541250,27850,27900,27900,27850,702
|
|
20231226,114800,4602990200,27900,27850,27900,27850,387
|
|
20231226,114700,4592207250,27850,27900,27900,27850,168
|
|
20231226,114600,4587522800,27850,27900,27900,27850,44
|
|
20231226,114500,4586297350,27900,27900,27900,27850,527
|
|
20231226,114400,4571619950,27850,27900,27900,27850,138
|
|
20231226,114300,4567774100,27850,27900,27900,27850,563
|
|
20231226,114200,4552089550,27900,27850,27900,27850,26
|
|
20231226,114100,4551364650,27850,27900,27900,27850,174
|
|
20231226,114000,4546511450,27900,27950,27950,27900,116
|
|
20231226,113900,4543271100,27900,27900,27950,27900,335
|
|
20231226,113800,4533924300,27900,27900,27950,27900,66
|
|
20231226,113700,4532081850,27950,27900,27950,27900,119
|
|
20231226,113600,4528761500,27950,27950,27950,27900,479
|
|
20231226,113500,4515380050,27900,27900,27950,27900,76
|
|
20231226,113400,4513258100,27950,27950,27950,27900,149
|
|
20231226,113300,4509094950,27950,27950,27950,27850,64
|
|
20231226,113200,4507307150,27900,27850,27900,27850,421
|
|
20231226,113100,4495572100,27850,27900,27900,27850,52
|
|
20231226,113000,4494122700,27900,27850,27900,27850,310
|
|
20231226,112900,4485474700,27850,27900,27900,27850,144
|
|
20231226,112800,4481459500,27850,27900,27900,27850,32
|
|
20231226,112700,4480568150,27850,27850,27850,27850,22
|
|
20231226,112600,4479955450,27850,27850,27900,27800,151
|
|
20231226,112500,4475749050,27850,27850,27850,27800,1518
|
|
20231226,112400,4433547350,27850,27850,27900,27850,2180
|
|
20231226,112300,4372834250,27850,27850,28000,27850,1082
|
|
20231226,112200,4342653950,27850,27900,27900,27850,63
|
|
20231226,112100,4340898200,27900,27950,27950,27900,2063
|
|
20231226,112000,4283308600,27950,28000,28000,27950,637
|
|
20231226,111900,4265499150,28000,28050,28050,28000,667
|
|
20231226,111800,4246819100,27950,28050,28050,27950,281
|
|
20231226,111700,4238959350,27950,28000,28000,27950,1369
|
|
20231226,111600,4200645400,28000,27950,28000,27950,109
|
|
20231226,111500,4197594900,27950,27950,27950,27950,58
|
|
20231226,111400,4195973800,27950,27950,27950,27900,459
|
|
20231226,111300,4183147800,27950,27950,27950,27900,135
|
|
20231226,111200,4179375950,27950,27900,27950,27900,130
|
|
20231226,111100,4175745000,27900,27900,27900,27850,214
|
|
20231226,111000,4169777800,27900,27850,27900,27850,273
|
|
20231226,110900,4162166100,27850,27850,27900,27850,569
|
|
20231226,110800,4146300000,27900,27850,27900,27850,199
|
|
20231226,110700,4140749950,27900,27900,27900,27850,114
|
|
20231226,110600,4137570750,27900,27850,27900,27850,486
|
|
20231226,110500,4124012750,27900,27850,27900,27850,271
|
|
20231226,110400,4116460400,27900,27850,27900,27850,90
|
|
20231226,110300,4113951300,27850,27850,27900,27850,282
|
|
20231226,110200,4106097550,27850,27900,27900,27850,378
|
|
20231226,110100,4095562250,27900,27900,27900,27850,325
|
|
20231226,110000,4086500450,27950,27950,27950,27900,278
|
|
20231226,105900,4078731750,27950,27850,27950,27850,357
|
|
20231226,105800,4068774500,27850,27850,27900,27850,154
|
|
20231226,105700,4064484900,27900,27850,27900,27850,366
|
|
20231226,105600,4054290400,27850,27850,27900,27800,3323
|
|
20231226,105500,3961749800,27850,28000,28000,27850,2575
|
|
20231226,105400,3889865500,27950,28000,28000,27950,143
|
|
20231226,105300,3885867050,28000,27950,28000,27950,301
|
|
20231226,105200,3877452450,28000,28000,28000,27950,2680
|
|
20231226,105100,3802537100,28000,28000,28050,28000,1978
|
|
20231226,105000,3747151300,28000,28050,28050,28000,576
|
|
20231226,104900,3731018850,28050,28000,28050,28000,127
|
|
20231226,104800,3727458550,28050,28050,28050,28000,493
|
|
20231226,104700,3713651750,28050,28050,28050,28000,2379
|
|
20231226,104600,3646958500,28100,28100,28100,28050,50
|
|
20231226,104500,3645554900,28100,28100,28100,28050,358
|
|
20231226,104400,3635506500,28050,28100,28100,28050,217
|
|
20231226,104300,3629414450,28100,28050,28100,28000,507
|
|
20231226,104200,3615208350,28050,28050,28100,28000,2159
|
|
20231226,104100,3554705550,28100,28050,28100,28050,323
|
|
20231226,104000,3545629650,28100,28050,28100,28050,219
|
|
20231226,103900,3539483300,28050,28100,28100,28050,2406
|
|
20231226,103800,3471991850,28100,28150,28150,28050,2426
|
|
20231226,103700,3403821450,28150,28200,28200,28100,1973
|
|
20231226,103600,3348279300,28150,28200,28250,28150,669
|
|
20231226,103500,3329415200,28250,28250,28250,28250,74
|
|
20231226,103400,3327324700,28150,28200,28250,28150,624
|
|
20231226,103300,3309729750,28200,28200,28200,28150,934
|
|
20231226,103200,3283427200,28200,28200,28200,28150,293
|
|
20231226,103100,3275174700,28250,28250,28250,28200,4366
|
|
20231226,103000,3152050850,28250,28300,28300,28250,3214
|
|
20231226,102900,3061242650,28300,28250,28300,28250,203
|
|
20231226,102800,3055507200,28300,28300,28300,28250,427
|
|
20231226,102700,3043424500,28300,28300,28300,28250,891
|
|
20231226,102600,3018220350,28300,28250,28300,28250,46
|
|
20231226,102500,3016920000,28300,28300,28300,28250,409
|
|
20231226,102400,3005358350,28300,28400,28400,28300,3690
|
|
20231226,102300,2900851700,28450,28400,28450,28350,33
|
|
20231226,102200,2899914550,28400,28450,28450,28350,49
|
|
20231226,102100,2898524250,28350,28400,28500,28350,751
|
|
20231226,102000,2877210000,28400,28400,28400,28400,186
|
|
20231226,101900,2871927600,28350,28400,28400,28350,1046
|
|
20231226,101800,2842222650,28450,28600,28600,28450,191
|
|
20231226,101700,2836786000,28600,28500,28600,28500,3663
|
|
20231226,101600,2732177350,28500,28450,28500,28400,328
|
|
20231226,101500,2722847000,28400,28400,28400,28350,630
|
|
20231226,101400,2704959550,28400,28350,28400,28350,23
|
|
20231226,101300,2704306850,28350,28350,28350,28350,135
|
|
20231226,101200,2700479600,28350,28400,28400,28350,168
|
|
20231226,101100,2695714900,28400,28350,28400,28350,362
|
|
20231226,101000,2685452150,28350,28450,28450,28350,4079
|
|
20231226,100900,2569755500,28450,28450,28450,28400,84
|
|
20231226,100800,2567367250,28400,28450,28450,28400,1297
|
|
20231226,100700,2530522650,28450,28450,28500,28450,976
|
|
20231226,100600,2502754700,28500,28450,28500,28450,257
|
|
20231226,100500,2495442750,28450,28400,28500,28400,699
|
|
20231226,100400,2475548400,28400,28450,28450,28400,463
|
|
20231226,100300,2462391550,28450,28450,28450,28400,266
|
|
20231226,100200,2454825900,28450,28450,28450,28400,466
|
|
20231226,100100,2441570700,28400,28450,28500,28400,867
|
|
20231226,100000,2416906000,28500,28450,28550,28450,401
|
|
20231226,095900,2405492750,28550,28550,28550,28450,331
|
|
20231226,095800,2396053250,28500,28500,28550,28500,320
|
|
20231226,095700,2386933050,28500,28500,28500,28450,141
|
|
20231226,095600,2382916500,28500,28500,28550,28450,345
|
|
20231226,095500,2373083450,28450,28500,28500,28450,399
|
|
20231226,095400,2361729250,28500,28500,28550,28500,1378
|
|
20231226,095300,2322455600,28550,28550,28550,28500,301
|
|
20231226,095200,2313863550,28550,28550,28550,28550,150
|
|
20231226,095100,2309581050,28550,28500,28600,28500,105
|
|
20231226,095000,2306584600,28500,28550,28600,28500,1119
|
|
20231226,094900,2274653200,28550,28600,28600,28550,70
|
|
20231226,094800,2272654250,28600,28600,28600,28550,369
|
|
20231226,094700,2262102650,28550,28700,28700,28550,2000
|
|
20231226,094600,2204869250,28700,28700,28750,28700,158
|
|
20231226,094500,2200330150,28750,28750,28800,28700,798
|
|
20231226,094400,2177388550,28750,28750,28850,28750,2683
|
|
20231226,094300,2100116700,28750,28650,28750,28650,838
|
|
20231226,094200,2076085200,28650,28600,28650,28550,559
|
|
20231226,094100,2060092950,28600,28600,28600,28500,3524
|
|
20231226,094000,1959656550,28600,28550,28600,28550,393
|
|
20231226,093900,1948434450,28500,28500,28600,28500,69
|
|
20231226,093800,1946467050,28450,28500,28600,28450,766
|
|
20231226,093700,1924604750,28500,28450,28500,28400,371
|
|
20231226,093600,1914037150,28400,28450,28500,28400,80
|
|
20231226,093500,1911761450,28500,28450,28500,28400,372
|
|
20231226,093400,1901175800,28400,28450,28450,28400,145
|
|
20231226,093300,1897054250,28400,28400,28450,28400,99
|
|
20231226,093200,1894242050,28400,28400,28400,28400,265
|
|
20231226,093100,1886716050,28400,28400,28450,28400,469
|
|
20231226,093000,1873396150,28400,28450,28500,28400,2265
|
|
20231226,092900,1808992050,28500,28500,28500,28450,84
|
|
20231226,092800,1806600000,28500,28500,28500,28450,372
|
|
20231226,092700,1796003050,28450,28600,28600,28450,4638
|
|
20231226,092600,1663687650,28600,28650,28650,28550,1104
|
|
20231226,092500,1632059850,28650,28600,28650,28550,1413
|
|
20231226,092400,1591645900,28600,28750,28750,28600,2208
|
|
20231226,092300,1528385350,28700,28650,28750,28600,2301
|
|
20231226,092200,1462344200,28650,28550,28700,28550,962
|
|
20231226,092100,1434792800,28550,28550,28550,28550,2214
|
|
20231226,092000,1371583100,28550,28550,28550,28500,368
|
|
20231226,091900,1361077250,28500,28600,28600,28500,1288
|
|
20231226,091800,1324319400,28550,28550,28600,28550,1220
|
|
20231226,091700,1289459200,28550,28650,28700,28550,3053
|
|
20231226,091600,1202126000,28650,28650,28700,28600,171
|
|
20231226,091500,1197225650,28650,28550,28650,28500,3304
|
|
20231226,091400,1102885200,28550,28600,28650,28550,1709
|
|
20231226,091300,1054049850,28600,28600,28650,28550,847
|
|
20231226,091200,1029828950,28600,28600,28700,28500,301
|
|
20231226,091100,1021214100,28600,28450,28600,28400,1476
|
|
20231226,091000,979183450,28450,28400,28500,28400,169
|
|
20231226,090900,974376300,28350,28500,28500,28350,2269
|
|
20231226,090800,909920450,28500,28450,28500,28450,510
|
|
20231226,090700,895397600,28550,28600,28600,28400,3781
|
|
20231226,090600,787744000,28700,28850,28850,28550,4151
|
|
20231226,090500,668831250,28800,28750,28850,28700,1513
|
|
20231226,090400,625290900,28750,28750,28950,28750,203
|
|
20231226,090300,619441100,28800,29100,29100,28800,4622
|
|
20231226,090200,485878100,28900,28700,29150,28700,3579
|
|
20231226,090100,382606750,28700,28800,28850,28700,3355
|
|
20231226,090000,286147150,28850,28900,29200,28800,9839
|