645 lines
35 KiB
CSV
645 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,194200,26297661200,28600,28600,28600,28600,46298
|
|
20231226,194100,26297661200,28600,28600,28600,28600,0
|
|
20231226,194000,26297661200,28600,28600,28600,28600,0
|
|
20231226,193900,26297661200,28600,28600,28600,28600,0
|
|
20231226,193800,26297661200,28600,28600,28600,28600,0
|
|
20231226,193700,26297661200,28600,28600,28600,28600,0
|
|
20231226,193600,26297661200,28600,28600,28600,28600,0
|
|
20231226,193500,26297661200,28600,28600,28600,28600,0
|
|
20231226,193400,26297661200,28600,28600,28600,28600,0
|
|
20231226,193300,26297661200,28600,28600,28600,28600,0
|
|
20231226,193200,26297661200,28600,28600,28600,28600,0
|
|
20231226,193100,26297661200,28600,28600,28600,28600,0
|
|
20231226,193000,26297661200,28600,28600,28600,28600,0
|
|
20231226,192900,26297661200,28600,28600,28600,28600,0
|
|
20231226,192800,26297661200,28600,28600,28600,28600,0
|
|
20231226,192700,26297661200,28600,28600,28600,28600,0
|
|
20231226,192600,26297661200,28600,28600,28600,28600,0
|
|
20231226,192500,26297661200,28600,28600,28600,28600,0
|
|
20231226,192400,26297661200,28600,28600,28600,28600,0
|
|
20231226,192300,26297661200,28600,28600,28600,28600,0
|
|
20231226,192200,26297661200,28600,28600,28600,28600,0
|
|
20231226,192100,26297661200,28600,28600,28600,28600,0
|
|
20231226,192000,26297661200,28600,28600,28600,28600,0
|
|
20231226,191900,26297661200,28600,28600,28600,28600,0
|
|
20231226,191800,26297661200,28600,28600,28600,28600,0
|
|
20231226,191700,26297661200,28600,28600,28600,28600,0
|
|
20231226,191600,26297661200,28600,28600,28600,28600,0
|
|
20231226,191500,26297661200,28600,28600,28600,28600,0
|
|
20231226,191400,26297661200,28600,28600,28600,28600,0
|
|
20231226,191300,26297661200,28600,28600,28600,28600,0
|
|
20231226,191200,26297661200,28600,28600,28600,28600,46298
|
|
20231226,191100,26297661200,28600,28600,28600,28600,0
|
|
20231226,191000,26297661200,28600,28600,28600,28600,0
|
|
20231226,190900,26297661200,28600,28600,28600,28600,0
|
|
20231226,190800,26297661200,28600,28600,28600,28600,0
|
|
20231226,190700,26297661200,28600,28600,28600,28600,0
|
|
20231226,190600,26297661200,28600,28600,28600,28600,0
|
|
20231226,190500,26297661200,28600,28600,28600,28600,0
|
|
20231226,190400,26297661200,28600,28600,28600,28600,0
|
|
20231226,190300,26297661200,28600,28600,28600,28600,0
|
|
20231226,190200,26297661200,28600,28600,28600,28600,0
|
|
20231226,190100,26297661200,28600,28600,28600,28600,0
|
|
20231226,190000,26297661200,28600,28600,28600,28600,0
|
|
20231226,185900,26297661200,28600,28600,28600,28600,0
|
|
20231226,185800,26297661200,28600,28600,28600,28600,0
|
|
20231226,185700,26297661200,28600,28600,28600,28600,0
|
|
20231226,185600,26297661200,28600,28600,28600,28600,0
|
|
20231226,185500,26297661200,28600,28600,28600,28600,0
|
|
20231226,185400,26297661200,28600,28600,28600,28600,0
|
|
20231226,185300,26297661200,28600,28600,28600,28600,0
|
|
20231226,185200,26297661200,28600,28600,28600,28600,0
|
|
20231226,185100,26297661200,28600,28600,28600,28600,0
|
|
20231226,185000,26297661200,28600,28600,28600,28600,0
|
|
20231226,184900,26297661200,28600,28600,28600,28600,0
|
|
20231226,184800,26297661200,28600,28600,28600,28600,0
|
|
20231226,184700,26297661200,28600,28600,28600,28600,0
|
|
20231226,184600,26297661200,28600,28600,28600,28600,0
|
|
20231226,184500,26297661200,28600,28600,28600,28600,0
|
|
20231226,184400,26297661200,28600,28600,28600,28600,0
|
|
20231226,184300,26297661200,28600,28600,28600,28600,0
|
|
20231226,184200,26297661200,28600,28600,28600,28600,46298
|
|
20231226,184100,26297661200,28600,28600,28600,28600,0
|
|
20231226,184000,26297661200,28600,28600,28600,28600,0
|
|
20231226,183900,26297661200,28600,28600,28600,28600,0
|
|
20231226,183800,26297661200,28600,28600,28600,28600,0
|
|
20231226,183700,26297661200,28600,28600,28600,28600,0
|
|
20231226,183600,26297661200,28600,28600,28600,28600,0
|
|
20231226,183500,26297661200,28600,28600,28600,28600,0
|
|
20231226,183400,26297661200,28600,28600,28600,28600,0
|
|
20231226,183300,26297661200,28600,28600,28600,28600,0
|
|
20231226,183200,26297661200,28600,28600,28600,28600,0
|
|
20231226,183100,26297661200,28600,28600,28600,28600,0
|
|
20231226,183000,26297661200,28600,28600,28600,28600,0
|
|
20231226,182900,26297661200,28600,28600,28600,28600,0
|
|
20231226,182800,26297661200,28600,28600,28600,28600,0
|
|
20231226,182700,26297661200,28600,28600,28600,28600,0
|
|
20231226,182600,26297661200,28600,28600,28600,28600,0
|
|
20231226,182500,26297661200,28600,28600,28600,28600,0
|
|
20231226,182400,26297661200,28600,28600,28600,28600,0
|
|
20231226,182300,26297661200,28600,28600,28600,28600,0
|
|
20231226,182200,26297661200,28600,28600,28600,28600,0
|
|
20231226,182100,26297661200,28600,28600,28600,28600,0
|
|
20231226,182000,26297661200,28600,28600,28600,28600,0
|
|
20231226,181900,26297661200,28600,28600,28600,28600,0
|
|
20231226,181800,26297661200,28600,28600,28600,28600,0
|
|
20231226,181700,26297661200,28600,28600,28600,28600,0
|
|
20231226,181600,26297661200,28600,28600,28600,28600,0
|
|
20231226,181500,26297661200,28600,28600,28600,28600,0
|
|
20231226,181400,26297661200,28600,28600,28600,28600,0
|
|
20231226,181300,26297661200,28600,28600,28600,28600,0
|
|
20231226,181200,26297661200,28600,28600,28600,28600,46298
|
|
20231226,181100,26297661200,28600,28600,28600,28600,0
|
|
20231226,181000,26297661200,28600,28600,28600,28600,0
|
|
20231226,180900,26297661200,28600,28600,28600,28600,0
|
|
20231226,180800,26297661200,28600,28600,28600,28600,0
|
|
20231226,180700,26297661200,28600,28600,28600,28600,0
|
|
20231226,180600,26297661200,28600,28600,28600,28600,0
|
|
20231226,180500,26297661200,28600,28600,28600,28600,0
|
|
20231226,180400,26297661200,28600,28600,28600,28600,0
|
|
20231226,180300,26297661200,28600,28600,28600,28600,0
|
|
20231226,180200,26297661200,28600,28600,28600,28600,0
|
|
20231226,180100,26297661200,28600,28600,28600,28600,0
|
|
20231226,180000,26297661200,28600,28600,28600,28600,0
|
|
20231226,175900,26297661200,28600,28600,28600,28600,0
|
|
20231226,175800,26297661200,28600,28600,28600,28600,0
|
|
20231226,175700,26297661200,28600,28600,28600,28600,0
|
|
20231226,175600,26297661200,28600,28600,28600,28600,0
|
|
20231226,175500,26297661200,28600,28600,28600,28600,0
|
|
20231226,175400,26297661200,28600,28600,28600,28600,0
|
|
20231226,175300,26297661200,28600,28600,28600,28600,0
|
|
20231226,175200,26297661200,28600,28600,28600,28600,0
|
|
20231226,175100,26297661200,28600,28600,28600,28600,0
|
|
20231226,175000,26297661200,28600,28600,28600,28600,0
|
|
20231226,174900,26297661200,28600,28600,28600,28600,0
|
|
20231226,174800,26297661200,28600,28600,28600,28600,0
|
|
20231226,174700,26297661200,28600,28600,28600,28600,0
|
|
20231226,174600,26297661200,28600,28600,28600,28600,0
|
|
20231226,174500,26297661200,28600,28600,28600,28600,0
|
|
20231226,174400,26297661200,28600,28600,28600,28600,0
|
|
20231226,174300,26297661200,28600,28600,28600,28600,0
|
|
20231226,174200,26297661200,28600,28600,28600,28600,46298
|
|
20231226,174100,26297661200,28600,28600,28600,28600,0
|
|
20231226,174000,26297661200,28600,28600,28600,28600,0
|
|
20231226,173900,26297661200,28600,28600,28600,28600,0
|
|
20231226,173800,26297661200,28600,28600,28600,28600,0
|
|
20231226,173700,26297661200,28600,28600,28600,28600,0
|
|
20231226,173600,26297661200,28600,28600,28600,28600,0
|
|
20231226,173500,26297661200,28600,28600,28600,28600,0
|
|
20231226,173400,26297661200,28600,28600,28600,28600,0
|
|
20231226,173300,26297661200,28600,28600,28600,28600,0
|
|
20231226,173200,26297661200,28600,28600,28600,28600,0
|
|
20231226,173100,26297661200,28600,28600,28600,28600,0
|
|
20231226,173000,26297661200,28600,28600,28600,28600,0
|
|
20231226,172900,26297661200,28600,28600,28600,28600,0
|
|
20231226,172800,26297661200,28600,28600,28600,28600,0
|
|
20231226,172700,26297661200,28600,28600,28600,28600,0
|
|
20231226,172600,26297661200,28600,28600,28600,28600,0
|
|
20231226,172500,26297661200,28600,28600,28600,28600,0
|
|
20231226,172400,26297661200,28600,28600,28600,28600,0
|
|
20231226,172300,26297661200,28600,28600,28600,28600,0
|
|
20231226,172200,26297661200,28600,28600,28600,28600,0
|
|
20231226,172100,26297661200,28600,28600,28600,28600,0
|
|
20231226,172000,26297661200,28600,28600,28600,28600,0
|
|
20231226,171900,26297661200,28600,28600,28600,28600,0
|
|
20231226,171800,26297661200,28600,28600,28600,28600,0
|
|
20231226,171700,26297661200,28600,28600,28600,28600,0
|
|
20231226,171600,26297661200,28600,28600,28600,28600,0
|
|
20231226,171500,26297661200,28600,28600,28600,28600,0
|
|
20231226,171400,26297661200,28600,28600,28600,28600,0
|
|
20231226,171300,26297661200,28600,28600,28600,28600,0
|
|
20231226,171200,26297661200,28600,28600,28600,28600,46298
|
|
20231226,171100,26297661200,28600,28600,28600,28600,0
|
|
20231226,171000,26297661200,28600,28600,28600,28600,0
|
|
20231226,170900,26297661200,28600,28600,28600,28600,0
|
|
20231226,170800,26297661200,28600,28600,28600,28600,0
|
|
20231226,170700,26297661200,28600,28600,28600,28600,0
|
|
20231226,170600,26297661200,28600,28600,28600,28600,0
|
|
20231226,170500,26297661200,28600,28600,28600,28600,0
|
|
20231226,170400,26297661200,28600,28600,28600,28600,0
|
|
20231226,170300,26297661200,28600,28600,28600,28600,0
|
|
20231226,170200,26297661200,28600,28600,28600,28600,0
|
|
20231226,170100,26297661200,28600,28600,28600,28600,0
|
|
20231226,170000,26297661200,28600,28600,28600,28600,0
|
|
20231226,165900,26297661200,28600,28600,28600,28600,0
|
|
20231226,165800,26297661200,28600,28600,28600,28600,0
|
|
20231226,165700,26297661200,28600,28600,28600,28600,0
|
|
20231226,165600,26297661200,28600,28600,28600,28600,0
|
|
20231226,165500,26297661200,28600,28600,28600,28600,0
|
|
20231226,165400,26297661200,28600,28600,28600,28600,0
|
|
20231226,165300,26297661200,28600,28600,28600,28600,0
|
|
20231226,165200,26297661200,28600,28600,28600,28600,0
|
|
20231226,165100,26297661200,28600,28600,28600,28600,0
|
|
20231226,165000,26297661200,28600,28600,28600,28600,0
|
|
20231226,164900,26297661200,28600,28600,28600,28600,0
|
|
20231226,164800,26297661200,28600,28600,28600,28600,0
|
|
20231226,164700,26297661200,28600,28600,28600,28600,0
|
|
20231226,164600,26297661200,28600,28600,28600,28600,0
|
|
20231226,164500,26297661200,28600,28600,28600,28600,0
|
|
20231226,164400,26297661200,28600,28600,28600,28600,0
|
|
20231226,164300,26297661200,28600,28600,28600,28600,0
|
|
20231226,164200,26297661200,28600,28600,28600,28600,46298
|
|
20231226,164100,26297661200,28600,28600,28600,28600,0
|
|
20231226,164000,26297661200,28600,28600,28600,28600,0
|
|
20231226,163900,26297661200,28600,28600,28600,28600,0
|
|
20231226,163800,26297661200,28600,28600,28600,28600,0
|
|
20231226,163700,26297661200,28600,28600,28600,28600,0
|
|
20231226,163600,26297661200,28600,28600,28600,28600,0
|
|
20231226,163500,26297661200,28600,28600,28600,28600,0
|
|
20231226,163400,26297661200,28600,28600,28600,28600,0
|
|
20231226,163300,26297661200,28600,28600,28600,28600,0
|
|
20231226,163200,26297661200,28600,28600,28600,28600,0
|
|
20231226,163100,26297661200,28600,28600,28600,28600,0
|
|
20231226,163000,26297661200,28600,28600,28600,28600,0
|
|
20231226,162900,26297661200,28600,28600,28600,28600,0
|
|
20231226,162800,26297661200,28600,28600,28600,28600,0
|
|
20231226,162700,26297661200,28600,28600,28600,28600,0
|
|
20231226,162600,26297661200,28600,28600,28600,28600,0
|
|
20231226,162500,26297661200,28600,28600,28600,28600,0
|
|
20231226,162400,26297661200,28600,28600,28600,28600,0
|
|
20231226,162300,26297661200,28600,28600,28600,28600,0
|
|
20231226,162200,26297661200,28600,28600,28600,28600,0
|
|
20231226,162100,26297661200,28600,28600,28600,28600,0
|
|
20231226,162000,26297661200,28600,28600,28600,28600,0
|
|
20231226,161900,26297661200,28600,28600,28600,28600,0
|
|
20231226,161800,26297661200,28600,28600,28600,28600,0
|
|
20231226,161700,26297661200,28600,28600,28600,28600,0
|
|
20231226,161600,26297661200,28600,28600,28600,28600,0
|
|
20231226,161500,26297661200,28600,28600,28600,28600,0
|
|
20231226,161400,26297661200,28600,28600,28600,28600,0
|
|
20231226,161300,26297661200,28600,28600,28600,28600,0
|
|
20231226,161200,26297661200,28600,28600,28600,28600,46298
|
|
20231226,161100,26297661200,28600,28600,28600,28600,0
|
|
20231226,161000,26297661200,28600,28600,28600,28600,0
|
|
20231226,160900,26297661200,28600,28600,28600,28600,0
|
|
20231226,160800,26297661200,28600,28600,28600,28600,0
|
|
20231226,160700,26297661200,28600,28600,28600,28600,0
|
|
20231226,160600,26297661200,28600,28600,28600,28600,0
|
|
20231226,160500,26297661200,28600,28600,28600,28600,0
|
|
20231226,160400,26297661200,28600,28600,28600,28600,0
|
|
20231226,160300,26297661200,28600,28600,28600,28600,0
|
|
20231226,160200,26297661200,28600,28600,28600,28600,0
|
|
20231226,160100,26297661200,28600,28600,28600,28600,0
|
|
20231226,160000,26297661200,28600,28600,28600,28600,0
|
|
20231226,155900,26297661200,28600,28600,28600,28600,0
|
|
20231226,155800,26297661200,28600,28600,28600,28600,0
|
|
20231226,155700,26297661200,28600,28600,28600,28600,0
|
|
20231226,155600,26297661200,28600,28600,28600,28600,0
|
|
20231226,155500,26297661200,28600,28600,28600,28600,0
|
|
20231226,155400,26297661200,28600,28600,28600,28600,0
|
|
20231226,155300,26297661200,28600,28600,28600,28600,0
|
|
20231226,155200,26297661200,28600,28600,28600,28600,0
|
|
20231226,155100,26297661200,28600,28600,28600,28600,0
|
|
20231226,155000,26297661200,28600,28600,28600,28600,0
|
|
20231226,154900,26297661200,28600,28600,28600,28600,0
|
|
20231226,154800,26297661200,28600,28600,28600,28600,0
|
|
20231226,154700,26297661200,28600,28600,28600,28600,0
|
|
20231226,154600,26297661200,28600,28600,28600,28600,0
|
|
20231226,154500,26297661200,28600,28600,28600,28600,0
|
|
20231226,154400,26297661200,28600,28600,28600,28600,0
|
|
20231226,154300,26297661200,28600,28600,28600,28600,0
|
|
20231226,154200,26297661200,28600,28600,28600,28600,46298
|
|
20231226,154100,26297661200,28600,28600,28600,28600,0
|
|
20231226,154000,26297661200,28600,28600,28600,28600,0
|
|
20231226,153900,26297661200,28600,28600,28600,28600,0
|
|
20231226,153800,26297661200,28600,28600,28600,28600,0
|
|
20231226,153700,26297661200,28600,28600,28600,28600,0
|
|
20231226,153600,26297661200,28600,28600,28600,28600,0
|
|
20231226,153500,26297661200,28600,28600,28600,28600,0
|
|
20231226,153400,26297661200,28600,28600,28600,28600,0
|
|
20231226,153300,26297661200,28600,28600,28600,28600,0
|
|
20231226,153200,26297661200,28600,28600,28600,28600,0
|
|
20231226,153100,26297661200,28600,28600,28600,28600,0
|
|
20231226,153000,26297661200,28600,28600,28600,28600,46298
|
|
20231226,152900,24973538400,28750,28750,28750,28750,0
|
|
20231226,152800,24973538400,28750,28750,28750,28750,0
|
|
20231226,152700,24973538400,28750,28750,28750,28750,0
|
|
20231226,152600,24973538400,28750,28750,28750,28750,0
|
|
20231226,152500,24973538400,28750,28750,28750,28750,0
|
|
20231226,152400,24973538400,28750,28750,28750,28750,0
|
|
20231226,152300,24973538400,28750,28750,28750,28750,0
|
|
20231226,152200,24973538400,28750,28750,28750,28750,0
|
|
20231226,152100,24973538400,28750,28750,28750,28750,0
|
|
20231226,152000,24973538400,28750,28750,28750,28750,0
|
|
20231226,151900,24973538400,28750,28800,28800,28700,3539
|
|
20231226,151800,24871814300,28750,28750,28800,28700,4011
|
|
20231226,151700,24756443750,28750,28750,28800,28700,4845
|
|
20231226,151600,24617116200,28750,28700,28800,28700,8362
|
|
20231226,151500,24376864850,28700,28650,28700,28650,1940
|
|
20231226,151400,24321233400,28650,28700,28700,28650,1256
|
|
20231226,151300,24285245750,28650,28700,28700,28650,2282
|
|
20231226,151200,24219849700,28650,28700,28700,28650,444
|
|
20231226,151100,24207124850,28650,28650,28700,28650,4471
|
|
20231226,151000,24079027250,28650,28600,28650,28500,6417
|
|
20231226,150900,23895582950,28550,28600,28600,28500,5042
|
|
20231226,150800,23751624750,28550,28600,28600,28550,2329
|
|
20231226,150700,23685102750,28600,28550,28600,28550,1096
|
|
20231226,150600,23653805300,28600,28600,28600,28550,479
|
|
20231226,150500,23640114350,28600,28600,28600,28550,376
|
|
20231226,150400,23629364300,28600,28650,28650,28550,7793
|
|
20231226,150300,23406715000,28650,28700,28700,28600,1972
|
|
20231226,150200,23350226200,28700,28700,28700,28650,450
|
|
20231226,150100,23337324750,28650,28600,28700,28600,330
|
|
20231226,150000,23327869950,28700,28750,28750,28600,4299
|
|
20231226,145900,23204778950,28700,28700,28750,28650,5176
|
|
20231226,145800,23056275500,28700,28700,28700,28650,985
|
|
20231226,145700,23028045300,28700,28700,28700,28650,598
|
|
20231226,145600,23010895350,28650,28700,28700,28650,860
|
|
20231226,145500,22986247400,28700,28650,28700,28650,3543
|
|
20231226,145400,22884685450,28700,28750,28750,28700,2826
|
|
20231226,145300,22803567250,28700,28700,28750,28700,523
|
|
20231226,145200,22788552000,28700,28750,28800,28650,8310
|
|
20231226,145100,22549866950,28800,28800,28800,28750,756
|
|
20231226,145000,22528100150,28800,28800,28800,28750,1236
|
|
20231226,144900,22492505950,28800,28800,28800,28750,3461
|
|
20231226,144800,22392982500,28750,28800,28800,28750,1616
|
|
20231226,144700,22346482900,28800,28750,28800,28700,7741
|
|
20231226,144600,22123927750,28750,28750,28750,28700,449
|
|
20231226,144500,22111025250,28750,28750,28750,28700,3513
|
|
20231226,144400,22010183950,28750,28750,28750,28700,793
|
|
20231226,144300,21987401750,28700,28700,28750,28700,1396
|
|
20231226,144200,21947275100,28750,28750,28750,28700,1537
|
|
20231226,144100,21903122850,28700,28750,28750,28700,1459
|
|
20231226,144000,21861197150,28750,28600,28750,28550,25520
|
|
20231226,143900,21129607150,28600,28550,28600,28550,1454
|
|
20231226,143800,21088029350,28600,28600,28600,28550,1733
|
|
20231226,143700,21038491600,28600,28600,28600,28550,440
|
|
20231226,143600,21025915200,28600,28600,28600,28550,635
|
|
20231226,143500,21007768400,28600,28600,28600,28550,909
|
|
20231226,143400,20981801350,28550,28550,28600,28550,399
|
|
20231226,143300,20970404750,28600,28550,28600,28550,684
|
|
20231226,143200,20950867450,28550,28600,28600,28550,651
|
|
20231226,143100,20932276650,28600,28600,28600,28550,468
|
|
20231226,143000,20918892950,28600,28550,28600,28550,215
|
|
20231226,142900,20912751500,28550,28600,28600,28550,209
|
|
20231226,142800,20906780150,28550,28600,28600,28550,617
|
|
20231226,142700,20889161050,28550,28550,28600,28500,526
|
|
20231226,142600,20874140700,28600,28600,28600,28550,502
|
|
20231226,142500,20859791850,28600,28550,28600,28550,865
|
|
20231226,142400,20835082250,28550,28600,28600,28500,1675
|
|
20231226,142300,20787259450,28600,28500,28600,28500,4004
|
|
20231226,142200,20672908650,28550,28550,28550,28500,2927
|
|
20231226,142100,20589474500,28550,28500,28600,28500,1455
|
|
20231226,142000,20547941950,28550,28550,28550,28500,1058
|
|
20231226,141900,20517737950,28550,28550,28550,28500,702
|
|
20231226,141800,20497723900,28550,28550,28550,28500,1112
|
|
20231226,141700,20465993900,28500,28550,28600,28500,567
|
|
20231226,141600,20449802200,28550,28550,28600,28550,438
|
|
20231226,141500,20437287550,28550,28550,28600,28550,302
|
|
20231226,141400,20428662800,28550,28600,28600,28500,353
|
|
20231226,141300,20418579700,28600,28550,28600,28550,829
|
|
20231226,141200,20394906950,28550,28600,28600,28500,794
|
|
20231226,141100,20372238550,28550,28550,28600,28550,578
|
|
20231226,141000,20355731500,28550,28550,28600,28500,1087
|
|
20231226,140900,20324721750,28500,28600,28600,28500,5440
|
|
20231226,140800,20169473500,28550,28600,28650,28550,1587
|
|
20231226,140700,20124087700,28600,28600,28650,28600,1933
|
|
20231226,140600,20068795150,28600,28650,28650,28600,1713
|
|
20231226,140500,20019786000,28650,28600,28650,28600,974
|
|
20231226,140400,19991885000,28650,28700,28700,28650,442
|
|
20231226,140300,19979216950,28650,28700,28700,28650,1029
|
|
20231226,140200,19949705450,28750,28700,28750,28650,2397
|
|
20231226,140100,19880913750,28700,28700,28700,28600,1496
|
|
20231226,140000,19838053700,28700,28700,28700,28650,778
|
|
20231226,135900,19815756100,28700,28650,28700,28650,268
|
|
20231226,135800,19808068150,28650,28650,28700,28650,492
|
|
20231226,135700,19793959150,28700,28700,28700,28650,589
|
|
20231226,135600,19777068700,28700,28750,28750,28650,1680
|
|
20231226,135500,19728844450,28750,28750,28750,28700,2605
|
|
20231226,135400,19654004200,28750,28750,28750,28700,609
|
|
20231226,135300,19636499600,28750,28750,28750,28700,962
|
|
20231226,135200,19608873650,28750,28700,28750,28700,1923
|
|
20231226,135100,19553642250,28700,28750,28750,28650,750
|
|
20231226,135000,19532106500,28700,28700,28700,28650,3517
|
|
20231226,134900,19431178300,28700,28600,28700,28600,502
|
|
20231226,134800,19416787600,28650,28650,28700,28550,2757
|
|
20231226,134700,19337798750,28650,28600,28650,28550,7672
|
|
20231226,134600,19118231150,28550,28600,28600,28500,1228
|
|
20231226,134500,19083179800,28600,28550,28600,28500,1711
|
|
20231226,134400,19034334100,28550,28600,28600,28500,2025
|
|
20231226,134300,18976524150,28600,28550,28600,28550,667
|
|
20231226,134200,18957464950,28600,28600,28600,28550,264
|
|
20231226,134100,18949923750,28550,28600,28600,28550,1078
|
|
20231226,134000,18919138950,28600,28550,28600,28550,1715
|
|
20231226,133900,18870163950,28600,28550,28600,28550,311
|
|
20231226,133800,18861277500,28550,28600,28600,28500,793
|
|
20231226,133700,18838622500,28600,28600,28600,28550,517
|
|
20231226,133600,18823837200,28600,28600,28600,28500,909
|
|
20231226,133500,18797878850,28550,28550,28600,28500,1713
|
|
20231226,133400,18749012500,28550,28600,28600,28550,2072
|
|
20231226,133300,18689846400,28550,28600,28600,28550,210
|
|
20231226,133200,18683843650,28550,28600,28600,28550,431
|
|
20231226,133100,18671534050,28550,28550,28600,28550,283
|
|
20231226,133000,18663445150,28600,28600,28600,28550,1334
|
|
20231226,132900,18625352550,28600,28600,28600,28550,735
|
|
20231226,132800,18604360400,28600,28600,28600,28550,382
|
|
20231226,132700,18593444450,28600,28600,28600,28550,1611
|
|
20231226,132600,18547372000,28550,28600,28600,28550,795
|
|
20231226,132500,18524659100,28550,28550,28600,28550,117
|
|
20231226,132400,18521316950,28600,28600,28600,28550,325
|
|
20231226,132300,18512025500,28550,28550,28600,28550,467
|
|
20231226,132200,18498691600,28500,28550,28600,28500,283
|
|
20231226,132100,18490613100,28500,28550,28600,28500,712
|
|
20231226,132000,18470282750,28550,28600,28600,28500,205
|
|
20231226,131900,18464425300,28600,28550,28600,28500,1222
|
|
20231226,131800,18429528850,28550,28600,28600,28550,687
|
|
20231226,131700,18409908550,28550,28600,28600,28550,557
|
|
20231226,131600,18394003300,28600,28600,28600,28500,350
|
|
20231226,131500,18384007100,28550,28600,28600,28500,898
|
|
20231226,131400,18358356150,28600,28550,28600,28500,531
|
|
20231226,131300,18343194300,28550,28550,28600,28550,417
|
|
20231226,131200,18331286100,28600,28600,28600,28550,145
|
|
20231226,131100,18327142150,28600,28550,28600,28550,3937
|
|
20231226,131000,18214591200,28550,28600,28600,28500,986
|
|
20231226,130900,18186429950,28600,28550,28600,28550,492
|
|
20231226,130800,18172373150,28600,28600,28600,28550,163
|
|
20231226,130700,18167712400,28600,28600,28600,28550,466
|
|
20231226,130600,18154386900,28600,28600,28600,28550,1604
|
|
20231226,130500,18108534350,28550,28550,28600,28550,635
|
|
20231226,130400,18090400050,28550,28550,28600,28550,492
|
|
20231226,130300,18076345800,28550,28650,28650,28550,448
|
|
20231226,130200,18063535300,28650,28600,28650,28600,477
|
|
20231226,130100,18049881150,28600,28550,28600,28550,844
|
|
20231226,130000,18025758850,28600,28600,28600,28550,974
|
|
20231226,125900,17997947550,28600,28600,28650,28550,2916
|
|
20231226,125800,17914545450,28650,28650,28650,28600,252
|
|
20231226,125700,17907330000,28600,28650,28650,28600,291
|
|
20231226,125600,17898998000,28650,28650,28650,28600,1230
|
|
20231226,125500,17863815700,28650,28650,28650,28600,539
|
|
20231226,125400,17848388050,28600,28650,28650,28600,546
|
|
20231226,125300,17832760800,28600,28650,28650,28600,302
|
|
20231226,125200,17824120900,28650,28650,28650,28600,615
|
|
20231226,125100,17806519700,28650,28650,28650,28600,138
|
|
20231226,125000,17802569350,28650,28600,28650,28550,216
|
|
20231226,124900,17796395750,28600,28550,28600,28550,956
|
|
20231226,124800,17769056900,28600,28600,28600,28550,428
|
|
20231226,124700,17756822600,28600,28600,28600,28550,819
|
|
20231226,124600,17733402200,28600,28550,28600,28550,577
|
|
20231226,124500,17716905850,28550,28550,28600,28550,1209
|
|
20231226,124400,17682379350,28600,28600,28600,28550,211
|
|
20231226,124300,17676347400,28600,28550,28600,28550,742
|
|
20231226,124200,17655157800,28600,28600,28600,28550,661
|
|
20231226,124100,17636271850,28550,28550,28600,28550,295
|
|
20231226,124000,17627845300,28550,28600,28600,28550,552
|
|
20231226,123900,17612081350,28600,28600,28650,28550,383
|
|
20231226,123800,17601129300,28600,28650,28650,28550,306
|
|
20231226,123700,17592373400,28600,28600,28650,28550,591
|
|
20231226,123600,17575469550,28600,28600,28600,28500,1697
|
|
20231226,123500,17526942250,28600,28550,28600,28550,527
|
|
20231226,123400,17511891600,28550,28600,28600,28550,577
|
|
20231226,123300,17495408400,28550,28550,28600,28550,250
|
|
20231226,123200,17488264800,28600,28550,28600,28500,731
|
|
20231226,123100,17467408250,28550,28550,28600,28550,601
|
|
20231226,123000,17450249000,28600,28600,28600,28550,1191
|
|
20231226,122900,17416236850,28600,28600,28600,28550,391
|
|
20231226,122800,17405059400,28600,28600,28650,28550,4249
|
|
20231226,122700,17283533700,28650,28650,28650,28600,459
|
|
20231226,122600,17270388300,28650,28700,28700,28600,397
|
|
20231226,122500,17259019600,28700,28700,28700,28600,397
|
|
20231226,122400,17247637000,28700,28700,28700,28600,769
|
|
20231226,122300,17225604450,28650,28700,28700,28650,283
|
|
20231226,122200,17217488350,28650,28650,28700,28600,237
|
|
20231226,122100,17210692450,28650,28650,28700,28650,680
|
|
20231226,122000,17191199700,28650,28700,28700,28650,378
|
|
20231226,121900,17180365850,28700,28650,28700,28650,232
|
|
20231226,121800,17173711100,28650,28700,28700,28650,405
|
|
20231226,121700,17162097700,28650,28650,28700,28650,407
|
|
20231226,121600,17150424350,28700,28650,28700,28600,486
|
|
20231226,121500,17136499600,28650,28650,28650,28600,1346
|
|
20231226,121400,17097952800,28650,28650,28650,28600,470
|
|
20231226,121300,17084488900,28650,28650,28650,28600,703
|
|
20231226,121200,17064348850,28650,28600,28650,28550,1509
|
|
20231226,121100,17021186400,28600,28550,28600,28550,373
|
|
20231226,121000,17010530500,28550,28550,28600,28550,311
|
|
20231226,120900,17001643300,28600,28600,28600,28550,484
|
|
20231226,120800,16987806900,28600,28600,28600,28550,153
|
|
20231226,120700,16983433150,28600,28550,28600,28550,218
|
|
20231226,120600,16977199350,28600,28600,28600,28550,179
|
|
20231226,120500,16972082250,28550,28600,28600,28550,215
|
|
20231226,120400,16965939950,28550,28600,28600,28550,689
|
|
20231226,120300,16946251150,28600,28600,28600,28550,202
|
|
20231226,120200,16940476300,28600,28600,28600,28550,269
|
|
20231226,120100,16932784550,28600,28550,28600,28550,244
|
|
20231226,120000,16925812750,28600,28550,28600,28550,428
|
|
20231226,115900,16913578100,28600,28550,28600,28550,140
|
|
20231226,115800,16909579000,28550,28600,28600,28550,466
|
|
20231226,115700,16896270500,28600,28550,28600,28550,465
|
|
20231226,115600,16882982600,28550,28600,28600,28550,280
|
|
20231226,115500,16874981450,28550,28600,28650,28550,2460
|
|
20231226,115400,16804625950,28600,28550,28600,28550,425
|
|
20231226,115300,16792479850,28600,28550,28600,28550,626
|
|
20231226,115200,16774590650,28550,28550,28600,28550,314
|
|
20231226,115100,16765612200,28600,28550,28600,28550,211
|
|
20231226,115000,16759580650,28550,28600,28600,28550,266
|
|
20231226,114900,16751974150,28600,28600,28600,28550,363
|
|
20231226,114800,16741594550,28600,28600,28600,28550,275
|
|
20231226,114700,16733734650,28600,28600,28600,28550,225
|
|
20231226,114600,16727300650,28550,28600,28600,28550,156
|
|
20231226,114500,16722840900,28600,28550,28600,28550,457
|
|
20231226,114400,16709775000,28600,28600,28600,28550,302
|
|
20231226,114300,16701141950,28600,28550,28600,28550,678
|
|
20231226,114200,16681755950,28600,28600,28600,28550,378
|
|
20231226,114100,16670948150,28600,28550,28600,28550,363
|
|
20231226,114000,16660573000,28600,28550,28600,28550,305
|
|
20231226,113900,16651851100,28600,28650,28650,28550,1542
|
|
20231226,113800,16607789400,28650,28650,28650,28550,440
|
|
20231226,113700,16595203450,28650,28600,28650,28550,184
|
|
20231226,113600,16589934800,28600,28600,28600,28550,425
|
|
20231226,113500,16577791700,28600,28600,28600,28550,695
|
|
20231226,113400,16557915950,28550,28600,28650,28550,433
|
|
20231226,113300,16545531050,28650,28650,28650,28550,187
|
|
20231226,113200,16540178000,28650,28600,28650,28550,1720
|
|
20231226,113100,16490990450,28550,28550,28550,28500,1632
|
|
20231226,113000,16444407750,28500,28550,28550,28500,225
|
|
20231226,112900,16437990900,28500,28550,28550,28500,251
|
|
20231226,112800,16430828050,28550,28550,28550,28500,413
|
|
20231226,112700,16419041550,28500,28450,28550,28450,422
|
|
20231226,112600,16407012500,28450,28450,28550,28450,443
|
|
20231226,112500,16394388750,28450,28450,28500,28450,258
|
|
20231226,112400,16387038450,28450,28500,28550,28450,2587
|
|
20231226,112300,16313352250,28500,28550,28550,28500,554
|
|
20231226,112200,16297553150,28550,28550,28550,28500,380
|
|
20231226,112100,16286713450,28550,28500,28550,28500,1871
|
|
20231226,112000,16233381200,28500,28600,28600,28500,240
|
|
20231226,111900,16226527950,28500,28500,28600,28500,439
|
|
20231226,111800,16214003950,28550,28600,28600,28500,596
|
|
20231226,111700,16196987200,28550,28600,28600,28550,3976
|
|
20231226,111600,16083315900,28600,28500,28600,28500,4107
|
|
20231226,111500,15965982650,28500,28550,28550,28500,595
|
|
20231226,111400,15949019200,28550,28550,28550,28500,785
|
|
20231226,111300,15926630700,28500,28500,28550,28450,527
|
|
20231226,111200,15911612150,28500,28500,28500,28450,1366
|
|
20231226,111100,15872709300,28500,28500,28500,28450,519
|
|
20231226,111000,15857918950,28500,28450,28500,28400,2849
|
|
20231226,110900,15776825900,28450,28450,28450,28400,980
|
|
20231226,110800,15748975900,28450,28450,28450,28400,1601
|
|
20231226,110700,15703455750,28450,28400,28450,28400,891
|
|
20231226,110600,15678137700,28450,28500,28500,28400,3945
|
|
20231226,110500,15565885650,28450,28500,28500,28450,2926
|
|
20231226,110400,15482628750,28500,28500,28550,28450,2391
|
|
20231226,110300,15414499850,28500,28500,28500,28450,729
|
|
20231226,110200,15393729200,28500,28500,28500,28450,1043
|
|
20231226,110100,15364041750,28500,28500,28500,28450,433
|
|
20231226,110000,15351710950,28500,28550,28550,28500,849
|
|
20231226,105900,15327511000,28550,28450,28550,28450,1237
|
|
20231226,105800,15292243100,28450,28450,28500,28450,1233
|
|
20231226,105700,15257154800,28500,28450,28500,28400,1761
|
|
20231226,105600,15207068800,28450,28500,28500,28450,1898
|
|
20231226,105500,15153051650,28450,28500,28550,28450,1777
|
|
20231226,105400,15102428750,28500,28550,28550,28450,1037
|
|
20231226,105300,15072873750,28550,28500,28550,28450,5072
|
|
20231226,105200,14928312450,28500,28550,28550,28500,690
|
|
20231226,105100,14908616100,28550,28550,28600,28550,1677
|
|
20231226,105000,14860735500,28600,28550,28600,28550,395
|
|
20231226,104900,14849450350,28600,28550,28600,28550,891
|
|
20231226,104800,14824000250,28600,28650,28650,28550,948
|
|
20231226,104700,14796901750,28650,28550,28650,28550,1636
|
|
20231226,104600,14750149300,28600,28600,28650,28600,273
|
|
20231226,104500,14742338900,28600,28600,28650,28600,11810
|
|
20231226,104400,14404559650,28650,28650,28650,28600,453
|
|
20231226,104300,14391591700,28600,28650,28650,28600,510
|
|
20231226,104200,14376982850,28650,28650,28650,28600,363
|
|
20231226,104100,14366588800,28600,28650,28650,28600,1557
|
|
20231226,104000,14322046550,28650,28600,28650,28600,861
|
|
20231226,103900,14297383250,28650,28650,28650,28600,259
|
|
20231226,103800,14289972400,28650,28700,28700,28600,1197
|
|
20231226,103700,14255704400,28650,28650,28700,28650,1020
|
|
20231226,103600,14226475350,28650,28650,28650,28600,5143
|
|
20231226,103500,14079350450,28600,28600,28650,28600,512
|
|
20231226,103400,14064698700,28600,28650,28650,28600,1378
|
|
20231226,103300,14025268750,28600,28700,28700,28600,3784
|
|
20231226,103200,13916989350,28650,28700,28700,28650,526
|
|
20231226,103100,13901917000,28650,28650,28700,28600,2274
|
|
20231226,103000,13836762000,28650,28700,28700,28650,950
|
|
20231226,102900,13809538350,28650,28700,28700,28650,1768
|
|
20231226,102800,13758866950,28700,28650,28700,28650,1123
|
|
20231226,102700,13726684200,28650,28650,28700,28600,3799
|
|
20231226,102600,13617882800,28650,28700,28700,28650,2048
|
|
20231226,102500,13559191550,28700,28650,28700,28650,912
|
|
20231226,102400,13533056150,28650,28800,28800,28650,4024
|
|
20231226,102300,13417488200,28750,28750,28800,28750,363
|
|
20231226,102200,13407041950,28750,28750,28800,28750,208
|
|
20231226,102100,13401054150,28800,28750,28850,28750,1119
|
|
20231226,102000,13368866550,28750,28850,28900,28750,2661
|
|
20231226,101900,13292241500,28850,28800,28900,28800,570
|
|
20231226,101800,13275823500,28800,28850,28900,28800,1086
|
|
20231226,101700,13244497250,28850,28800,28900,28800,1970
|
|
20231226,101600,13187664000,28800,28900,28900,28750,5846
|
|
20231226,101500,13019137700,28900,28850,28900,28850,323
|
|
20231226,101400,13009805850,28900,28900,28900,28850,990
|
|
20231226,101300,12981214850,28850,28850,28900,28850,538
|
|
20231226,101200,12965669650,28850,28900,28900,28850,672
|
|
20231226,101100,12946251450,28900,28950,28950,28850,2596
|
|
20231226,101000,12871223150,28950,28950,28950,28900,1430
|
|
20231226,100900,12829854050,28950,28950,28950,28900,2191
|
|
20231226,100800,12766516900,28950,28950,28950,28850,2183
|
|
20231226,100700,12703390100,28900,28950,28950,28900,3131
|
|
20231226,100600,12612854400,28900,28900,28950,28850,6059
|
|
20231226,100500,12437685250,28850,28800,28950,28700,14468
|
|
20231226,100400,12020089850,28750,28750,28800,28700,1969
|
|
20231226,100300,11963465100,28800,28750,28800,28750,998
|
|
20231226,100200,11934751350,28800,28750,28800,28700,2012
|
|
20231226,100100,11876899750,28750,28750,28750,28700,718
|
|
20231226,100000,11856268250,28750,28750,28750,28700,1117
|
|
20231226,095900,11824169950,28750,28700,28750,28700,2537
|
|
20231226,095800,11751303600,28700,28700,28750,28650,657
|
|
20231226,095700,11732440400,28650,28750,28750,28650,4504
|
|
20231226,095600,11603234000,28700,28800,28800,28700,1691
|
|
20231226,095500,11554645100,28800,28700,28800,28650,3504
|
|
20231226,095400,11453907050,28800,28900,28900,28700,10149
|
|
20231226,095300,11161879850,28900,28900,28900,28850,1618
|
|
20231226,095200,11115180600,28900,28900,28900,28850,3134
|
|
20231226,095100,11024681750,28900,28950,28950,28850,3600
|
|
20231226,095000,10920657350,28900,28900,28950,28850,5112
|
|
20231226,094900,10772921450,28900,28850,28950,28850,4796
|
|
20231226,094800,10634321500,28900,28900,28900,28850,4085
|
|
20231226,094700,10516285550,28900,28900,28950,28850,4406
|
|
20231226,094600,10388929500,28900,28850,28950,28800,9135
|
|
20231226,094500,10125046900,28900,28900,28950,28850,16126
|
|
20231226,094400,9658633900,28900,28900,28900,28800,3670
|
|
20231226,094300,9552734100,28900,28750,28900,28750,17549
|
|
20231226,094200,9046677850,28700,28800,28800,28700,4990
|
|
20231226,094100,8903166250,28800,28800,28800,28750,951
|
|
20231226,094000,8875787600,28800,28750,28800,28750,1974
|
|
20231226,093900,8819003450,28800,28850,28850,28750,1412
|
|
20231226,093800,8778360050,28850,28800,28850,28700,8894
|
|
20231226,093700,8522338850,28750,28750,28800,28700,3407
|
|
20231226,093600,8424376700,28800,28750,28800,28700,7085
|
|
20231226,093500,8220695950,28700,28750,28750,28700,1861
|
|
20231226,093400,8167269300,28750,28750,28750,28650,1472
|
|
20231226,093300,8125022050,28750,28700,28750,28650,6665
|
|
20231226,093200,7933698650,28700,28650,28700,28600,2010
|
|
20231226,093100,7876077300,28650,28650,28650,28600,1597
|
|
20231226,093000,7830362700,28650,28600,28650,28600,3903
|
|
20231226,092900,7718716000,28600,28700,28700,28600,3165
|
|
20231226,092800,7628072200,28650,28650,28700,28650,2253
|
|
20231226,092700,7563460150,28650,28700,28750,28600,5604
|
|
20231226,092600,7402876200,28750,28800,28800,28650,6624
|
|
20231226,092500,7212653250,28800,28800,28850,28700,13294
|
|
20231226,092400,6830092300,28800,28750,28800,28700,9618
|
|
20231226,092300,6553377400,28750,28700,28750,28650,6604
|
|
20231226,092200,6363852000,28700,28450,28700,28400,11650
|
|
20231226,092100,6031086950,28450,28450,28500,28400,4545
|
|
20231226,092000,5901730800,28450,28550,28550,28450,2926
|
|
20231226,091900,5818353700,28550,28500,28550,28400,10882
|
|
20231226,091800,5508340800,28550,28550,28600,28500,4900
|
|
20231226,091700,5368483750,28550,28600,28650,28500,7911
|
|
20231226,091600,5142511550,28600,28550,28600,28500,2982
|
|
20231226,091500,5057341750,28550,28550,28550,28500,2735
|
|
20231226,091400,4979313000,28550,28500,28600,28500,11086
|
|
20231226,091300,4662952600,28450,28500,28500,28450,5135
|
|
20231226,091200,4516633350,28450,28300,28500,28250,11210
|
|
20231226,091100,4198211900,28300,28200,28300,28100,8366
|
|
20231226,091000,3961934300,28250,28150,28250,28050,16522
|
|
20231226,090900,3497504750,28200,28050,28200,28000,15619
|
|
20231226,090800,3059596750,28050,28100,28150,28000,14799
|
|
20231226,090700,2644160600,28150,28250,28250,28100,9606
|
|
20231226,090600,2373671850,28250,28400,28450,28200,14743
|
|
20231226,090500,1956787650,28350,28350,28500,28300,8019
|
|
20231226,090400,1729273450,28350,28450,28500,28350,7256
|
|
20231226,090300,1523194500,28450,28550,28600,28400,8631
|
|
20231226,090200,1277530450,28550,28450,28600,28450,3516
|
|
20231226,090100,1177235950,28400,28600,28700,28400,19590
|
|
20231226,090000,618998750,28550,28550,28850,28500,20907
|