613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,191000,16414925050,26250,26250,26250,26250,74749
|
|
20231218,190900,16414925050,26250,26250,26250,26250,0
|
|
20231218,190800,16414925050,26250,26250,26250,26250,0
|
|
20231218,190700,16414925050,26250,26250,26250,26250,0
|
|
20231218,190600,16414925050,26250,26250,26250,26250,0
|
|
20231218,190500,16414925050,26250,26250,26250,26250,0
|
|
20231218,190400,16414925050,26250,26250,26250,26250,0
|
|
20231218,190300,16414925050,26250,26250,26250,26250,0
|
|
20231218,190200,16414925050,26250,26250,26250,26250,0
|
|
20231218,190100,16414925050,26250,26250,26250,26250,0
|
|
20231218,190000,16414925050,26250,26250,26250,26250,0
|
|
20231218,185900,16414925050,26250,26250,26250,26250,0
|
|
20231218,185800,16414925050,26250,26250,26250,26250,0
|
|
20231218,185700,16414925050,26250,26250,26250,26250,0
|
|
20231218,185600,16414925050,26250,26250,26250,26250,0
|
|
20231218,185500,16414925050,26250,26250,26250,26250,0
|
|
20231218,185400,16414925050,26250,26250,26250,26250,0
|
|
20231218,185300,16414925050,26250,26250,26250,26250,0
|
|
20231218,185200,16414925050,26250,26250,26250,26250,0
|
|
20231218,185100,16414925050,26250,26250,26250,26250,0
|
|
20231218,185000,16414925050,26250,26250,26250,26250,0
|
|
20231218,184900,16414925050,26250,26250,26250,26250,0
|
|
20231218,184800,16414925050,26250,26250,26250,26250,0
|
|
20231218,184700,16414925050,26250,26250,26250,26250,0
|
|
20231218,184600,16414925050,26250,26250,26250,26250,0
|
|
20231218,184500,16414925050,26250,26250,26250,26250,0
|
|
20231218,184400,16414925050,26250,26250,26250,26250,0
|
|
20231218,184300,16414925050,26250,26250,26250,26250,0
|
|
20231218,184200,16414925050,26250,26250,26250,26250,0
|
|
20231218,184100,16414925050,26250,26250,26250,26250,0
|
|
20231218,184000,16414925050,26250,26250,26250,26250,74749
|
|
20231218,183900,16414925050,26250,26250,26250,26250,0
|
|
20231218,183800,16414925050,26250,26250,26250,26250,0
|
|
20231218,183700,16414925050,26250,26250,26250,26250,0
|
|
20231218,183600,16414925050,26250,26250,26250,26250,0
|
|
20231218,183500,16414925050,26250,26250,26250,26250,0
|
|
20231218,183400,16414925050,26250,26250,26250,26250,0
|
|
20231218,183300,16414925050,26250,26250,26250,26250,0
|
|
20231218,183200,16414925050,26250,26250,26250,26250,0
|
|
20231218,183100,16414925050,26250,26250,26250,26250,0
|
|
20231218,183000,16414925050,26250,26250,26250,26250,0
|
|
20231218,182900,16414925050,26250,26250,26250,26250,0
|
|
20231218,182800,16414925050,26250,26250,26250,26250,0
|
|
20231218,182700,16414925050,26250,26250,26250,26250,0
|
|
20231218,182600,16414925050,26250,26250,26250,26250,0
|
|
20231218,182500,16414925050,26250,26250,26250,26250,0
|
|
20231218,182400,16414925050,26250,26250,26250,26250,0
|
|
20231218,182300,16414925050,26250,26250,26250,26250,0
|
|
20231218,182200,16414925050,26250,26250,26250,26250,0
|
|
20231218,182100,16414925050,26250,26250,26250,26250,0
|
|
20231218,182000,16414925050,26250,26250,26250,26250,0
|
|
20231218,181900,16414925050,26250,26250,26250,26250,0
|
|
20231218,181800,16414925050,26250,26250,26250,26250,0
|
|
20231218,181700,16414925050,26250,26250,26250,26250,0
|
|
20231218,181600,16414925050,26250,26250,26250,26250,0
|
|
20231218,181500,16414925050,26250,26250,26250,26250,0
|
|
20231218,181400,16414925050,26250,26250,26250,26250,0
|
|
20231218,181300,16414925050,26250,26250,26250,26250,0
|
|
20231218,181200,16414925050,26250,26250,26250,26250,0
|
|
20231218,181100,16414925050,26250,26250,26250,26250,0
|
|
20231218,181000,16414925050,26250,26250,26250,26250,74749
|
|
20231218,180900,16414925050,26250,26250,26250,26250,0
|
|
20231218,180800,16414925050,26250,26250,26250,26250,0
|
|
20231218,180700,16414925050,26250,26250,26250,26250,0
|
|
20231218,180600,16414925050,26250,26250,26250,26250,0
|
|
20231218,180500,16414925050,26250,26250,26250,26250,0
|
|
20231218,180400,16414925050,26250,26250,26250,26250,0
|
|
20231218,180300,16414925050,26250,26250,26250,26250,0
|
|
20231218,180200,16414925050,26250,26250,26250,26250,0
|
|
20231218,180100,16414925050,26250,26250,26250,26250,0
|
|
20231218,180000,16414925050,26250,26250,26250,26250,0
|
|
20231218,175900,16414925050,26250,26250,26250,26250,0
|
|
20231218,175800,16414925050,26250,26250,26250,26250,0
|
|
20231218,175700,16414925050,26250,26250,26250,26250,0
|
|
20231218,175600,16414925050,26250,26250,26250,26250,0
|
|
20231218,175500,16414925050,26250,26250,26250,26250,0
|
|
20231218,175400,16414925050,26250,26250,26250,26250,0
|
|
20231218,175300,16414925050,26250,26250,26250,26250,0
|
|
20231218,175200,16414925050,26250,26250,26250,26250,0
|
|
20231218,175100,16414925050,26250,26250,26250,26250,0
|
|
20231218,175000,16414925050,26250,26250,26250,26250,0
|
|
20231218,174900,16414925050,26250,26250,26250,26250,0
|
|
20231218,174800,16414925050,26250,26250,26250,26250,0
|
|
20231218,174700,16414925050,26250,26250,26250,26250,0
|
|
20231218,174600,16414925050,26250,26250,26250,26250,0
|
|
20231218,174500,16414925050,26250,26250,26250,26250,0
|
|
20231218,174400,16414925050,26250,26250,26250,26250,0
|
|
20231218,174300,16414925050,26250,26250,26250,26250,0
|
|
20231218,174200,16414925050,26250,26250,26250,26250,0
|
|
20231218,174100,16414925050,26250,26250,26250,26250,0
|
|
20231218,174000,16414925050,26250,26250,26250,26250,74749
|
|
20231218,173900,16414925050,26250,26250,26250,26250,0
|
|
20231218,173800,16414925050,26250,26250,26250,26250,0
|
|
20231218,173700,16414925050,26250,26250,26250,26250,0
|
|
20231218,173600,16414925050,26250,26250,26250,26250,0
|
|
20231218,173500,16414925050,26250,26250,26250,26250,0
|
|
20231218,173400,16414925050,26250,26250,26250,26250,0
|
|
20231218,173300,16414925050,26250,26250,26250,26250,0
|
|
20231218,173200,16414925050,26250,26250,26250,26250,0
|
|
20231218,173100,16414925050,26250,26250,26250,26250,0
|
|
20231218,173000,16414925050,26250,26250,26250,26250,0
|
|
20231218,172900,16414925050,26250,26250,26250,26250,0
|
|
20231218,172800,16414925050,26250,26250,26250,26250,0
|
|
20231218,172700,16414925050,26250,26250,26250,26250,0
|
|
20231218,172600,16414925050,26250,26250,26250,26250,0
|
|
20231218,172500,16414925050,26250,26250,26250,26250,0
|
|
20231218,172400,16414925050,26250,26250,26250,26250,0
|
|
20231218,172300,16414925050,26250,26250,26250,26250,0
|
|
20231218,172200,16414925050,26250,26250,26250,26250,0
|
|
20231218,172100,16414925050,26250,26250,26250,26250,0
|
|
20231218,172000,16414925050,26250,26250,26250,26250,0
|
|
20231218,171900,16414925050,26250,26250,26250,26250,0
|
|
20231218,171800,16414925050,26250,26250,26250,26250,0
|
|
20231218,171700,16414925050,26250,26250,26250,26250,0
|
|
20231218,171600,16414925050,26250,26250,26250,26250,0
|
|
20231218,171500,16414925050,26250,26250,26250,26250,0
|
|
20231218,171400,16414925050,26250,26250,26250,26250,0
|
|
20231218,171300,16414925050,26250,26250,26250,26250,0
|
|
20231218,171200,16414925050,26250,26250,26250,26250,0
|
|
20231218,171100,16414925050,26250,26250,26250,26250,0
|
|
20231218,171000,16414925050,26250,26250,26250,26250,74749
|
|
20231218,170900,16414925050,26250,26250,26250,26250,0
|
|
20231218,170800,16414925050,26250,26250,26250,26250,0
|
|
20231218,170700,16414925050,26250,26250,26250,26250,0
|
|
20231218,170600,16414925050,26250,26250,26250,26250,0
|
|
20231218,170500,16414925050,26250,26250,26250,26250,0
|
|
20231218,170400,16414925050,26250,26250,26250,26250,0
|
|
20231218,170300,16414925050,26250,26250,26250,26250,0
|
|
20231218,170200,16414925050,26250,26250,26250,26250,0
|
|
20231218,170100,16414925050,26250,26250,26250,26250,0
|
|
20231218,170000,16414925050,26250,26250,26250,26250,0
|
|
20231218,165900,16414925050,26250,26250,26250,26250,0
|
|
20231218,165800,16414925050,26250,26250,26250,26250,0
|
|
20231218,165700,16414925050,26250,26250,26250,26250,0
|
|
20231218,165600,16414925050,26250,26250,26250,26250,0
|
|
20231218,165500,16414925050,26250,26250,26250,26250,0
|
|
20231218,165400,16414925050,26250,26250,26250,26250,0
|
|
20231218,165300,16414925050,26250,26250,26250,26250,0
|
|
20231218,165200,16414925050,26250,26250,26250,26250,0
|
|
20231218,165100,16414925050,26250,26250,26250,26250,0
|
|
20231218,165000,16414925050,26250,26250,26250,26250,0
|
|
20231218,164900,16414925050,26250,26250,26250,26250,0
|
|
20231218,164800,16414925050,26250,26250,26250,26250,0
|
|
20231218,164700,16414925050,26250,26250,26250,26250,0
|
|
20231218,164600,16414925050,26250,26250,26250,26250,0
|
|
20231218,164500,16414925050,26250,26250,26250,26250,0
|
|
20231218,164400,16414925050,26250,26250,26250,26250,0
|
|
20231218,164300,16414925050,26250,26250,26250,26250,0
|
|
20231218,164200,16414925050,26250,26250,26250,26250,0
|
|
20231218,164100,16414925050,26250,26250,26250,26250,0
|
|
20231218,164000,16414925050,26250,26250,26250,26250,74749
|
|
20231218,163900,16414925050,26250,26250,26250,26250,0
|
|
20231218,163800,16414925050,26250,26250,26250,26250,0
|
|
20231218,163700,16414925050,26250,26250,26250,26250,0
|
|
20231218,163600,16414925050,26250,26250,26250,26250,0
|
|
20231218,163500,16414925050,26250,26250,26250,26250,0
|
|
20231218,163400,16414925050,26250,26250,26250,26250,0
|
|
20231218,163300,16414925050,26250,26250,26250,26250,0
|
|
20231218,163200,16414925050,26250,26250,26250,26250,0
|
|
20231218,163100,16414925050,26250,26250,26250,26250,0
|
|
20231218,163000,16414925050,26250,26250,26250,26250,0
|
|
20231218,162900,16414925050,26250,26250,26250,26250,0
|
|
20231218,162800,16414925050,26250,26250,26250,26250,0
|
|
20231218,162700,16414925050,26250,26250,26250,26250,0
|
|
20231218,162600,16414925050,26250,26250,26250,26250,0
|
|
20231218,162500,16414925050,26250,26250,26250,26250,0
|
|
20231218,162400,16414925050,26250,26250,26250,26250,0
|
|
20231218,162300,16414925050,26250,26250,26250,26250,0
|
|
20231218,162200,16414925050,26250,26250,26250,26250,0
|
|
20231218,162100,16414925050,26250,26250,26250,26250,0
|
|
20231218,162000,16414925050,26250,26250,26250,26250,0
|
|
20231218,161900,16414925050,26250,26250,26250,26250,0
|
|
20231218,161800,16414925050,26250,26250,26250,26250,0
|
|
20231218,161700,16414925050,26250,26250,26250,26250,0
|
|
20231218,161600,16414925050,26250,26250,26250,26250,0
|
|
20231218,161500,16414925050,26250,26250,26250,26250,0
|
|
20231218,161400,16414925050,26250,26250,26250,26250,0
|
|
20231218,161300,16414925050,26250,26250,26250,26250,0
|
|
20231218,161200,16414925050,26250,26250,26250,26250,0
|
|
20231218,161100,16414925050,26250,26250,26250,26250,0
|
|
20231218,161000,16414925050,26250,26250,26250,26250,74749
|
|
20231218,160900,16414925050,26250,26250,26250,26250,0
|
|
20231218,160800,16414925050,26250,26250,26250,26250,0
|
|
20231218,160700,16414925050,26250,26250,26250,26250,0
|
|
20231218,160600,16414925050,26250,26250,26250,26250,0
|
|
20231218,160500,16414925050,26250,26250,26250,26250,0
|
|
20231218,160400,16414925050,26250,26250,26250,26250,0
|
|
20231218,160300,16414925050,26250,26250,26250,26250,0
|
|
20231218,160200,16414925050,26250,26250,26250,26250,0
|
|
20231218,160100,16414925050,26250,26250,26250,26250,0
|
|
20231218,160000,16414925050,26250,26250,26250,26250,0
|
|
20231218,155900,16414925050,26250,26250,26250,26250,0
|
|
20231218,155800,16414925050,26250,26250,26250,26250,0
|
|
20231218,155700,16414925050,26250,26250,26250,26250,0
|
|
20231218,155600,16414925050,26250,26250,26250,26250,0
|
|
20231218,155500,16414925050,26250,26250,26250,26250,0
|
|
20231218,155400,16414925050,26250,26250,26250,26250,0
|
|
20231218,155300,16414925050,26250,26250,26250,26250,0
|
|
20231218,155200,16414925050,26250,26250,26250,26250,0
|
|
20231218,155100,16414925050,26250,26250,26250,26250,0
|
|
20231218,155000,16414925050,26250,26250,26250,26250,0
|
|
20231218,154900,16414925050,26250,26250,26250,26250,0
|
|
20231218,154800,16414925050,26250,26250,26250,26250,0
|
|
20231218,154700,16414925050,26250,26250,26250,26250,0
|
|
20231218,154600,16414925050,26250,26250,26250,26250,0
|
|
20231218,154500,16414925050,26250,26250,26250,26250,0
|
|
20231218,154400,16414925050,26250,26250,26250,26250,0
|
|
20231218,154300,16414925050,26250,26250,26250,26250,0
|
|
20231218,154200,16414925050,26250,26250,26250,26250,0
|
|
20231218,154100,16414925050,26250,26250,26250,26250,0
|
|
20231218,154000,16414925050,26250,26250,26250,26250,74749
|
|
20231218,153900,16414925050,26250,26250,26250,26250,0
|
|
20231218,153800,16414925050,26250,26250,26250,26250,0
|
|
20231218,153700,16414925050,26250,26250,26250,26250,0
|
|
20231218,153600,16414925050,26250,26250,26250,26250,0
|
|
20231218,153500,16414925050,26250,26250,26250,26250,0
|
|
20231218,153400,16414925050,26250,26250,26250,26250,0
|
|
20231218,153300,16414925050,26250,26250,26250,26250,0
|
|
20231218,153200,16414925050,26250,26250,26250,26250,0
|
|
20231218,153100,16414925050,26250,26250,26250,26250,0
|
|
20231218,153000,16414925050,26250,26250,26250,26250,74749
|
|
20231218,152900,14452763800,26350,26350,26350,26350,0
|
|
20231218,152800,14452763800,26350,26350,26350,26350,0
|
|
20231218,152700,14452763800,26350,26350,26350,26350,0
|
|
20231218,152600,14452763800,26350,26350,26350,26350,0
|
|
20231218,152500,14452763800,26350,26350,26350,26350,0
|
|
20231218,152400,14452763800,26350,26350,26350,26350,0
|
|
20231218,152300,14452763800,26350,26350,26350,26350,0
|
|
20231218,152200,14452763800,26350,26350,26350,26350,0
|
|
20231218,152100,14452763800,26350,26350,26350,26350,0
|
|
20231218,152000,14452763800,26350,26350,26350,26350,0
|
|
20231218,151900,14452763800,26350,26350,26400,26350,2216
|
|
20231218,151800,14394311150,26350,26400,26400,26350,3388
|
|
20231218,151700,14305017650,26350,26350,26400,26350,1505
|
|
20231218,151600,14265331050,26350,26400,26400,26350,1089
|
|
20231218,151500,14236625250,26350,26400,26400,26350,1537
|
|
20231218,151400,14196084200,26350,26350,26400,26350,2671
|
|
20231218,151300,14125628300,26350,26400,26400,26350,1532
|
|
20231218,151200,14085224000,26350,26400,26400,26350,787
|
|
20231218,151100,14064483550,26350,26400,26400,26350,967
|
|
20231218,151000,14039001800,26350,26350,26400,26350,882
|
|
20231218,150900,14015759250,26400,26400,26400,26350,1638
|
|
20231218,150800,13972596500,26350,26350,26400,26350,398
|
|
20231218,150700,13962107800,26350,26350,26400,26350,939
|
|
20231218,150600,13937342800,26350,26350,26400,26350,1816
|
|
20231218,150500,13889471150,26350,26400,26400,26350,185
|
|
20231218,150400,13884594450,26350,26350,26400,26350,1709
|
|
20231218,150300,13839556350,26350,26350,26400,26350,1203
|
|
20231218,150200,13807855050,26400,26400,26400,26350,662
|
|
20231218,150100,13790403550,26400,26350,26400,26350,421
|
|
20231218,150000,13779305250,26350,26350,26400,26350,881
|
|
20231218,145900,13756087500,26350,26350,26400,26350,855
|
|
20231218,145800,13733552500,26350,26350,26400,26350,531
|
|
20231218,145700,13719556300,26350,26400,26400,26350,852
|
|
20231218,145600,13697099600,26350,26350,26400,26350,496
|
|
20231218,145500,13684021850,26350,26350,26400,26350,592
|
|
20231218,145400,13668415850,26400,26350,26400,26350,942
|
|
20231218,145300,13643583600,26400,26400,26400,26350,527
|
|
20231218,145200,13629689550,26350,26350,26400,26350,961
|
|
20231218,145100,13604350800,26400,26400,26400,26350,1475
|
|
20231218,145000,13565421650,26400,26400,26400,26350,2478
|
|
20231218,144900,13500017800,26450,26400,26450,26400,882
|
|
20231218,144800,13476732600,26400,26400,26450,26400,2075
|
|
20231218,144700,13421951350,26400,26400,26450,26400,2909
|
|
20231218,144600,13345153600,26450,26400,26450,26400,682
|
|
20231218,144500,13327147200,26450,26400,26450,26400,932
|
|
20231218,144400,13302539150,26400,26400,26450,26400,736
|
|
20231218,144300,13283108300,26400,26400,26450,26400,2741
|
|
20231218,144200,13210740000,26450,26400,26450,26400,1681
|
|
20231218,144100,13166314200,26400,26400,26450,26400,673
|
|
20231218,144000,13148546700,26400,26400,26450,26400,770
|
|
20231218,143900,13128218600,26400,26400,26450,26400,480
|
|
20231218,143800,13115545450,26400,26400,26450,26400,814
|
|
20231218,143700,13094053050,26400,26450,26500,26400,3543
|
|
20231218,143600,13000358500,26450,26450,26500,26450,716
|
|
20231218,143500,12981415000,26450,26450,26500,26450,787
|
|
20231218,143400,12960598450,26450,26450,26500,26450,1257
|
|
20231218,143300,12927350450,26450,26450,26500,26450,652
|
|
20231218,143200,12910104950,26450,26450,26500,26450,989
|
|
20231218,143100,12883926600,26450,26450,26500,26450,1489
|
|
20231218,143000,12844542300,26450,26450,26500,26450,874
|
|
20231218,142900,12821419950,26450,26500,26500,26450,1488
|
|
20231218,142800,12782050450,26450,26450,26500,26450,1900
|
|
20231218,142700,12731785550,26500,26450,26500,26450,398
|
|
20231218,142600,12721252600,26500,26450,26500,26450,1592
|
|
20231218,142500,12679135250,26500,26500,26500,26450,512
|
|
20231218,142400,12665586750,26450,26450,26500,26450,743
|
|
20231218,142300,12645928100,26450,26450,26500,26450,699
|
|
20231218,142200,12627435950,26450,26450,26450,26450,887
|
|
20231218,142100,12603974800,26450,26450,26500,26450,869
|
|
20231218,142000,12580983100,26450,26450,26500,26450,559
|
|
20231218,141900,12566194500,26450,26450,26500,26450,659
|
|
20231218,141800,12548757600,26450,26450,26500,26450,1289
|
|
20231218,141700,12514611500,26450,26500,26500,26450,595
|
|
20231218,141600,12498844500,26500,26500,26550,26500,1698
|
|
20231218,141500,12453845350,26500,26500,26550,26500,498
|
|
20231218,141400,12440648300,26500,26500,26550,26500,747
|
|
20231218,141300,12420845900,26500,26550,26550,26500,1148
|
|
20231218,141200,12390376750,26550,26500,26600,26500,1425
|
|
20231218,141100,12352544750,26550,26500,26550,26500,699
|
|
20231218,141000,12334008650,26500,26500,26550,26500,748
|
|
20231218,140900,12314183250,26500,26550,26550,26500,918
|
|
20231218,140800,12289848750,26500,26550,26550,26500,898
|
|
20231218,140700,12266032650,26550,26550,26600,26550,1252
|
|
20231218,140600,12232791750,26550,26550,26600,26550,1069
|
|
20231218,140500,12204404700,26550,26550,26600,26550,594
|
|
20231218,140400,12188627250,26550,26550,26600,26550,2033
|
|
20231218,140300,12134640300,26550,26550,26600,26550,1245
|
|
20231218,140200,12101581950,26550,26500,26600,26500,1496
|
|
20231218,140100,12061882250,26550,26500,26550,26500,442
|
|
20231218,140000,12050163650,26500,26500,26550,26500,611
|
|
20231218,135900,12033968500,26500,26550,26600,26500,5517
|
|
20231218,135800,11887514950,26550,26550,26600,26550,572
|
|
20231218,135700,11872324550,26550,26600,26650,26550,1026
|
|
20231218,135600,11845033800,26600,26600,26650,26600,1735
|
|
20231218,135500,11798881400,26600,26600,26650,26600,1017
|
|
20231218,135400,11771796250,26600,26600,26650,26600,657
|
|
20231218,135300,11754315850,26600,26550,26650,26550,1176
|
|
20231218,135200,11723039600,26600,26600,26600,26550,515
|
|
20231218,135100,11709360850,26550,26550,26600,26550,281
|
|
20231218,135000,11701899950,26550,26600,26600,26550,370
|
|
20231218,134900,11692070350,26600,26650,26650,26500,6394
|
|
20231218,134800,11522245650,26650,26600,26650,26600,1986
|
|
20231218,134700,11469414000,26650,26650,26700,26600,1380
|
|
20231218,134600,11432647600,26650,26650,26650,26600,2681
|
|
20231218,134500,11361213850,26600,26600,26650,26600,633
|
|
20231218,134400,11344372550,26600,26600,26650,26600,261
|
|
20231218,134300,11337427950,26600,26600,26650,26550,1189
|
|
20231218,134200,11305797900,26550,26650,26650,26550,5776
|
|
20231218,134100,11152036900,26600,26650,26700,26600,3299
|
|
20231218,134000,11064128400,26650,26650,26650,26600,1320
|
|
20231218,133900,11028968000,26600,26600,26650,26550,1122
|
|
20231218,133800,10999123700,26600,26600,26600,26600,368
|
|
20231218,133700,10989334900,26650,26600,26650,26550,3884
|
|
20231218,133600,10885885100,26550,26550,26600,26550,4068
|
|
20231218,133500,10777682300,26600,26600,26600,26550,512
|
|
20231218,133400,10764078150,26600,26550,26600,26550,174
|
|
20231218,133300,10759451150,26550,26550,26600,26550,996
|
|
20231218,133200,10733005800,26550,26650,26650,26550,2156
|
|
20231218,133100,10675648450,26600,26600,26600,26550,572
|
|
20231218,133000,10660434450,26550,26550,26600,26550,2473
|
|
20231218,132900,10594676300,26550,26550,26600,26550,149
|
|
20231218,132800,10590718900,26550,26500,26650,26500,1892
|
|
20231218,132700,10540427750,26600,26550,26600,26500,2493
|
|
20231218,132600,10474235000,26550,26550,26600,26550,2624
|
|
20231218,132500,10404564100,26550,26500,26550,26500,130
|
|
20231218,132400,10401118750,26500,26500,26500,26500,182
|
|
20231218,132300,10396295750,26500,26500,26550,26500,643
|
|
20231218,132200,10379247450,26500,26500,26500,26450,1013
|
|
20231218,132100,10352408150,26500,26550,26550,26450,576
|
|
20231218,132000,10337163750,26500,26500,26550,26500,1007
|
|
20231218,131900,10310444250,26500,26500,26550,26500,1883
|
|
20231218,131800,10260543200,26500,26500,26550,26500,1039
|
|
20231218,131700,10233009350,26500,26450,26500,26450,402
|
|
20231218,131600,10222366550,26450,26500,26500,26450,2637
|
|
20231218,131500,10152505200,26550,26500,26550,26500,506
|
|
20231218,131400,10139081350,26500,26550,26550,26500,343
|
|
20231218,131300,10129989500,26550,26500,26550,26450,1546
|
|
20231218,131200,10089022950,26500,26500,26500,26450,293
|
|
20231218,131100,10081265850,26450,26450,26500,26450,1655
|
|
20231218,131000,10037490750,26450,26450,26500,26450,274
|
|
20231218,130900,10030243400,26450,26500,26500,26450,515
|
|
20231218,130800,10016620750,26450,26500,26550,26450,2417
|
|
20231218,130700,9952538750,26450,26500,26500,26450,219
|
|
20231218,130600,9946745350,26450,26450,26500,26450,462
|
|
20231218,130500,9934525300,26450,26450,26450,26450,276
|
|
20231218,130400,9927225100,26450,26450,26500,26450,620
|
|
20231218,130300,9910823250,26450,26450,26500,26450,258
|
|
20231218,130200,9903998850,26450,26500,26550,26450,1414
|
|
20231218,130100,9866528050,26500,26450,26500,26450,802
|
|
20231218,130000,9845284550,26500,26500,26550,26450,374
|
|
20231218,125900,9835376100,26500,26500,26500,26500,566
|
|
20231218,125800,9820377100,26500,26500,26550,26500,1566
|
|
20231218,125700,9778876250,26500,26500,26550,26500,1368
|
|
20231218,125600,9742623950,26550,26500,26550,26450,1171
|
|
20231218,125500,9711597400,26500,26450,26500,26450,618
|
|
20231218,125400,9695221600,26500,26450,26500,26450,880
|
|
20231218,125300,9671941800,26450,26450,26500,26450,262
|
|
20231218,125200,9665009200,26450,26500,26550,26450,1606
|
|
20231218,125100,9622453850,26550,26450,26550,26450,4391
|
|
20231218,125000,9506098150,26500,26450,26500,26450,473
|
|
20231218,124900,9493586800,26450,26500,26500,26450,184
|
|
20231218,124800,9488717600,26500,26450,26500,26450,568
|
|
20231218,124700,9473686500,26500,26450,26500,26450,432
|
|
20231218,124600,9462257250,26500,26450,26500,26450,164
|
|
20231218,124500,9457918750,26450,26450,26500,26450,395
|
|
20231218,124400,9447468550,26450,26450,26500,26450,114
|
|
20231218,124300,9444450750,26500,26500,26500,26450,237
|
|
20231218,124200,9438176700,26450,26450,26450,26400,5365
|
|
20231218,124100,9296296500,26400,26400,26450,26400,306
|
|
20231218,124000,9288214700,26400,26450,26450,26400,502
|
|
20231218,123900,9274961650,26400,26400,26450,26400,740
|
|
20231218,123800,9255425350,26400,26400,26400,26400,507
|
|
20231218,123700,9242040550,26400,26400,26400,26400,338
|
|
20231218,123600,9233117350,26450,26400,26450,26400,740
|
|
20231218,123500,9213581050,26400,26400,26450,26400,638
|
|
20231218,123400,9196737500,26450,26400,26450,26400,512
|
|
20231218,123300,9183219900,26400,26400,26450,26400,509
|
|
20231218,123200,9169777800,26400,26400,26450,26400,393
|
|
20231218,123100,9159402250,26400,26400,26450,26400,151
|
|
20231218,123000,9155415600,26400,26450,26450,26400,978
|
|
20231218,122900,9129596050,26400,26400,26400,26400,1034
|
|
20231218,122800,9102298450,26400,26400,26450,26400,629
|
|
20231218,122700,9085692800,26400,26400,26450,26400,279
|
|
20231218,122600,9078325950,26400,26400,26450,26400,1466
|
|
20231218,122500,9039623500,26400,26400,26450,26400,834
|
|
20231218,122400,9017602700,26400,26400,26450,26400,246
|
|
20231218,122300,9011104950,26400,26450,26450,26400,557
|
|
20231218,122200,8996396200,26400,26400,26400,26400,1094
|
|
20231218,122100,8967514600,26400,26400,26450,26400,1941
|
|
20231218,122000,8916272100,26400,26400,26450,26400,234
|
|
20231218,121900,8910089200,26400,26400,26450,26400,208
|
|
20231218,121800,8904597950,26450,26400,26450,26400,416
|
|
20231218,121700,8893613200,26400,26400,26450,26400,575
|
|
20231218,121600,8878431650,26400,26450,26450,26400,587
|
|
20231218,121500,8862931300,26400,26400,26450,26400,281
|
|
20231218,121400,8855510100,26450,26400,26450,26400,513
|
|
20231218,121300,8841961800,26450,26400,26450,26400,539
|
|
20231218,121200,8827728850,26400,26450,26450,26400,259
|
|
20231218,121100,8820885150,26400,26400,26450,26400,491
|
|
20231218,121000,8807917300,26450,26400,26450,26400,311
|
|
20231218,120900,8799703300,26400,26450,26450,26400,689
|
|
20231218,120800,8781509950,26400,26400,26450,26400,759
|
|
20231218,120700,8761469100,26400,26450,26450,26400,341
|
|
20231218,120600,8752463400,26450,26450,26450,26400,462
|
|
20231218,120500,8740261600,26450,26450,26450,26400,267
|
|
20231218,120400,8733205300,26450,26450,26450,26400,616
|
|
20231218,120300,8716933950,26450,26400,26450,26400,363
|
|
20231218,120200,8707346850,26400,26450,26450,26400,409
|
|
20231218,120100,8696545000,26450,26400,26450,26400,320
|
|
20231218,120000,8688089900,26450,26450,26450,26400,478
|
|
20231218,115900,8675458450,26400,26400,26450,26400,467
|
|
20231218,115800,8663127650,26400,26450,26450,26400,2168
|
|
20231218,115700,8605890400,26450,26400,26450,26400,2415
|
|
20231218,115600,8542034200,26400,26400,26450,26400,1981
|
|
20231218,115500,8489651550,26400,26450,26450,26400,562
|
|
20231218,115400,8474811900,26400,26400,26450,26400,679
|
|
20231218,115300,8456881400,26450,26450,26450,26400,542
|
|
20231218,115200,8442554600,26450,26400,26450,26400,512
|
|
20231218,115100,8429030050,26400,26400,26450,26400,477
|
|
20231218,115000,8416424550,26400,26400,26450,26400,685
|
|
20231218,114900,8398336250,26450,26400,26450,26400,302
|
|
20231218,114800,8390356050,26400,26400,26450,26400,455
|
|
20231218,114700,8378338100,26450,26450,26450,26400,1850
|
|
20231218,114600,8329494950,26450,26400,26450,26400,378
|
|
20231218,114500,8319510650,26450,26400,26450,26400,403
|
|
20231218,114400,8308870800,26450,26450,26450,26400,305
|
|
20231218,114300,8300813500,26450,26400,26450,26400,309
|
|
20231218,114200,8292651200,26400,26400,26450,26400,512
|
|
20231218,114100,8279130050,26400,26450,26450,26400,548
|
|
20231218,114000,8264659750,26450,26400,26450,26400,437
|
|
20231218,113900,8253118600,26400,26400,26450,26400,433
|
|
20231218,113800,8241683500,26450,26400,26450,26400,2346
|
|
20231218,113700,8179742800,26450,26400,26450,26400,387
|
|
20231218,113600,8169518500,26400,26450,26450,26400,576
|
|
20231218,113500,8154307700,26400,26450,26450,26400,721
|
|
20231218,113400,8135265100,26450,26400,26450,26400,258
|
|
20231218,113300,8128448850,26400,26400,26450,26400,596
|
|
20231218,113200,8112708550,26400,26450,26450,26400,233
|
|
20231218,113100,8106554350,26450,26450,26450,26400,387
|
|
20231218,113000,8096335150,26450,26450,26500,26450,1682
|
|
20231218,112900,8051845950,26500,26450,26500,26450,199
|
|
20231218,112800,8046577900,26450,26500,26500,26450,578
|
|
20231218,112700,8031287300,26450,26450,26500,26450,712
|
|
20231218,112600,8012452400,26500,26500,26500,26450,552
|
|
20231218,112500,7997847750,26500,26500,26500,26450,356
|
|
20231218,112400,7988426600,26450,26450,26500,26450,235
|
|
20231218,112300,7982208800,26450,26450,26500,26450,582
|
|
20231218,112200,7966811450,26450,26450,26500,26450,297
|
|
20231218,112100,7958953600,26500,26450,26500,26450,1060
|
|
20231218,112000,7930897750,26450,26500,26500,26450,222
|
|
20231218,111900,7925023300,26500,26450,26500,26450,556
|
|
20231218,111800,7910315050,26450,26450,26500,26450,357
|
|
20231218,111700,7900868700,26450,26450,26500,26450,292
|
|
20231218,111600,7893135850,26500,26500,26500,26450,214
|
|
20231218,111500,7887471800,26500,26450,26500,26450,243
|
|
20231218,111400,7881040000,26450,26400,26500,26400,1395
|
|
20231218,111300,7844149250,26400,26400,26450,26400,128
|
|
20231218,111200,7840765050,26450,26450,26450,26400,409
|
|
20231218,111100,7829962200,26400,26400,26450,26400,344
|
|
20231218,111000,7820868100,26450,26400,26450,26400,141
|
|
20231218,110900,7817140500,26400,26400,26450,26400,1631
|
|
20231218,110800,7774014500,26450,26450,26450,26400,285
|
|
20231218,110700,7766485050,26450,26450,26450,26400,571
|
|
20231218,110600,7751406550,26450,26450,26450,26400,1368
|
|
20231218,110500,7715228400,26400,26450,26450,26400,918
|
|
20231218,110400,7690959400,26400,26450,26450,26400,308
|
|
20231218,110300,7682822800,26450,26400,26450,26400,962
|
|
20231218,110200,7657398400,26450,26400,26450,26400,431
|
|
20231218,110100,7646005550,26400,26400,26450,26400,269
|
|
20231218,110000,7638903050,26400,26400,26450,26400,417
|
|
20231218,105900,7627893700,26400,26400,26450,26400,442
|
|
20231218,105800,7616224300,26450,26400,26450,26400,589
|
|
20231218,105700,7600674300,26400,26400,26450,26400,510
|
|
20231218,105600,7587209400,26400,26450,26450,26400,323
|
|
20231218,105500,7578681600,26400,26400,26450,26400,382
|
|
20231218,105400,7568595300,26450,26400,26450,26400,314
|
|
20231218,105300,7560303000,26400,26450,26450,26400,304
|
|
20231218,105200,7552263900,26450,26400,26450,26400,2403
|
|
20231218,105100,7488721600,26400,26400,26450,26400,350
|
|
20231218,105000,7479480850,26450,26400,26450,26400,182
|
|
20231218,104900,7474668150,26400,26450,26450,26400,292
|
|
20231218,104800,7466959050,26450,26400,26450,26400,288
|
|
20231218,104700,7459355050,26450,26400,26450,26400,637
|
|
20231218,104600,7442535550,26400,26450,26450,26400,510
|
|
20231218,104500,7429054650,26450,26450,26500,26450,697
|
|
20231218,104400,7410617150,26450,26450,26450,26450,342
|
|
20231218,104300,7401571250,26450,26450,26500,26450,311
|
|
20231218,104200,7393344900,26500,26450,26500,26450,1538
|
|
20231218,104100,7352664350,26450,26450,26450,26450,524
|
|
20231218,104000,7338804550,26500,26450,26500,26400,4838
|
|
20231218,103900,7210842150,26450,26450,26450,26450,451
|
|
20231218,103800,7198913200,26450,26450,26500,26450,399
|
|
20231218,103700,7188359350,26450,26450,26450,26450,477
|
|
20231218,103600,7175742700,26450,26450,26500,26450,269
|
|
20231218,103500,7168626850,26450,26500,26500,26450,317
|
|
20231218,103400,7160241950,26450,26450,26500,26450,1196
|
|
20231218,103300,7128599500,26450,26450,26450,26450,691
|
|
20231218,103200,7110322550,26450,26500,26500,26400,867
|
|
20231218,103100,7087393250,26450,26500,26500,26450,532
|
|
20231218,103000,7073321300,26450,26450,26450,26450,482
|
|
20231218,102900,7060572400,26450,26450,26500,26450,427
|
|
20231218,102800,7049277850,26450,26450,26450,26450,503
|
|
20231218,102700,7035973500,26450,26450,26500,26450,407
|
|
20231218,102600,7025208050,26450,26450,26500,26450,206
|
|
20231218,102500,7019759200,26450,26450,26450,26450,430
|
|
20231218,102400,7008385700,26450,26450,26500,26450,441
|
|
20231218,102300,6996720700,26450,26450,26500,26450,725
|
|
20231218,102200,6977519400,26450,26500,26500,26450,1042
|
|
20231218,102100,6949958150,26450,26450,26500,26450,1246
|
|
20231218,102000,6916996400,26450,26450,26500,26450,495
|
|
20231218,101900,6903901700,26450,26450,26500,26450,213
|
|
20231218,101800,6898266350,26450,26450,26450,26450,399
|
|
20231218,101700,6887712800,26450,26500,26500,26450,205
|
|
20231218,101600,6882286050,26450,26400,26450,26400,588
|
|
20231218,101500,6866733700,26450,26400,26450,26400,1475
|
|
20231218,101400,6827724800,26400,26400,26450,26400,506
|
|
20231218,101300,6814361150,26400,26400,26500,26400,579
|
|
20231218,101200,6799054150,26450,26400,26450,26400,342
|
|
20231218,101100,6790010650,26450,26400,26500,26400,438
|
|
20231218,101000,6778447300,26400,26450,26500,26400,3355
|
|
20231218,100900,6689713600,26450,26500,26500,26450,722
|
|
20231218,100800,6670593350,26450,26450,26500,26450,2646
|
|
20231218,100700,6600600350,26450,26500,26500,26450,193
|
|
20231218,100600,6595495150,26550,26350,26550,26350,15032
|
|
20231218,100500,6196523150,26400,26350,26450,26350,2279
|
|
20231218,100400,6136359450,26350,26400,26450,26350,2523
|
|
20231218,100300,6069745700,26400,26400,26450,26400,3351
|
|
20231218,100200,5981278900,26400,26400,26450,26400,2178
|
|
20231218,100100,5923773550,26400,26450,26450,26400,347
|
|
20231218,100000,5914610300,26400,26450,26500,26400,1496
|
|
20231218,095900,5875048150,26450,26450,26450,26400,7067
|
|
20231218,095800,5688381700,26400,26450,26500,26400,2481
|
|
20231218,095700,5622708700,26450,26450,26450,26400,1027
|
|
20231218,095600,5595548800,26450,26450,26450,26400,3122
|
|
20231218,095500,5512986500,26450,26450,26500,26400,1972
|
|
20231218,095400,5460829250,26450,26400,26500,26400,774
|
|
20231218,095300,5440361450,26400,26450,26450,26400,5037
|
|
20231218,095200,5307170400,26450,26500,26550,26450,13421
|
|
20231218,095100,4951618350,26500,26500,26550,26500,270
|
|
20231218,095000,4944461050,26500,26500,26550,26500,254
|
|
20231218,094900,4937729900,26550,26550,26550,26500,1276
|
|
20231218,094800,4903857750,26550,26600,26600,26550,595
|
|
20231218,094700,4888039750,26600,26550,26600,26550,283
|
|
20231218,094600,4880525800,26550,26550,26550,26550,79
|
|
20231218,094500,4878428350,26550,26400,26550,26400,2757
|
|
20231218,094400,4805411050,26400,26450,26500,26400,2062
|
|
20231218,094300,4750879650,26450,26500,26500,26450,1848
|
|
20231218,094200,4701984850,26500,26450,26500,26450,2939
|
|
20231218,094100,4624214900,26500,26550,26550,26500,3688
|
|
20231218,094000,4526481350,26550,26500,26550,26450,1773
|
|
20231218,093900,4479494650,26450,26450,26500,26450,2615
|
|
20231218,093800,4410327550,26500,26450,26500,26450,682
|
|
20231218,093700,4392284100,26500,26550,26550,26500,4547
|
|
20231218,093600,4271730300,26550,26650,26650,26550,2914
|
|
20231218,093500,4194254600,26650,26650,26700,26600,1695
|
|
20231218,093400,4149082950,26650,26650,26700,26600,1959
|
|
20231218,093300,4096881250,26650,26650,26700,26650,720
|
|
20231218,093200,4077692950,26650,26650,26700,26600,1432
|
|
20231218,093100,4039526650,26650,26700,26700,26650,907
|
|
20231218,093000,4015352650,26650,26650,26700,26650,2584
|
|
20231218,092900,3946428400,26650,26650,26700,26650,3637
|
|
20231218,092800,3849485750,26700,26650,26700,26650,851
|
|
20231218,092700,3826801850,26650,26650,26700,26650,2105
|
|
20231218,092600,3770650500,26700,26700,26700,26650,304
|
|
20231218,092500,3762543250,26700,26650,26700,26600,3113
|
|
20231218,092400,3679582950,26600,26600,26650,26600,366
|
|
20231218,092300,3669847100,26650,26600,26650,26600,282
|
|
20231218,092200,3662339150,26600,26600,26600,26550,474
|
|
20231218,092100,3649734450,26550,26600,26650,26550,11082
|
|
20231218,092000,3355047050,26550,26550,26600,26550,297
|
|
20231218,091900,3347161200,26550,26550,26550,26500,2496
|
|
20231218,091800,3280909400,26550,26500,26550,26500,753
|
|
20231218,091700,3260939700,26550,26550,26550,26500,2149
|
|
20231218,091600,3203885300,26550,26550,26550,26500,528
|
|
20231218,091500,3189878450,26550,26500,26550,26500,872
|
|
20231218,091400,3166765100,26550,26550,26550,26500,1053
|
|
20231218,091300,3138813250,26550,26450,26550,26450,3847
|
|
20231218,091200,3036956650,26450,26450,26500,26450,2926
|
|
20231218,091100,2959450400,26450,26500,26550,26450,9152
|
|
20231218,091000,2716933250,26500,26500,26500,26450,1906
|
|
20231218,090900,2666457050,26500,26550,26550,26500,2008
|
|
20231218,090800,2613220100,26550,26450,26550,26450,4869
|
|
20231218,090700,2484249000,26500,26450,26500,26450,840
|
|
20231218,090600,2462016250,26450,26550,26600,26450,24405
|
|
20231218,090500,1815394850,26600,26450,26600,26450,9161
|
|
20231218,090400,1572491650,26450,26450,26500,26450,4014
|
|
20231218,090300,1466209700,26450,26550,26550,26450,3962
|
|
20231218,090200,1361227600,26550,26650,26700,26450,13152
|
|
20231218,090100,1011247650,26700,26700,26750,26650,4556
|
|
20231218,090000,889656500,26700,26700,26750,26250,33075
|