613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,191000,22332866750,28350,28350,28350,28350,47279
|
|
20231222,190900,22332866750,28350,28350,28350,28350,0
|
|
20231222,190800,22332866750,28350,28350,28350,28350,0
|
|
20231222,190700,22332866750,28350,28350,28350,28350,0
|
|
20231222,190600,22332866750,28350,28350,28350,28350,0
|
|
20231222,190500,22332866750,28350,28350,28350,28350,0
|
|
20231222,190400,22332866750,28350,28350,28350,28350,0
|
|
20231222,190300,22332866750,28350,28350,28350,28350,0
|
|
20231222,190200,22332866750,28350,28350,28350,28350,0
|
|
20231222,190100,22332866750,28350,28350,28350,28350,0
|
|
20231222,190000,22332866750,28350,28350,28350,28350,0
|
|
20231222,185900,22332866750,28350,28350,28350,28350,0
|
|
20231222,185800,22332866750,28350,28350,28350,28350,0
|
|
20231222,185700,22332866750,28350,28350,28350,28350,0
|
|
20231222,185600,22332866750,28350,28350,28350,28350,0
|
|
20231222,185500,22332866750,28350,28350,28350,28350,0
|
|
20231222,185400,22332866750,28350,28350,28350,28350,0
|
|
20231222,185300,22332866750,28350,28350,28350,28350,0
|
|
20231222,185200,22332866750,28350,28350,28350,28350,0
|
|
20231222,185100,22332866750,28350,28350,28350,28350,0
|
|
20231222,185000,22332866750,28350,28350,28350,28350,0
|
|
20231222,184900,22332866750,28350,28350,28350,28350,0
|
|
20231222,184800,22332866750,28350,28350,28350,28350,0
|
|
20231222,184700,22332866750,28350,28350,28350,28350,0
|
|
20231222,184600,22332866750,28350,28350,28350,28350,0
|
|
20231222,184500,22332866750,28350,28350,28350,28350,0
|
|
20231222,184400,22332866750,28350,28350,28350,28350,0
|
|
20231222,184300,22332866750,28350,28350,28350,28350,0
|
|
20231222,184200,22332866750,28350,28350,28350,28350,0
|
|
20231222,184100,22332866750,28350,28350,28350,28350,0
|
|
20231222,184000,22332866750,28350,28350,28350,28350,47279
|
|
20231222,183900,22332866750,28350,28350,28350,28350,0
|
|
20231222,183800,22332866750,28350,28350,28350,28350,0
|
|
20231222,183700,22332866750,28350,28350,28350,28350,0
|
|
20231222,183600,22332866750,28350,28350,28350,28350,0
|
|
20231222,183500,22332866750,28350,28350,28350,28350,0
|
|
20231222,183400,22332866750,28350,28350,28350,28350,0
|
|
20231222,183300,22332866750,28350,28350,28350,28350,0
|
|
20231222,183200,22332866750,28350,28350,28350,28350,0
|
|
20231222,183100,22332866750,28350,28350,28350,28350,0
|
|
20231222,183000,22332866750,28350,28350,28350,28350,0
|
|
20231222,182900,22332866750,28350,28350,28350,28350,0
|
|
20231222,182800,22332866750,28350,28350,28350,28350,0
|
|
20231222,182700,22332866750,28350,28350,28350,28350,0
|
|
20231222,182600,22332866750,28350,28350,28350,28350,0
|
|
20231222,182500,22332866750,28350,28350,28350,28350,0
|
|
20231222,182400,22332866750,28350,28350,28350,28350,0
|
|
20231222,182300,22332866750,28350,28350,28350,28350,0
|
|
20231222,182200,22332866750,28350,28350,28350,28350,0
|
|
20231222,182100,22332866750,28350,28350,28350,28350,0
|
|
20231222,182000,22332866750,28350,28350,28350,28350,0
|
|
20231222,181900,22332866750,28350,28350,28350,28350,0
|
|
20231222,181800,22332866750,28350,28350,28350,28350,0
|
|
20231222,181700,22332866750,28350,28350,28350,28350,0
|
|
20231222,181600,22332866750,28350,28350,28350,28350,0
|
|
20231222,181500,22332866750,28350,28350,28350,28350,0
|
|
20231222,181400,22332866750,28350,28350,28350,28350,0
|
|
20231222,181300,22332866750,28350,28350,28350,28350,0
|
|
20231222,181200,22332866750,28350,28350,28350,28350,0
|
|
20231222,181100,22332866750,28350,28350,28350,28350,0
|
|
20231222,181000,22332866750,28350,28350,28350,28350,47279
|
|
20231222,180900,22332866750,28350,28350,28350,28350,0
|
|
20231222,180800,22332866750,28350,28350,28350,28350,0
|
|
20231222,180700,22332866750,28350,28350,28350,28350,0
|
|
20231222,180600,22332866750,28350,28350,28350,28350,0
|
|
20231222,180500,22332866750,28350,28350,28350,28350,0
|
|
20231222,180400,22332866750,28350,28350,28350,28350,0
|
|
20231222,180300,22332866750,28350,28350,28350,28350,0
|
|
20231222,180200,22332866750,28350,28350,28350,28350,0
|
|
20231222,180100,22332866750,28350,28350,28350,28350,0
|
|
20231222,180000,22332866750,28350,28350,28350,28350,0
|
|
20231222,175900,22332866750,28350,28350,28350,28350,0
|
|
20231222,175800,22332866750,28350,28350,28350,28350,0
|
|
20231222,175700,22332866750,28350,28350,28350,28350,0
|
|
20231222,175600,22332866750,28350,28350,28350,28350,0
|
|
20231222,175500,22332866750,28350,28350,28350,28350,0
|
|
20231222,175400,22332866750,28350,28350,28350,28350,0
|
|
20231222,175300,22332866750,28350,28350,28350,28350,0
|
|
20231222,175200,22332866750,28350,28350,28350,28350,0
|
|
20231222,175100,22332866750,28350,28350,28350,28350,0
|
|
20231222,175000,22332866750,28350,28350,28350,28350,0
|
|
20231222,174900,22332866750,28350,28350,28350,28350,0
|
|
20231222,174800,22332866750,28350,28350,28350,28350,0
|
|
20231222,174700,22332866750,28350,28350,28350,28350,0
|
|
20231222,174600,22332866750,28350,28350,28350,28350,0
|
|
20231222,174500,22332866750,28350,28350,28350,28350,0
|
|
20231222,174400,22332866750,28350,28350,28350,28350,0
|
|
20231222,174300,22332866750,28350,28350,28350,28350,0
|
|
20231222,174200,22332866750,28350,28350,28350,28350,0
|
|
20231222,174100,22332866750,28350,28350,28350,28350,0
|
|
20231222,174000,22332866750,28350,28350,28350,28350,47279
|
|
20231222,173900,22332866750,28350,28350,28350,28350,0
|
|
20231222,173800,22332866750,28350,28350,28350,28350,0
|
|
20231222,173700,22332866750,28350,28350,28350,28350,0
|
|
20231222,173600,22332866750,28350,28350,28350,28350,0
|
|
20231222,173500,22332866750,28350,28350,28350,28350,0
|
|
20231222,173400,22332866750,28350,28350,28350,28350,0
|
|
20231222,173300,22332866750,28350,28350,28350,28350,0
|
|
20231222,173200,22332866750,28350,28350,28350,28350,0
|
|
20231222,173100,22332866750,28350,28350,28350,28350,0
|
|
20231222,173000,22332866750,28350,28350,28350,28350,0
|
|
20231222,172900,22332866750,28350,28350,28350,28350,0
|
|
20231222,172800,22332866750,28350,28350,28350,28350,0
|
|
20231222,172700,22332866750,28350,28350,28350,28350,0
|
|
20231222,172600,22332866750,28350,28350,28350,28350,0
|
|
20231222,172500,22332866750,28350,28350,28350,28350,0
|
|
20231222,172400,22332866750,28350,28350,28350,28350,0
|
|
20231222,172300,22332866750,28350,28350,28350,28350,0
|
|
20231222,172200,22332866750,28350,28350,28350,28350,0
|
|
20231222,172100,22332866750,28350,28350,28350,28350,0
|
|
20231222,172000,22332866750,28350,28350,28350,28350,0
|
|
20231222,171900,22332866750,28350,28350,28350,28350,0
|
|
20231222,171800,22332866750,28350,28350,28350,28350,0
|
|
20231222,171700,22332866750,28350,28350,28350,28350,0
|
|
20231222,171600,22332866750,28350,28350,28350,28350,0
|
|
20231222,171500,22332866750,28350,28350,28350,28350,0
|
|
20231222,171400,22332866750,28350,28350,28350,28350,0
|
|
20231222,171300,22332866750,28350,28350,28350,28350,0
|
|
20231222,171200,22332866750,28350,28350,28350,28350,0
|
|
20231222,171100,22332866750,28350,28350,28350,28350,0
|
|
20231222,171000,22332866750,28350,28350,28350,28350,47279
|
|
20231222,170900,22332866750,28350,28350,28350,28350,0
|
|
20231222,170800,22332866750,28350,28350,28350,28350,0
|
|
20231222,170700,22332866750,28350,28350,28350,28350,0
|
|
20231222,170600,22332866750,28350,28350,28350,28350,0
|
|
20231222,170500,22332866750,28350,28350,28350,28350,0
|
|
20231222,170400,22332866750,28350,28350,28350,28350,0
|
|
20231222,170300,22332866750,28350,28350,28350,28350,0
|
|
20231222,170200,22332866750,28350,28350,28350,28350,0
|
|
20231222,170100,22332866750,28350,28350,28350,28350,0
|
|
20231222,170000,22332866750,28350,28350,28350,28350,0
|
|
20231222,165900,22332866750,28350,28350,28350,28350,0
|
|
20231222,165800,22332866750,28350,28350,28350,28350,0
|
|
20231222,165700,22332866750,28350,28350,28350,28350,0
|
|
20231222,165600,22332866750,28350,28350,28350,28350,0
|
|
20231222,165500,22332866750,28350,28350,28350,28350,0
|
|
20231222,165400,22332866750,28350,28350,28350,28350,0
|
|
20231222,165300,22332866750,28350,28350,28350,28350,0
|
|
20231222,165200,22332866750,28350,28350,28350,28350,0
|
|
20231222,165100,22332866750,28350,28350,28350,28350,0
|
|
20231222,165000,22332866750,28350,28350,28350,28350,0
|
|
20231222,164900,22332866750,28350,28350,28350,28350,0
|
|
20231222,164800,22332866750,28350,28350,28350,28350,0
|
|
20231222,164700,22332866750,28350,28350,28350,28350,0
|
|
20231222,164600,22332866750,28350,28350,28350,28350,0
|
|
20231222,164500,22332866750,28350,28350,28350,28350,0
|
|
20231222,164400,22332866750,28350,28350,28350,28350,0
|
|
20231222,164300,22332866750,28350,28350,28350,28350,0
|
|
20231222,164200,22332866750,28350,28350,28350,28350,0
|
|
20231222,164100,22332866750,28350,28350,28350,28350,0
|
|
20231222,164000,22332866750,28350,28350,28350,28350,47279
|
|
20231222,163900,22332866750,28350,28350,28350,28350,0
|
|
20231222,163800,22332866750,28350,28350,28350,28350,0
|
|
20231222,163700,22332866750,28350,28350,28350,28350,0
|
|
20231222,163600,22332866750,28350,28350,28350,28350,0
|
|
20231222,163500,22332866750,28350,28350,28350,28350,0
|
|
20231222,163400,22332866750,28350,28350,28350,28350,0
|
|
20231222,163300,22332866750,28350,28350,28350,28350,0
|
|
20231222,163200,22332866750,28350,28350,28350,28350,0
|
|
20231222,163100,22332866750,28350,28350,28350,28350,0
|
|
20231222,163000,22332866750,28350,28350,28350,28350,0
|
|
20231222,162900,22332866750,28350,28350,28350,28350,0
|
|
20231222,162800,22332866750,28350,28350,28350,28350,0
|
|
20231222,162700,22332866750,28350,28350,28350,28350,0
|
|
20231222,162600,22332866750,28350,28350,28350,28350,0
|
|
20231222,162500,22332866750,28350,28350,28350,28350,0
|
|
20231222,162400,22332866750,28350,28350,28350,28350,0
|
|
20231222,162300,22332866750,28350,28350,28350,28350,0
|
|
20231222,162200,22332866750,28350,28350,28350,28350,0
|
|
20231222,162100,22332866750,28350,28350,28350,28350,0
|
|
20231222,162000,22332866750,28350,28350,28350,28350,0
|
|
20231222,161900,22332866750,28350,28350,28350,28350,0
|
|
20231222,161800,22332866750,28350,28350,28350,28350,0
|
|
20231222,161700,22332866750,28350,28350,28350,28350,0
|
|
20231222,161600,22332866750,28350,28350,28350,28350,0
|
|
20231222,161500,22332866750,28350,28350,28350,28350,0
|
|
20231222,161400,22332866750,28350,28350,28350,28350,0
|
|
20231222,161300,22332866750,28350,28350,28350,28350,0
|
|
20231222,161200,22332866750,28350,28350,28350,28350,0
|
|
20231222,161100,22332866750,28350,28350,28350,28350,0
|
|
20231222,161000,22332866750,28350,28350,28350,28350,47279
|
|
20231222,160900,22332866750,28350,28350,28350,28350,0
|
|
20231222,160800,22332866750,28350,28350,28350,28350,0
|
|
20231222,160700,22332866750,28350,28350,28350,28350,0
|
|
20231222,160600,22332866750,28350,28350,28350,28350,0
|
|
20231222,160500,22332866750,28350,28350,28350,28350,0
|
|
20231222,160400,22332866750,28350,28350,28350,28350,0
|
|
20231222,160300,22332866750,28350,28350,28350,28350,0
|
|
20231222,160200,22332866750,28350,28350,28350,28350,0
|
|
20231222,160100,22332866750,28350,28350,28350,28350,0
|
|
20231222,160000,22332866750,28350,28350,28350,28350,0
|
|
20231222,155900,22332866750,28350,28350,28350,28350,0
|
|
20231222,155800,22332866750,28350,28350,28350,28350,0
|
|
20231222,155700,22332866750,28350,28350,28350,28350,0
|
|
20231222,155600,22332866750,28350,28350,28350,28350,0
|
|
20231222,155500,22332866750,28350,28350,28350,28350,0
|
|
20231222,155400,22332866750,28350,28350,28350,28350,0
|
|
20231222,155300,22332866750,28350,28350,28350,28350,0
|
|
20231222,155200,22332866750,28350,28350,28350,28350,0
|
|
20231222,155100,22332866750,28350,28350,28350,28350,0
|
|
20231222,155000,22332866750,28350,28350,28350,28350,0
|
|
20231222,154900,22332866750,28350,28350,28350,28350,0
|
|
20231222,154800,22332866750,28350,28350,28350,28350,0
|
|
20231222,154700,22332866750,28350,28350,28350,28350,0
|
|
20231222,154600,22332866750,28350,28350,28350,28350,0
|
|
20231222,154500,22332866750,28350,28350,28350,28350,0
|
|
20231222,154400,22332866750,28350,28350,28350,28350,0
|
|
20231222,154300,22332866750,28350,28350,28350,28350,0
|
|
20231222,154200,22332866750,28350,28350,28350,28350,0
|
|
20231222,154100,22332866750,28350,28350,28350,28350,0
|
|
20231222,154000,22332866750,28350,28350,28350,28350,47279
|
|
20231222,153900,22332866750,28350,28350,28350,28350,0
|
|
20231222,153800,22332866750,28350,28350,28350,28350,0
|
|
20231222,153700,22332866750,28350,28350,28350,28350,0
|
|
20231222,153600,22332866750,28350,28350,28350,28350,0
|
|
20231222,153500,22332866750,28350,28350,28350,28350,0
|
|
20231222,153400,22332866750,28350,28350,28350,28350,0
|
|
20231222,153300,22332866750,28350,28350,28350,28350,0
|
|
20231222,153200,22332866750,28350,28350,28350,28350,0
|
|
20231222,153100,22332866750,28350,28350,28350,28350,0
|
|
20231222,153000,22332866750,28350,28350,28350,28350,47279
|
|
20231222,152900,20992507100,28450,28450,28450,28450,0
|
|
20231222,152800,20992507100,28450,28450,28450,28450,0
|
|
20231222,152700,20992507100,28450,28450,28450,28450,0
|
|
20231222,152600,20992507100,28450,28450,28450,28450,0
|
|
20231222,152500,20992507100,28450,28450,28450,28450,0
|
|
20231222,152400,20992507100,28450,28450,28450,28450,0
|
|
20231222,152300,20992507100,28450,28450,28450,28450,0
|
|
20231222,152200,20992507100,28450,28450,28450,28450,0
|
|
20231222,152100,20992507100,28450,28450,28450,28450,0
|
|
20231222,152000,20992507100,28450,28450,28450,28450,0
|
|
20231222,151900,20992507100,28450,28500,28550,28450,1234
|
|
20231222,151800,20957345750,28450,28450,28500,28450,2329
|
|
20231222,151700,20890974150,28500,28500,28500,28450,875
|
|
20231222,151600,20866046200,28500,28450,28500,28450,1430
|
|
20231222,151500,20825294500,28450,28450,28500,28450,2174
|
|
20231222,151400,20763339100,28500,28450,28500,28450,708
|
|
20231222,151300,20743184750,28450,28500,28550,28450,5588
|
|
20231222,151200,20583923550,28500,28550,28550,28500,3931
|
|
20231222,151100,20471860350,28500,28550,28550,28500,385
|
|
20231222,151000,20460869750,28500,28550,28600,28500,676
|
|
20231222,150900,20441578250,28500,28550,28600,28500,1063
|
|
20231222,150800,20411243250,28550,28550,28600,28550,1158
|
|
20231222,150700,20378178650,28600,28550,28600,28500,1880
|
|
20231222,150600,20324533650,28550,28600,28600,28500,3187
|
|
20231222,150500,20233537200,28600,28550,28600,28550,1182
|
|
20231222,150400,20199785300,28550,28600,28600,28550,633
|
|
20231222,150300,20181696250,28600,28600,28600,28550,291
|
|
20231222,150200,20173374750,28600,28600,28650,28550,2564
|
|
20231222,150100,20100103950,28550,28550,28650,28550,962
|
|
20231222,150000,20072590600,28600,28600,28600,28550,2496
|
|
20231222,145900,20001216200,28550,28550,28600,28550,1192
|
|
20231222,145800,19967144650,28600,28550,28600,28550,1440
|
|
20231222,145700,19925971150,28550,28600,28600,28550,324
|
|
20231222,145600,19916706500,28550,28550,28600,28550,810
|
|
20231222,145500,19893568500,28500,28600,28650,28500,2234
|
|
20231222,145400,19829737700,28600,28600,28600,28550,2250
|
|
20231222,145300,19765408350,28550,28550,28600,28550,161
|
|
20231222,145200,19760807050,28600,28600,28600,28550,810
|
|
20231222,145100,19737657350,28600,28550,28650,28550,1314
|
|
20231222,145000,19700074300,28550,28600,28600,28550,1005
|
|
20231222,144900,19671346550,28600,28600,28600,28550,458
|
|
20231222,144800,19658247950,28600,28550,28650,28550,884
|
|
20231222,144700,19632974750,28550,28600,28600,28550,519
|
|
20231222,144600,19618143100,28600,28600,28600,28550,1563
|
|
20231222,144500,19573452250,28650,28600,28650,28600,1299
|
|
20231222,144400,19536258150,28600,28600,28650,28600,691
|
|
20231222,144300,19516483700,28600,28600,28650,28600,2178
|
|
20231222,144200,19454171600,28600,28600,28650,28550,1233
|
|
20231222,144100,19418918300,28600,28600,28650,28550,881
|
|
20231222,144000,19393709950,28600,28550,28650,28550,1191
|
|
20231222,143900,19359652400,28550,28650,28650,28500,5135
|
|
20231222,143800,19212865750,28650,28650,28650,28600,3121
|
|
20231222,143700,19123541450,28650,28600,28700,28600,4999
|
|
20231222,143600,18980414950,28650,28600,28650,28550,4934
|
|
20231222,143500,18839264900,28550,28550,28600,28550,1102
|
|
20231222,143400,18807765500,28600,28600,28600,28550,665
|
|
20231222,143300,18788754250,28600,28600,28600,28550,755
|
|
20231222,143200,18767173300,28600,28600,28600,28550,635
|
|
20231222,143100,18749019550,28550,28550,28600,28550,1480
|
|
20231222,143000,18706707150,28600,28600,28600,28550,846
|
|
20231222,142900,18682535150,28600,28600,28600,28550,762
|
|
20231222,142800,18660760850,28600,28600,28600,28550,856
|
|
20231222,142700,18636292750,28600,28550,28600,28550,972
|
|
20231222,142600,18608515700,28550,28600,28650,28550,3028
|
|
20231222,142500,18521907800,28650,28650,28650,28600,916
|
|
20231222,142400,18495675700,28650,28600,28650,28600,776
|
|
20231222,142300,18473460000,28650,28600,28650,28550,934
|
|
20231222,142200,18446754650,28600,28550,28600,28550,705
|
|
20231222,142100,18426593400,28600,28600,28600,28550,983
|
|
20231222,142000,18398496200,28600,28600,28600,28550,656
|
|
20231222,141900,18379742900,28600,28650,28650,28550,6031
|
|
20231222,141800,18207352250,28650,28600,28650,28600,535
|
|
20231222,141700,18192028650,28600,28650,28650,28600,901
|
|
20231222,141600,18166226200,28650,28600,28650,28600,2209
|
|
20231222,141500,18102946500,28650,28650,28650,28600,659
|
|
20231222,141400,18084076800,28650,28650,28650,28600,2279
|
|
20231222,141300,18018841250,28650,28600,28650,28600,800
|
|
20231222,141200,17995935550,28600,28600,28650,28600,6470
|
|
20231222,141100,17810629450,28600,28650,28650,28600,641
|
|
20231222,141000,17792280150,28650,28600,28650,28600,631
|
|
20231222,140900,17774218200,28600,28600,28650,28600,1270
|
|
20231222,140800,17737875800,28650,28600,28650,28600,677
|
|
20231222,140700,17718479950,28600,28600,28650,28600,1247
|
|
20231222,140600,17682791000,28600,28600,28650,28600,1311
|
|
20231222,140500,17645290150,28650,28600,28650,28600,664
|
|
20231222,140400,17626297200,28600,28600,28650,28550,1786
|
|
20231222,140300,17575203600,28650,28600,28650,28600,490
|
|
20231222,140200,17561168950,28600,28600,28650,28600,775
|
|
20231222,140100,17538982550,28650,28650,28700,28600,511
|
|
20231222,140000,17524335200,28600,28600,28650,28600,2445
|
|
20231222,135900,17454301550,28650,28650,28700,28600,423
|
|
20231222,135800,17442182300,28650,28650,28650,28600,1806
|
|
20231222,135700,17390478000,28600,28650,28650,28600,749
|
|
20231222,135600,17369019300,28600,28650,28650,28600,843
|
|
20231222,135500,17344895850,28650,28650,28700,28600,6994
|
|
20231222,135400,17144584550,28650,28600,28650,28600,858
|
|
20231222,135300,17120025550,28650,28650,28650,28600,623
|
|
20231222,135200,17102176750,28600,28650,28650,28600,393
|
|
20231222,135100,17090930350,28650,28650,28650,28600,2963
|
|
20231222,135000,17006146100,28650,28650,28650,28600,851
|
|
20231222,134900,16981781450,28650,28650,28650,28600,584
|
|
20231222,134800,16965051600,28650,28600,28650,28600,690
|
|
20231222,134700,16945295800,28650,28600,28650,28600,910
|
|
20231222,134600,16919232150,28600,28650,28650,28600,857
|
|
20231222,134500,16894693850,28650,28650,28650,28600,1076
|
|
20231222,134400,16863868200,28650,28650,28650,28600,1214
|
|
20231222,134300,16829097300,28650,28650,28650,28600,534
|
|
20231222,134200,16813798850,28650,28650,28650,28600,715
|
|
20231222,134100,16793333250,28600,28600,28650,28600,491
|
|
20231222,134000,16779268800,28650,28650,28650,28600,524
|
|
20231222,133900,16764266800,28650,28600,28650,28600,611
|
|
20231222,133800,16746768600,28650,28650,28650,28600,711
|
|
20231222,133700,16726412350,28600,28650,28650,28600,589
|
|
20231222,133600,16709538100,28650,28650,28650,28600,366
|
|
20231222,133500,16699063050,28600,28650,28650,28600,483
|
|
20231222,133400,16685225400,28650,28650,28650,28600,1921
|
|
20231222,133300,16630255250,28650,28650,28650,28600,615
|
|
20231222,133200,16612648500,28650,28650,28650,28600,3177
|
|
20231222,133100,16521701400,28650,28600,28650,28600,693
|
|
20231222,133000,16501859000,28650,28650,28650,28600,830
|
|
20231222,132900,16478095850,28600,28650,28650,28600,794
|
|
20231222,132800,16455357950,28600,28600,28650,28600,997
|
|
20231222,132700,16426821200,28600,28600,28650,28600,844
|
|
20231222,132600,16402656600,28650,28700,28700,28600,1609
|
|
20231222,132500,16356547950,28700,28700,28700,28650,3178
|
|
20231222,132400,16265477050,28700,28650,28700,28650,418
|
|
20231222,132300,16253487450,28650,28700,28700,28650,963
|
|
20231222,132200,16225873850,28650,28650,28700,28650,948
|
|
20231222,132100,16198690650,28650,28700,28700,28650,774
|
|
20231222,132000,16176507700,28650,28650,28700,28650,672
|
|
20231222,131900,16157226100,28700,28650,28700,28650,1168
|
|
20231222,131800,16123730300,28650,28650,28700,28650,6855
|
|
20231222,131700,15927305850,28650,28650,28700,28650,690
|
|
20231222,131600,15907518700,28650,28700,28700,28650,602
|
|
20231222,131500,15890244850,28700,28700,28700,28650,1048
|
|
20231222,131400,15860188050,28700,28700,28700,28650,766
|
|
20231222,131300,15838209900,28700,28650,28700,28650,442
|
|
20231222,131200,15825527950,28650,28650,28700,28600,882
|
|
20231222,131100,15800232400,28650,28650,28650,28600,2608
|
|
20231222,131000,15725522050,28650,28600,28650,28600,738
|
|
20231222,130900,15704393150,28600,28650,28650,28600,1869
|
|
20231222,130800,15650900000,28650,28650,28650,28600,375
|
|
20231222,130700,15640156350,28600,28650,28650,28600,624
|
|
20231222,130600,15622286450,28650,28650,28650,28600,1125
|
|
20231222,130500,15590060900,28650,28650,28650,28600,282
|
|
20231222,130400,15581981800,28650,28650,28650,28600,536
|
|
20231222,130300,15566625550,28650,28600,28650,28600,2608
|
|
20231222,130200,15491913150,28600,28600,28650,28550,5555
|
|
20231222,130100,15333018900,28600,28600,28600,28550,710
|
|
20231222,130000,15312724350,28600,28550,28600,28550,683
|
|
20231222,125900,15293209200,28550,28600,28650,28550,1191
|
|
20231222,125800,15259150500,28550,28550,28600,28550,1518
|
|
20231222,125700,15215736050,28600,28600,28600,28550,656
|
|
20231222,125600,15196974550,28550,28650,28650,28550,5895
|
|
20231222,125500,15028397950,28650,28650,28650,28600,388
|
|
20231222,125400,15017283350,28650,28600,28650,28600,340
|
|
20231222,125300,15007542650,28650,28650,28650,28600,1290
|
|
20231222,125200,14970628300,28600,28600,28650,28600,789
|
|
20231222,125100,14948037350,28650,28600,28650,28600,319
|
|
20231222,125000,14938900650,28650,28650,28650,28600,212
|
|
20231222,124900,14932828100,28600,28600,28650,28600,553
|
|
20231222,124800,14916995250,28650,28600,28650,28600,494
|
|
20231222,124700,14902848000,28650,28550,28650,28550,513
|
|
20231222,124600,14888174600,28600,28600,28600,28550,1599
|
|
20231222,124500,14842498650,28600,28550,28600,28550,537
|
|
20231222,124400,14827145650,28600,28600,28650,28600,709
|
|
20231222,124300,14806862900,28650,28650,28650,28600,1105
|
|
20231222,124200,14775224800,28650,28600,28650,28550,760
|
|
20231222,124100,14753487650,28600,28600,28650,28600,794
|
|
20231222,124000,14730775600,28650,28650,28650,28600,1226
|
|
20231222,123900,14695698350,28650,28600,28650,28550,491
|
|
20231222,123800,14681650450,28600,28600,28600,28550,972
|
|
20231222,123700,14653878400,28550,28650,28650,28550,9926
|
|
20231222,123600,14369615650,28650,28700,28700,28650,3826
|
|
20231222,123500,14259948600,28700,28700,28700,28650,231
|
|
20231222,123400,14253320950,28700,28700,28700,28650,1979
|
|
20231222,123300,14196523900,28700,28700,28700,28650,607
|
|
20231222,123200,14179103700,28700,28650,28700,28650,1277
|
|
20231222,123100,14142481200,28700,28650,28700,28650,217
|
|
20231222,123000,14136255250,28700,28650,28700,28650,519
|
|
20231222,122900,14121367000,28700,28650,28700,28650,356
|
|
20231222,122800,14111151750,28700,28650,28700,28650,5379
|
|
20231222,122700,13956777600,28650,28700,28700,28650,522
|
|
20231222,122600,13941810350,28700,28650,28700,28650,414
|
|
20231222,122500,13929936100,28650,28650,28650,28600,947
|
|
20231222,122400,13902805200,28650,28700,28700,28600,5195
|
|
20231222,122300,13753935900,28700,28700,28700,28650,1494
|
|
20231222,122200,13711115600,28700,28650,28700,28650,524
|
|
20231222,122100,13696096950,28650,28650,28700,28650,407
|
|
20231222,122000,13684419850,28650,28650,28700,28650,470
|
|
20231222,121900,13670935050,28650,28650,28700,28650,732
|
|
20231222,121800,13649927400,28700,28700,28700,28650,424
|
|
20231222,121700,13637763150,28700,28650,28700,28650,505
|
|
20231222,121600,13623284050,28650,28650,28700,28650,1205
|
|
20231222,121500,13588752500,28650,28700,28700,28650,586
|
|
20231222,121400,13571938400,28700,28700,28700,28650,516
|
|
20231222,121300,13557132750,28700,28700,28700,28650,181
|
|
20231222,121200,13551939450,28700,28600,28700,28600,566
|
|
20231222,121100,13535712350,28700,28600,28700,28600,469
|
|
20231222,121000,13522276950,28600,28650,28700,28600,1772
|
|
20231222,120900,13471508600,28700,28650,28700,28600,1002
|
|
20231222,120800,13442825550,28600,28600,28650,28600,689
|
|
20231222,120700,13423110800,28600,28650,28650,28600,2157
|
|
20231222,120600,13361372200,28650,28650,28700,28650,4214
|
|
20231222,120500,13240562000,28650,28700,28700,28650,995
|
|
20231222,120400,13212016650,28700,28650,28700,28650,1519
|
|
20231222,120300,13168486750,28700,28700,28700,28650,1864
|
|
20231222,120200,13114993300,28650,28650,28700,28650,1355
|
|
20231222,120100,13076159500,28700,28700,28700,28650,305
|
|
20231222,120000,13067408200,28700,28700,28750,28650,1215
|
|
20231222,115900,13032529550,28700,28700,28750,28700,1846
|
|
20231222,115800,12979533600,28750,28750,28750,28700,3082
|
|
20231222,115700,12891061100,28700,28700,28750,28700,742
|
|
20231222,115600,12869765050,28700,28700,28700,28650,1932
|
|
20231222,115500,12814343250,28700,28650,28700,28650,1098
|
|
20231222,115400,12782833900,28700,28700,28700,28650,1063
|
|
20231222,115300,12752334800,28700,28650,28700,28650,778
|
|
20231222,115200,12730029550,28650,28650,28700,28650,838
|
|
20231222,115100,12705982150,28650,28700,28700,28650,2835
|
|
20231222,115000,12624625700,28700,28700,28700,28600,1601
|
|
20231222,114900,12578739550,28700,28650,28700,28650,1995
|
|
20231222,114800,12521576950,28700,28700,28700,28650,2869
|
|
20231222,114700,12439281550,28650,28650,28700,28600,1686
|
|
20231222,114600,12390957000,28650,28650,28650,28600,574
|
|
20231222,114500,12374512100,28650,28650,28650,28600,291
|
|
20231222,114400,12366175850,28600,28700,28700,28550,4818
|
|
20231222,114300,12228335850,28650,28650,28700,28650,1642
|
|
20231222,114200,12181273550,28650,28650,28700,28650,4371
|
|
20231222,114100,12056031400,28650,28650,28650,28600,878
|
|
20231222,114000,12030879300,28650,28600,28650,28600,804
|
|
20231222,113900,12007853450,28600,28550,28600,28550,5979
|
|
20231222,113800,11836885150,28600,28600,28600,28550,574
|
|
20231222,113700,11820471550,28550,28550,28600,28550,796
|
|
20231222,113600,11797707000,28600,28550,28600,28550,367
|
|
20231222,113500,11787211800,28550,28550,28600,28500,1957
|
|
20231222,113400,11731340300,28500,28550,28550,28500,1287
|
|
20231222,113300,11694621650,28550,28550,28550,28500,369
|
|
20231222,113200,11684087250,28550,28550,28550,28500,636
|
|
20231222,113100,11665930450,28550,28550,28550,28500,539
|
|
20231222,113000,11650542900,28500,28500,28550,28500,546
|
|
20231222,112900,11634972650,28550,28500,28550,28500,712
|
|
20231222,112800,11614658500,28550,28500,28550,28500,784
|
|
20231222,112700,11592287200,28550,28550,28600,28500,687
|
|
20231222,112600,11572672600,28550,28550,28600,28550,1601
|
|
20231222,112500,11526961200,28550,28550,28600,28500,6458
|
|
20231222,112400,11342577550,28550,28550,28550,28500,478
|
|
20231222,112300,11328932500,28550,28550,28550,28500,411
|
|
20231222,112200,11317198650,28550,28500,28550,28500,643
|
|
20231222,112100,11298848850,28550,28550,28550,28500,1354
|
|
20231222,112000,11260213050,28550,28550,28550,28500,340
|
|
20231222,111900,11250506150,28550,28550,28550,28500,1237
|
|
20231222,111800,11215223700,28550,28550,28550,28500,1011
|
|
20231222,111700,11186377200,28500,28550,28550,28500,308
|
|
20231222,111600,11177586900,28500,28550,28600,28500,9217
|
|
20231222,111500,10914493500,28550,28500,28550,28500,471
|
|
20231222,111400,10901047750,28550,28550,28550,28500,1300
|
|
20231222,111300,10863964450,28550,28550,28600,28500,9338
|
|
20231222,111200,10597213450,28550,28550,28600,28500,4578
|
|
20231222,111100,10466524850,28550,28500,28550,28500,755
|
|
20231222,111000,10444990200,28500,28500,28500,28450,1135
|
|
20231222,110900,10412644000,28500,28500,28500,28450,639
|
|
20231222,110800,10394436850,28500,28500,28500,28450,939
|
|
20231222,110700,10367687650,28450,28500,28500,28450,738
|
|
20231222,110600,10346671150,28500,28450,28500,28450,3157
|
|
20231222,110500,10256835100,28450,28450,28450,28400,1696
|
|
20231222,110400,10208585800,28450,28400,28450,28400,670
|
|
20231222,110300,10189530100,28400,28450,28450,28400,858
|
|
20231222,110200,10165131500,28400,28450,28450,28400,772
|
|
20231222,110100,10143195100,28450,28450,28450,28400,1595
|
|
20231222,110000,10097818750,28450,28450,28450,28400,1515
|
|
20231222,105900,10054753000,28450,28450,28450,28400,1096
|
|
20231222,105800,10023602250,28450,28450,28450,28400,725
|
|
20231222,105700,10002977850,28450,28400,28450,28400,621
|
|
20231222,105600,9985317600,28450,28450,28450,28400,528
|
|
20231222,105500,9970310200,28450,28450,28450,28400,469
|
|
20231222,105400,9956968000,28450,28450,28450,28400,1023
|
|
20231222,105300,9927893650,28400,28450,28450,28400,334
|
|
20231222,105200,9918394050,28450,28450,28450,28400,475
|
|
20231222,105100,9904888150,28450,28450,28450,28400,2709
|
|
20231222,105000,9827934750,28400,28450,28450,28400,223
|
|
20231222,104900,9821591350,28450,28450,28450,28400,541
|
|
20231222,104800,9806203000,28450,28400,28450,28400,464
|
|
20231222,104700,9793006750,28450,28450,28450,28400,2548
|
|
20231222,104600,9720516250,28500,28450,28500,28400,1800
|
|
20231222,104500,9669298450,28450,28450,28450,28400,651
|
|
20231222,104400,9650781350,28400,28400,28450,28350,7372
|
|
20231222,104300,9441424050,28450,28450,28450,28400,2727
|
|
20231222,104200,9363972050,28450,28450,28450,28400,1269
|
|
20231222,104100,9327877300,28400,28450,28450,28400,932
|
|
20231222,104000,9301366500,28450,28450,28500,28400,511
|
|
20231222,103900,9286821650,28450,28450,28500,28400,763
|
|
20231222,103800,9265106100,28450,28450,28500,28400,504
|
|
20231222,103700,9250767000,28450,28450,28500,28400,712
|
|
20231222,103600,9230509900,28450,28450,28450,28400,378
|
|
20231222,103500,9219756400,28450,28450,28450,28400,1682
|
|
20231222,103400,9171948950,28450,28450,28500,28400,1740
|
|
20231222,103300,9122450750,28400,28400,28450,28400,864
|
|
20231222,103200,9097870250,28400,28350,28400,28350,6777
|
|
20231222,103100,8905428700,28350,28350,28400,28300,2024
|
|
20231222,103000,8848073950,28400,28350,28400,28300,3177
|
|
20231222,102900,8758009350,28400,28400,28450,28350,5178
|
|
20231222,102800,8610996800,28400,28450,28450,28400,242
|
|
20231222,102700,8604113750,28450,28400,28450,28400,380
|
|
20231222,102600,8593303900,28400,28450,28450,28400,731
|
|
20231222,102500,8572516250,28450,28500,28500,28400,754
|
|
20231222,102400,8551065250,28450,28400,28500,28400,902
|
|
20231222,102300,8525404050,28400,28400,28550,28400,1344
|
|
20231222,102200,8487126350,28400,28500,28550,28400,1817
|
|
20231222,102100,8435357150,28500,28450,28550,28400,10007
|
|
20231222,102000,8150401750,28450,28500,28500,28400,2526
|
|
20231222,101900,8078531650,28450,28400,28500,28400,2516
|
|
20231222,101800,8006955650,28400,28450,28500,28400,3813
|
|
20231222,101700,7898518100,28450,28500,28500,28450,752
|
|
20231222,101600,7877093200,28500,28450,28500,28450,402
|
|
20231222,101500,7865641500,28500,28450,28500,28450,416
|
|
20231222,101400,7853786500,28550,28550,28600,28450,991
|
|
20231222,101300,7825528550,28500,28550,28550,28500,1566
|
|
20231222,101200,7780834950,28550,28550,28550,28500,1208
|
|
20231222,101100,7746370750,28500,28550,28550,28500,2587
|
|
20231222,101000,7672600800,28550,28550,28550,28500,771
|
|
20231222,100900,7650600500,28550,28450,28550,28450,9417
|
|
20231222,100800,7382356200,28450,28450,28450,28400,2503
|
|
20231222,100700,7311252350,28450,28450,28450,28400,1076
|
|
20231222,100600,7280666000,28450,28400,28450,28350,566
|
|
20231222,100500,7264587900,28400,28400,28450,28400,2228
|
|
20231222,100400,7201289150,28450,28400,28450,28400,395
|
|
20231222,100300,7190056800,28400,28450,28450,28400,665
|
|
20231222,100200,7171156600,28400,28400,28450,28350,2212
|
|
20231222,100100,7108332100,28400,28350,28400,28350,2702
|
|
20231222,100000,7031716050,28400,28400,28400,28350,459
|
|
20231222,095900,7018684000,28350,28350,28400,28300,5981
|
|
20231222,095800,6849067050,28400,28400,28450,28350,2690
|
|
20231222,095700,6772654550,28450,28400,28450,28400,323
|
|
20231222,095600,6763469600,28450,28450,28450,28400,1156
|
|
20231222,095500,6730591200,28450,28400,28450,28400,1282
|
|
20231222,095400,6694171800,28450,28500,28500,28400,5665
|
|
20231222,095300,6533093550,28450,28550,28550,28450,2726
|
|
20231222,095200,6455394500,28550,28550,28550,28500,3606
|
|
20231222,095100,6352515300,28550,28550,28550,28500,4062
|
|
20231222,095000,6236553850,28550,28450,28550,28450,4754
|
|
20231222,094900,6101051950,28450,28500,28500,28450,1324
|
|
20231222,094800,6063345900,28450,28400,28500,28400,874
|
|
20231222,094700,6038484900,28450,28500,28500,28400,1389
|
|
20231222,094600,5998967350,28450,28400,28500,28400,2910
|
|
20231222,094500,5916176950,28450,28350,28450,28350,3902
|
|
20231222,094400,5805341650,28400,28350,28400,28350,943
|
|
20231222,094300,5778589650,28350,28250,28350,28250,2573
|
|
20231222,094200,5705719150,28300,28300,28350,28300,3600
|
|
20231222,094100,5603822700,28300,28400,28450,28300,2103
|
|
20231222,094000,5544225400,28450,28400,28450,28300,3905
|
|
20231222,093900,5433420750,28400,28450,28550,28400,1266
|
|
20231222,093800,5397376050,28450,28450,28550,28450,3186
|
|
20231222,093700,5306568500,28500,28500,28500,28450,1859
|
|
20231222,093600,5253594450,28450,28450,28500,28400,1945
|
|
20231222,093500,5198235150,28450,28500,28500,28450,1431
|
|
20231222,093400,5157492950,28500,28500,28550,28450,5117
|
|
20231222,093300,5011657650,28500,28600,28650,28500,15843
|
|
20231222,093200,4558660800,28600,28350,28600,28350,34726
|
|
20231222,093100,3569566450,28300,28300,28350,28250,2155
|
|
20231222,093000,3508584100,28250,28250,28300,28200,5977
|
|
20231222,092900,3339857600,28250,28400,28400,28250,8234
|
|
20231222,092800,3106804000,28350,28400,28400,28300,3774
|
|
20231222,092700,2999772350,28400,28350,28450,28350,5801
|
|
20231222,092600,2834965550,28350,28350,28400,28300,8468
|
|
20231222,092500,2594717450,28350,28300,28350,28250,4579
|
|
20231222,092400,2465109150,28250,28250,28300,28200,4192
|
|
20231222,092300,2346674650,28250,28300,28300,28250,2875
|
|
20231222,092200,2265401250,28250,28100,28300,28100,6418
|
|
20231222,092100,2084240750,28150,28150,28200,28050,3554
|
|
20231222,092000,1984106450,28050,28050,28150,28050,10050
|
|
20231222,091900,1701746500,28050,27900,28050,27900,12118
|
|
20231222,091800,1362622550,27900,27900,27950,27900,921
|
|
20231222,091700,1336911150,27900,27900,27950,27900,1798
|
|
20231222,091600,1286734600,27900,27900,27950,27900,1097
|
|
20231222,091500,1256114250,27900,27900,27950,27850,1444
|
|
20231222,091400,1215815800,27900,27900,27950,27900,1749
|
|
20231222,091300,1167011700,27900,27950,27950,27900,3117
|
|
20231222,091200,1080019850,27950,27900,27950,27900,2450
|
|
20231222,091100,1011590250,27900,27950,27950,27900,1275
|
|
20231222,091000,975978550,27950,27950,28000,27950,2699
|
|
20231222,090900,900528500,28000,27950,28000,27950,915
|
|
20231222,090800,874928150,27950,28000,28000,27950,1356
|
|
20231222,090700,836997250,28000,27950,28000,27950,1796
|
|
20231222,090600,786752850,27950,28000,28050,27950,943
|
|
20231222,090500,760379900,28050,28000,28050,27950,3742
|
|
20231222,090400,655632650,28000,28000,28050,28000,3224
|
|
20231222,090300,565358100,28000,27950,28050,27950,1924
|
|
20231222,090200,511515850,28000,28050,28050,27950,3521
|
|
20231222,090100,412929450,28000,28000,28100,28000,4495
|
|
20231222,090000,286909400,28000,27900,28000,27850,10279
|