615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,191200,15603946300,29000,29000,29000,29000,88201
|
|
20231228,191100,15603946300,29000,29000,29000,29000,0
|
|
20231228,191000,15603946300,29000,29000,29000,29000,0
|
|
20231228,190900,15603946300,29000,29000,29000,29000,0
|
|
20231228,190800,15603946300,29000,29000,29000,29000,0
|
|
20231228,190700,15603946300,29000,29000,29000,29000,0
|
|
20231228,190600,15603946300,29000,29000,29000,29000,0
|
|
20231228,190500,15603946300,29000,29000,29000,29000,0
|
|
20231228,190400,15603946300,29000,29000,29000,29000,0
|
|
20231228,190300,15603946300,29000,29000,29000,29000,0
|
|
20231228,190200,15603946300,29000,29000,29000,29000,0
|
|
20231228,190100,15603946300,29000,29000,29000,29000,0
|
|
20231228,190000,15603946300,29000,29000,29000,29000,0
|
|
20231228,185900,15603946300,29000,29000,29000,29000,0
|
|
20231228,185800,15603946300,29000,29000,29000,29000,0
|
|
20231228,185700,15603946300,29000,29000,29000,29000,0
|
|
20231228,185600,15603946300,29000,29000,29000,29000,0
|
|
20231228,185500,15603946300,29000,29000,29000,29000,0
|
|
20231228,185400,15603946300,29000,29000,29000,29000,0
|
|
20231228,185300,15603946300,29000,29000,29000,29000,0
|
|
20231228,185200,15603946300,29000,29000,29000,29000,0
|
|
20231228,185100,15603946300,29000,29000,29000,29000,0
|
|
20231228,185000,15603946300,29000,29000,29000,29000,0
|
|
20231228,184900,15603946300,29000,29000,29000,29000,0
|
|
20231228,184800,15603946300,29000,29000,29000,29000,0
|
|
20231228,184700,15603946300,29000,29000,29000,29000,0
|
|
20231228,184600,15603946300,29000,29000,29000,29000,0
|
|
20231228,184500,15603946300,29000,29000,29000,29000,0
|
|
20231228,184400,15603946300,29000,29000,29000,29000,0
|
|
20231228,184300,15603946300,29000,29000,29000,29000,0
|
|
20231228,184200,15603946300,29000,29000,29000,29000,88201
|
|
20231228,184100,15603946300,29000,29000,29000,29000,0
|
|
20231228,184000,15603946300,29000,29000,29000,29000,0
|
|
20231228,183900,15603946300,29000,29000,29000,29000,0
|
|
20231228,183800,15603946300,29000,29000,29000,29000,0
|
|
20231228,183700,15603946300,29000,29000,29000,29000,0
|
|
20231228,183600,15603946300,29000,29000,29000,29000,0
|
|
20231228,183500,15603946300,29000,29000,29000,29000,0
|
|
20231228,183400,15603946300,29000,29000,29000,29000,0
|
|
20231228,183300,15603946300,29000,29000,29000,29000,0
|
|
20231228,183200,15603946300,29000,29000,29000,29000,0
|
|
20231228,183100,15603946300,29000,29000,29000,29000,0
|
|
20231228,183000,15603946300,29000,29000,29000,29000,0
|
|
20231228,182900,15603946300,29000,29000,29000,29000,0
|
|
20231228,182800,15603946300,29000,29000,29000,29000,0
|
|
20231228,182700,15603946300,29000,29000,29000,29000,0
|
|
20231228,182600,15603946300,29000,29000,29000,29000,0
|
|
20231228,182500,15603946300,29000,29000,29000,29000,0
|
|
20231228,182400,15603946300,29000,29000,29000,29000,0
|
|
20231228,182300,15603946300,29000,29000,29000,29000,0
|
|
20231228,182200,15603946300,29000,29000,29000,29000,0
|
|
20231228,182100,15603946300,29000,29000,29000,29000,0
|
|
20231228,182000,15603946300,29000,29000,29000,29000,0
|
|
20231228,181900,15603946300,29000,29000,29000,29000,0
|
|
20231228,181800,15603946300,29000,29000,29000,29000,0
|
|
20231228,181700,15603946300,29000,29000,29000,29000,0
|
|
20231228,181600,15603946300,29000,29000,29000,29000,0
|
|
20231228,181500,15603946300,29000,29000,29000,29000,0
|
|
20231228,181400,15603946300,29000,29000,29000,29000,0
|
|
20231228,181300,15603946300,29000,29000,29000,29000,0
|
|
20231228,181200,15603946300,29000,29000,29000,29000,88201
|
|
20231228,181100,15603946300,29000,29000,29000,29000,0
|
|
20231228,181000,15603946300,29000,29000,29000,29000,0
|
|
20231228,180900,15603946300,29000,29000,29000,29000,0
|
|
20231228,180800,15603946300,29000,29000,29000,29000,0
|
|
20231228,180700,15603946300,29000,29000,29000,29000,0
|
|
20231228,180600,15603946300,29000,29000,29000,29000,0
|
|
20231228,180500,15603946300,29000,29000,29000,29000,0
|
|
20231228,180400,15603946300,29000,29000,29000,29000,0
|
|
20231228,180300,15603946300,29000,29000,29000,29000,0
|
|
20231228,180200,15603946300,29000,29000,29000,29000,0
|
|
20231228,180100,15603946300,29000,29000,29000,29000,0
|
|
20231228,180000,15603946300,29000,29000,29000,29000,0
|
|
20231228,175900,15603946300,29000,29000,29000,29000,0
|
|
20231228,175800,15603946300,29000,29000,29000,29000,0
|
|
20231228,175700,15603946300,29000,29000,29000,29000,0
|
|
20231228,175600,15603946300,29000,29000,29000,29000,0
|
|
20231228,175500,15603946300,29000,29000,29000,29000,0
|
|
20231228,175400,15603946300,29000,29000,29000,29000,0
|
|
20231228,175300,15603946300,29000,29000,29000,29000,0
|
|
20231228,175200,15603946300,29000,29000,29000,29000,0
|
|
20231228,175100,15603946300,29000,29000,29000,29000,0
|
|
20231228,175000,15603946300,29000,29000,29000,29000,0
|
|
20231228,174900,15603946300,29000,29000,29000,29000,0
|
|
20231228,174800,15603946300,29000,29000,29000,29000,0
|
|
20231228,174700,15603946300,29000,29000,29000,29000,0
|
|
20231228,174600,15603946300,29000,29000,29000,29000,0
|
|
20231228,174500,15603946300,29000,29000,29000,29000,0
|
|
20231228,174400,15603946300,29000,29000,29000,29000,0
|
|
20231228,174300,15603946300,29000,29000,29000,29000,0
|
|
20231228,174200,15603946300,29000,29000,29000,29000,88201
|
|
20231228,174100,15603946300,29000,29000,29000,29000,0
|
|
20231228,174000,15603946300,29000,29000,29000,29000,0
|
|
20231228,173900,15603946300,29000,29000,29000,29000,0
|
|
20231228,173800,15603946300,29000,29000,29000,29000,0
|
|
20231228,173700,15603946300,29000,29000,29000,29000,0
|
|
20231228,173600,15603946300,29000,29000,29000,29000,0
|
|
20231228,173500,15603946300,29000,29000,29000,29000,0
|
|
20231228,173400,15603946300,29000,29000,29000,29000,0
|
|
20231228,173300,15603946300,29000,29000,29000,29000,0
|
|
20231228,173200,15603946300,29000,29000,29000,29000,0
|
|
20231228,173100,15603946300,29000,29000,29000,29000,0
|
|
20231228,173000,15603946300,29000,29000,29000,29000,0
|
|
20231228,172900,15603946300,29000,29000,29000,29000,0
|
|
20231228,172800,15603946300,29000,29000,29000,29000,0
|
|
20231228,172700,15603946300,29000,29000,29000,29000,0
|
|
20231228,172600,15603946300,29000,29000,29000,29000,0
|
|
20231228,172500,15603946300,29000,29000,29000,29000,0
|
|
20231228,172400,15603946300,29000,29000,29000,29000,0
|
|
20231228,172300,15603946300,29000,29000,29000,29000,0
|
|
20231228,172200,15603946300,29000,29000,29000,29000,0
|
|
20231228,172100,15603946300,29000,29000,29000,29000,0
|
|
20231228,172000,15603946300,29000,29000,29000,29000,0
|
|
20231228,171900,15603946300,29000,29000,29000,29000,0
|
|
20231228,171800,15603946300,29000,29000,29000,29000,0
|
|
20231228,171700,15603946300,29000,29000,29000,29000,0
|
|
20231228,171600,15603946300,29000,29000,29000,29000,0
|
|
20231228,171500,15603946300,29000,29000,29000,29000,0
|
|
20231228,171400,15603946300,29000,29000,29000,29000,0
|
|
20231228,171300,15603946300,29000,29000,29000,29000,0
|
|
20231228,171200,15603946300,29000,29000,29000,29000,88201
|
|
20231228,171100,15603946300,29000,29000,29000,29000,0
|
|
20231228,171000,15603946300,29000,29000,29000,29000,0
|
|
20231228,170900,15603946300,29000,29000,29000,29000,0
|
|
20231228,170800,15603946300,29000,29000,29000,29000,0
|
|
20231228,170700,15603946300,29000,29000,29000,29000,0
|
|
20231228,170600,15603946300,29000,29000,29000,29000,0
|
|
20231228,170500,15603946300,29000,29000,29000,29000,0
|
|
20231228,170400,15603946300,29000,29000,29000,29000,0
|
|
20231228,170300,15603946300,29000,29000,29000,29000,0
|
|
20231228,170200,15603946300,29000,29000,29000,29000,0
|
|
20231228,170100,15603946300,29000,29000,29000,29000,0
|
|
20231228,170000,15603946300,29000,29000,29000,29000,0
|
|
20231228,165900,15603946300,29000,29000,29000,29000,0
|
|
20231228,165800,15603946300,29000,29000,29000,29000,0
|
|
20231228,165700,15603946300,29000,29000,29000,29000,0
|
|
20231228,165600,15603946300,29000,29000,29000,29000,0
|
|
20231228,165500,15603946300,29000,29000,29000,29000,0
|
|
20231228,165400,15603946300,29000,29000,29000,29000,0
|
|
20231228,165300,15603946300,29000,29000,29000,29000,0
|
|
20231228,165200,15603946300,29000,29000,29000,29000,0
|
|
20231228,165100,15603946300,29000,29000,29000,29000,0
|
|
20231228,165000,15603946300,29000,29000,29000,29000,0
|
|
20231228,164900,15603946300,29000,29000,29000,29000,0
|
|
20231228,164800,15603946300,29000,29000,29000,29000,0
|
|
20231228,164700,15603946300,29000,29000,29000,29000,0
|
|
20231228,164600,15603946300,29000,29000,29000,29000,0
|
|
20231228,164500,15603946300,29000,29000,29000,29000,0
|
|
20231228,164400,15603946300,29000,29000,29000,29000,0
|
|
20231228,164300,15603946300,29000,29000,29000,29000,0
|
|
20231228,164200,15603946300,29000,29000,29000,29000,88201
|
|
20231228,164100,15603946300,29000,29000,29000,29000,0
|
|
20231228,164000,15603946300,29000,29000,29000,29000,0
|
|
20231228,163900,15603946300,29000,29000,29000,29000,0
|
|
20231228,163800,15603946300,29000,29000,29000,29000,0
|
|
20231228,163700,15603946300,29000,29000,29000,29000,0
|
|
20231228,163600,15603946300,29000,29000,29000,29000,0
|
|
20231228,163500,15603946300,29000,29000,29000,29000,0
|
|
20231228,163400,15603946300,29000,29000,29000,29000,0
|
|
20231228,163300,15603946300,29000,29000,29000,29000,0
|
|
20231228,163200,15603946300,29000,29000,29000,29000,0
|
|
20231228,163100,15603946300,29000,29000,29000,29000,0
|
|
20231228,163000,15603946300,29000,29000,29000,29000,0
|
|
20231228,162900,15603946300,29000,29000,29000,29000,0
|
|
20231228,162800,15603946300,29000,29000,29000,29000,0
|
|
20231228,162700,15603946300,29000,29000,29000,29000,0
|
|
20231228,162600,15603946300,29000,29000,29000,29000,0
|
|
20231228,162500,15603946300,29000,29000,29000,29000,0
|
|
20231228,162400,15603946300,29000,29000,29000,29000,0
|
|
20231228,162300,15603946300,29000,29000,29000,29000,0
|
|
20231228,162200,15603946300,29000,29000,29000,29000,0
|
|
20231228,162100,15603946300,29000,29000,29000,29000,0
|
|
20231228,162000,15603946300,29000,29000,29000,29000,0
|
|
20231228,161900,15603946300,29000,29000,29000,29000,0
|
|
20231228,161800,15603946300,29000,29000,29000,29000,0
|
|
20231228,161700,15603946300,29000,29000,29000,29000,0
|
|
20231228,161600,15603946300,29000,29000,29000,29000,0
|
|
20231228,161500,15603946300,29000,29000,29000,29000,0
|
|
20231228,161400,15603946300,29000,29000,29000,29000,0
|
|
20231228,161300,15603946300,29000,29000,29000,29000,0
|
|
20231228,161200,15603946300,29000,29000,29000,29000,88201
|
|
20231228,161100,15603946300,29000,29000,29000,29000,0
|
|
20231228,161000,15603946300,29000,29000,29000,29000,0
|
|
20231228,160900,15603946300,29000,29000,29000,29000,0
|
|
20231228,160800,15603946300,29000,29000,29000,29000,0
|
|
20231228,160700,15603946300,29000,29000,29000,29000,0
|
|
20231228,160600,15603946300,29000,29000,29000,29000,0
|
|
20231228,160500,15603946300,29000,29000,29000,29000,0
|
|
20231228,160400,15603946300,29000,29000,29000,29000,0
|
|
20231228,160300,15603946300,29000,29000,29000,29000,0
|
|
20231228,160200,15603946300,29000,29000,29000,29000,0
|
|
20231228,160100,15603946300,29000,29000,29000,29000,0
|
|
20231228,160000,15603946300,29000,29000,29000,29000,0
|
|
20231228,155900,15603946300,29000,29000,29000,29000,0
|
|
20231228,155800,15603946300,29000,29000,29000,29000,0
|
|
20231228,155700,15603946300,29000,29000,29000,29000,0
|
|
20231228,155600,15603946300,29000,29000,29000,29000,0
|
|
20231228,155500,15603946300,29000,29000,29000,29000,0
|
|
20231228,155400,15603946300,29000,29000,29000,29000,0
|
|
20231228,155300,15603946300,29000,29000,29000,29000,0
|
|
20231228,155200,15603946300,29000,29000,29000,29000,0
|
|
20231228,155100,15603946300,29000,29000,29000,29000,0
|
|
20231228,155000,15603946300,29000,29000,29000,29000,0
|
|
20231228,154900,15603946300,29000,29000,29000,29000,0
|
|
20231228,154800,15603946300,29000,29000,29000,29000,0
|
|
20231228,154700,15603946300,29000,29000,29000,29000,0
|
|
20231228,154600,15603946300,29000,29000,29000,29000,0
|
|
20231228,154500,15603946300,29000,29000,29000,29000,0
|
|
20231228,154400,15603946300,29000,29000,29000,29000,0
|
|
20231228,154300,15603946300,29000,29000,29000,29000,0
|
|
20231228,154200,15603946300,29000,29000,29000,29000,88201
|
|
20231228,154100,15603946300,29000,29000,29000,29000,0
|
|
20231228,154000,15603946300,29000,29000,29000,29000,0
|
|
20231228,153900,15603946300,29000,29000,29000,29000,0
|
|
20231228,153800,15603946300,29000,29000,29000,29000,0
|
|
20231228,153700,15603946300,29000,29000,29000,29000,0
|
|
20231228,153600,15603946300,29000,29000,29000,29000,0
|
|
20231228,153500,15603946300,29000,29000,29000,29000,0
|
|
20231228,153400,15603946300,29000,29000,29000,29000,0
|
|
20231228,153300,15603946300,29000,29000,29000,29000,0
|
|
20231228,153200,15603946300,29000,29000,29000,29000,0
|
|
20231228,153100,15603946300,29000,29000,29000,29000,0
|
|
20231228,153000,15603946300,29000,29000,29000,29000,88201
|
|
20231228,152900,13046117300,28900,28900,28900,28900,0
|
|
20231228,152800,13046117300,28900,28900,28900,28900,0
|
|
20231228,152700,13046117300,28900,28900,28900,28900,0
|
|
20231228,152600,13046117300,28900,28900,28900,28900,0
|
|
20231228,152500,13046117300,28900,28900,28900,28900,0
|
|
20231228,152400,13046117300,28900,28900,28900,28900,0
|
|
20231228,152300,13046117300,28900,28900,28900,28900,0
|
|
20231228,152200,13046117300,28900,28900,28900,28900,0
|
|
20231228,152100,13046117300,28900,28900,28900,28900,0
|
|
20231228,152000,13046117300,28900,28900,28900,28900,0
|
|
20231228,151900,13046117300,28900,28850,28900,28800,6541
|
|
20231228,151800,12857413250,28800,28800,28850,28800,1253
|
|
20231228,151700,12821306800,28800,28900,28900,28800,3339
|
|
20231228,151600,12724992950,28900,28850,28900,28800,2299
|
|
20231228,151500,12658694250,28800,28800,28850,28800,539
|
|
20231228,151400,12643168600,28800,28850,28850,28800,1470
|
|
20231228,151300,12600780000,28800,28800,28850,28750,1219
|
|
20231228,151200,12565670500,28800,28850,28900,28800,2927
|
|
20231228,151100,12481219200,28800,28850,28850,28750,3598
|
|
20231228,151000,12377474850,28800,28800,28800,28750,2112
|
|
20231228,150900,12316684550,28750,28800,28800,28750,977
|
|
20231228,150800,12288593050,28750,28800,28850,28750,1317
|
|
20231228,150700,12250673100,28850,28900,28900,28750,13658
|
|
20231228,150600,11856730100,28900,28900,28900,28850,568
|
|
20231228,150500,11840325700,28850,28800,28900,28800,13223
|
|
20231228,150400,11458750450,28800,28800,28850,28800,936
|
|
20231228,150300,11431767650,28800,28850,28850,28800,954
|
|
20231228,150200,11404267450,28850,28850,28850,28800,1070
|
|
20231228,150100,11373432100,28850,28850,28850,28800,1466
|
|
20231228,150000,11331156600,28800,28800,28850,28800,779
|
|
20231228,145900,11308702500,28850,28850,28850,28800,323
|
|
20231228,145800,11299395350,28850,28800,28850,28800,1334
|
|
20231228,145700,11260946400,28850,28850,28850,28800,992
|
|
20231228,145600,11232361650,28850,28800,28850,28800,1033
|
|
20231228,145500,11202595650,28850,28850,28850,28800,506
|
|
20231228,145400,11188015700,28850,28800,28850,28800,587
|
|
20231228,145300,11171102550,28800,28850,28850,28800,2118
|
|
20231228,145200,11110075200,28800,28800,28850,28800,2892
|
|
20231228,145100,11026727450,28850,28800,28850,28800,2012
|
|
20231228,145000,10968764950,28800,28850,28850,28800,817
|
|
20231228,144900,10945207500,28850,28850,28850,28800,301
|
|
20231228,144800,10936527150,28850,28850,28850,28800,491
|
|
20231228,144700,10922381100,28850,28850,28850,28800,1251
|
|
20231228,144600,10886328700,28800,28850,28850,28800,1164
|
|
20231228,144500,10852786400,28850,28800,28850,28800,1317
|
|
20231228,144400,10814823450,28850,28850,28850,28800,8334
|
|
20231228,144300,10574483600,28800,28850,28850,28800,1938
|
|
20231228,144200,10518611150,28850,28850,28850,28800,940
|
|
20231228,144100,10491515850,28800,28800,28850,28800,206
|
|
20231228,144000,10485577000,28850,28800,28850,28800,1266
|
|
20231228,143900,10449078950,28800,28850,28850,28800,742
|
|
20231228,143800,10427688950,28800,28850,28850,28800,578
|
|
20231228,143700,10411019250,28850,28850,28850,28800,487
|
|
20231228,143600,10396973750,28850,28800,28850,28800,141
|
|
20231228,143500,10392907800,28850,28800,28850,28800,342
|
|
20231228,143400,10383043850,28800,28800,28850,28800,1971
|
|
20231228,143300,10326256800,28800,28800,28850,28800,247
|
|
20231228,143200,10319135700,28800,28800,28850,28800,2478
|
|
20231228,143100,10247742550,28800,28850,28850,28800,279
|
|
20231228,143000,10239697450,28850,28800,28850,28800,692
|
|
20231228,142900,10219749900,28850,28800,28850,28800,274
|
|
20231228,142800,10211846750,28850,28800,28850,28800,166
|
|
20231228,142700,10207060500,28850,28800,28850,28800,13000
|
|
20231228,142600,9832473600,28800,28750,28800,28750,1165
|
|
20231228,142500,9798923500,28750,28800,28800,28750,512
|
|
20231228,142400,9784188400,28750,28750,28800,28750,499
|
|
20231228,142300,9769833650,28800,28800,28800,28750,343
|
|
20231228,142200,9759961850,28750,28750,28800,28750,748
|
|
20231228,142100,9738447500,28800,28750,28800,28750,1280
|
|
20231228,142000,9701644350,28800,28800,28800,28750,210
|
|
20231228,141900,9695597550,28750,28800,28800,28750,282
|
|
20231228,141800,9687480400,28750,28750,28800,28750,369
|
|
20231228,141700,9676861800,28750,28800,28800,28750,253
|
|
20231228,141600,9669586100,28750,28800,28800,28750,261
|
|
20231228,141500,9662072050,28800,28750,28800,28750,306
|
|
20231228,141400,9653273050,28800,28800,28800,28750,707
|
|
20231228,141300,9632941500,28750,28750,28800,28750,2408
|
|
20231228,141200,9563708600,28750,28750,28800,28750,217
|
|
20231228,141100,9557467400,28800,28750,28800,28750,230
|
|
20231228,141000,9550846700,28750,28800,28800,28750,157
|
|
20231228,140900,9546326050,28800,28800,28800,28750,276
|
|
20231228,140800,9538382000,28750,28800,28800,28750,204
|
|
20231228,140700,9532514200,28800,28750,28800,28750,666
|
|
20231228,140600,9513362450,28800,28750,28800,28750,186
|
|
20231228,140500,9508012100,28800,28800,28800,28750,83
|
|
20231228,140400,9505622000,28750,28750,28800,28750,224
|
|
20231228,140300,9499177900,28750,28800,28800,28750,525
|
|
20231228,140200,9484082200,28800,28750,28800,28750,210
|
|
20231228,140100,9478039250,28800,28800,28800,28750,99
|
|
20231228,140000,9475191450,28800,28700,28800,28700,7431
|
|
20231228,135900,9261540300,28750,28650,28750,28650,3710
|
|
20231228,135800,9155062600,28700,28700,28700,28650,272
|
|
20231228,135700,9147258450,28650,28650,28700,28650,405
|
|
20231228,135600,9135644050,28650,28700,28700,28650,147
|
|
20231228,135500,9131431400,28700,28650,28700,28650,412
|
|
20231228,135400,9119610450,28700,28650,28700,28650,64
|
|
20231228,135300,9117776350,28700,28650,28700,28650,295
|
|
20231228,135200,9109313350,28700,28650,28700,28650,201
|
|
20231228,135100,9103549100,28700,28650,28700,28650,426
|
|
20231228,135000,9091340850,28650,28700,28700,28650,245
|
|
20231228,134900,9084314500,28700,28650,28700,28650,168
|
|
20231228,134800,9079500700,28650,28650,28700,28650,156
|
|
20231228,134700,9075026200,28700,28650,28700,28650,86
|
|
20231228,134600,9072561250,28650,28650,28700,28650,258
|
|
20231228,134500,9065165850,28700,28600,28700,28600,1003
|
|
20231228,134400,9036429650,28650,28600,28650,28600,655
|
|
20231228,134300,9017669150,28650,28600,28650,28600,451
|
|
20231228,134200,9004753000,28650,28650,28650,28600,4517
|
|
20231228,134100,8875345900,28700,28700,28700,28650,136
|
|
20231228,134000,8871445850,28650,28650,28700,28650,60
|
|
20231228,133900,8869726250,28650,28650,28700,28650,998
|
|
20231228,133800,8841130100,28650,28700,28700,28650,293
|
|
20231228,133700,8832730650,28700,28650,28700,28650,1476
|
|
20231228,133600,8790432250,28650,28700,28700,28650,146
|
|
20231228,133500,8786247300,28700,28650,28700,28650,234
|
|
20231228,133400,8779538750,28650,28700,28700,28650,809
|
|
20231228,133300,8756355250,28700,28650,28700,28650,321
|
|
20231228,133200,8747155150,28650,28700,28700,28650,333
|
|
20231228,133100,8737611350,28700,28650,28700,28650,202
|
|
20231228,133000,8731821750,28650,28650,28700,28650,305
|
|
20231228,132900,8723081700,28650,28650,28700,28650,178
|
|
20231228,132800,8717979750,28650,28650,28700,28650,180
|
|
20231228,132700,8712818100,28650,28700,28750,28650,2262
|
|
20231228,132600,8647901950,28700,28700,28750,28700,85
|
|
20231228,132500,8645461950,28700,28750,28750,28700,237
|
|
20231228,132400,8638656250,28750,28700,28750,28700,2454
|
|
20231228,132300,8568224550,28700,28750,28750,28700,140
|
|
20231228,132200,8564204600,28700,28750,28750,28700,148
|
|
20231228,132100,8559954950,28750,28750,28750,28700,676
|
|
20231228,132000,8540546950,28700,28750,28750,28700,124
|
|
20231228,131900,8536984800,28750,28700,28750,28700,149
|
|
20231228,131800,8532708050,28750,28750,28750,28700,309
|
|
20231228,131700,8523831100,28700,28750,28750,28700,531
|
|
20231228,131600,8508589100,28700,28700,28750,28700,126
|
|
20231228,131500,8504970650,28750,28700,28750,28700,140
|
|
20231228,131400,8500950250,28700,28700,28750,28700,284
|
|
20231228,131300,8492792900,28750,28750,28750,28700,247
|
|
20231228,131200,8485694100,28750,28700,28750,28700,193
|
|
20231228,131100,8480152350,28750,28700,28750,28700,210
|
|
20231228,131000,8474121600,28700,28750,28750,28700,96
|
|
20231228,130900,8471364450,28700,28750,28800,28700,867
|
|
20231228,130800,8446461800,28700,28750,28800,28700,1175
|
|
20231228,130700,8412680150,28750,28800,28800,28750,53
|
|
20231228,130600,8411154700,28750,28750,28800,28700,738
|
|
20231228,130500,8389937450,28700,28750,28750,28700,214
|
|
20231228,130400,8383793800,28750,28800,28800,28700,246
|
|
20231228,130300,8376727150,28700,28850,28850,28700,890
|
|
20231228,130200,8351105150,28850,28800,28850,28800,335
|
|
20231228,130100,8341456100,28750,28750,28850,28750,1526
|
|
20231228,130000,8297552100,28750,28750,28800,28750,439
|
|
20231228,125900,8284911750,28800,28800,28850,28750,862
|
|
20231228,125800,8260084200,28850,28850,28850,28800,481
|
|
20231228,125700,8246219750,28800,28850,28850,28750,805
|
|
20231228,125600,8223035300,28800,28850,28850,28800,979
|
|
20231228,125500,8194837900,28850,28850,28850,28800,483
|
|
20231228,125400,8180924550,28800,28850,28850,28800,130
|
|
20231228,125300,8177177900,28850,28800,28850,28800,173
|
|
20231228,125200,8172193550,28800,28850,28850,28750,912
|
|
20231228,125100,8145929800,28800,28850,28850,28800,478
|
|
20231228,125000,8132160900,28800,28800,28850,28750,5454
|
|
20231228,124900,7975112350,28750,28800,28800,28750,662
|
|
20231228,124800,7956071550,28800,28800,28800,28750,142
|
|
20231228,124700,7951986850,28800,28800,28800,28750,221
|
|
20231228,124600,7945629900,28800,28750,28800,28750,166
|
|
20231228,124500,7940855900,28800,28800,28800,28750,434
|
|
20231228,124400,7928369900,28800,28800,28800,28750,206
|
|
20231228,124300,7922445850,28800,28800,28800,28750,116
|
|
20231228,124200,7919107950,28800,28800,28850,28750,1118
|
|
20231228,124100,7886910250,28850,28800,28850,28800,8056
|
|
20231228,124000,7654885200,28850,28800,28850,28800,1579
|
|
20231228,123900,7609383050,28850,28800,28850,28800,206
|
|
20231228,123800,7603442200,28850,28850,28850,28800,820
|
|
20231228,123700,7579818250,28850,28850,28850,28800,1305
|
|
20231228,123600,7542171950,28850,28850,28850,28800,277
|
|
20231228,123500,7534184650,28850,28850,28850,28800,218
|
|
20231228,123400,7527896450,28850,28850,28850,28800,251
|
|
20231228,123300,7520657200,28800,28800,28850,28800,304
|
|
20231228,123200,7511896900,28850,28850,28850,28800,491
|
|
20231228,123100,7497739750,28850,28800,28850,28800,240
|
|
20231228,123000,7490817200,28800,28800,28850,28800,508
|
|
20231228,122900,7476181200,28850,28850,28850,28800,285
|
|
20231228,122800,7467961600,28800,28800,28850,28800,226
|
|
20231228,122700,7461446300,28800,28850,28850,28800,141
|
|
20231228,122600,7457379450,28850,28800,28850,28800,478
|
|
20231228,122500,7443598750,28800,28850,28850,28800,298
|
|
20231228,122400,7435009050,28800,28800,28850,28800,257
|
|
20231228,122300,7427596300,28850,28850,28850,28800,489
|
|
20231228,122200,7413494200,28800,28800,28850,28800,2299
|
|
20231228,122100,7347271800,28850,28850,28850,28800,579
|
|
20231228,122000,7330585550,28800,28800,28850,28750,5524
|
|
20231228,121900,7171422750,28800,28750,28800,28750,585
|
|
20231228,121800,7154577950,28750,28800,28800,28750,136
|
|
20231228,121700,7150662950,28800,28750,28800,28750,518
|
|
20231228,121600,7135749400,28800,28800,28800,28750,248
|
|
20231228,121500,7128609500,28750,28800,28800,28750,172
|
|
20231228,121400,7123658350,28800,28800,28800,28750,445
|
|
20231228,121300,7110852600,28800,28800,28800,28750,66
|
|
20231228,121200,7108953750,28800,28750,28800,28750,183
|
|
20231228,121100,7103687350,28800,28750,28800,28750,212
|
|
20231228,121000,7097583100,28750,28750,28800,28750,1513
|
|
20231228,120900,7054067600,28750,28800,28800,28750,269
|
|
20231228,120800,7046320700,28750,28800,28800,28750,595
|
|
20231228,120700,7029202100,28800,28800,28800,28750,370
|
|
20231228,120600,7018553200,28750,28750,28800,28750,249
|
|
20231228,120500,7011384000,28800,28750,28800,28700,1229
|
|
20231228,120400,6976053150,28750,28750,28750,28700,322
|
|
20231228,120300,6966797150,28750,28700,28750,28650,2031
|
|
20231228,120200,6908498350,28700,28650,28700,28650,1389
|
|
20231228,120100,6868641350,28650,28650,28700,28650,268
|
|
20231228,120000,6860952000,28650,28700,28700,28650,230
|
|
20231228,115900,6854352500,28700,28700,28700,28650,65
|
|
20231228,115800,6852489050,28700,28650,28700,28650,148
|
|
20231228,115700,6848245250,28700,28700,28700,28650,36
|
|
20231228,115600,6847212950,28700,28700,28700,28650,122
|
|
20231228,115500,6843714000,28700,28650,28700,28650,321
|
|
20231228,115400,6834514450,28700,28700,28700,28650,898
|
|
20231228,115300,6808784100,28650,28700,28700,28650,95
|
|
20231228,115200,6806058500,28700,28700,28700,28650,104
|
|
20231228,115100,6803075200,28700,28750,28750,28650,372
|
|
20231228,115000,6792391950,28750,28650,28750,28650,249
|
|
20231228,114900,6785245650,28750,28750,28750,28650,7740
|
|
20231228,114800,6562799000,28750,28750,28750,28700,363
|
|
20231228,114700,6552378900,28750,28750,28750,28700,299
|
|
20231228,114600,6543794050,28750,28750,28750,28700,755
|
|
20231228,114500,6522120800,28750,28700,28750,28700,130
|
|
20231228,114400,6518384200,28750,28750,28750,28700,1845
|
|
20231228,114300,6465428350,28700,28750,28750,28700,210
|
|
20231228,114200,6459400400,28700,28700,28750,28700,675
|
|
20231228,114100,6440024550,28700,28700,28700,28650,74
|
|
20231228,114000,6437901750,28650,28650,28700,28650,261
|
|
20231228,113900,6430414550,28700,28750,28750,28650,902
|
|
20231228,113800,6404525450,28700,28750,28750,28700,49
|
|
20231228,113700,6403118300,28750,28700,28750,28700,522
|
|
20231228,113600,6388132900,28750,28750,28750,28700,230
|
|
20231228,113500,6381530950,28750,28750,28750,28700,135
|
|
20231228,113400,6377651100,28750,28800,28800,28700,7442
|
|
20231228,113300,6163681350,28800,28750,28800,28750,5799
|
|
20231228,113200,5996862400,28750,28700,28750,28700,271
|
|
20231228,113100,5989072000,28750,28750,28750,28700,1734
|
|
20231228,113000,5939220950,28750,28650,28750,28650,3588
|
|
20231228,112900,5836248550,28700,28700,28700,28650,157
|
|
20231228,112800,5831748100,28700,28700,28700,28650,226
|
|
20231228,112700,5825267250,28700,28700,28700,28650,111
|
|
20231228,112600,5822084750,28650,28650,28700,28650,145
|
|
20231228,112500,5817928050,28700,28650,28700,28650,51
|
|
20231228,112400,5816464750,28650,28650,28700,28650,75
|
|
20231228,112300,5814314100,28650,28700,28700,28650,1498
|
|
20231228,112200,5771390300,28700,28650,28700,28650,271
|
|
20231228,112100,5763624450,28650,28650,28700,28650,415
|
|
20231228,112000,5751729550,28650,28650,28650,28600,697
|
|
20231228,111900,5731768300,28650,28650,28650,28600,123
|
|
20231228,111800,5728246850,28600,28650,28700,28600,1414
|
|
20231228,111700,5687732500,28700,28700,28700,28650,477
|
|
20231228,111600,5674063300,28700,28700,28700,28650,335
|
|
20231228,111500,5664460500,28700,28650,28700,28650,250
|
|
20231228,111400,5657295250,28700,28650,28700,28650,106
|
|
20231228,111300,5654254800,28700,28650,28700,28650,250
|
|
20231228,111200,5647089750,28650,28700,28700,28650,201
|
|
20231228,111100,5641328800,28650,28650,28700,28650,613
|
|
20231228,111000,5623764250,28700,28700,28700,28600,7007
|
|
20231228,110900,5422998000,28650,28650,28700,28650,361
|
|
20231228,110800,5412649800,28650,28700,28700,28650,358
|
|
20231228,110700,5402386400,28650,28700,28700,28650,441
|
|
20231228,110600,5389731250,28700,28650,28700,28650,348
|
|
20231228,110500,5379747650,28650,28650,28700,28650,214
|
|
20231228,110400,5373610550,28700,28650,28700,28650,228
|
|
20231228,110300,5367073750,28700,28700,28700,28650,175
|
|
20231228,110200,5362051400,28700,28700,28700,28650,380
|
|
20231228,110100,5351149000,28700,28650,28700,28650,1694
|
|
20231228,110000,5302572600,28650,28650,28650,28600,113
|
|
20231228,105900,5299337100,28600,28650,28650,28600,109
|
|
20231228,105800,5296217700,28600,28700,28700,28550,2095
|
|
20231228,105700,5236205950,28650,28650,28700,28650,1275
|
|
20231228,105600,5199671750,28700,28700,28700,28650,122
|
|
20231228,105500,5196170500,28650,28650,28650,28600,1152
|
|
20231228,105400,5163168450,28650,28650,28650,28550,131
|
|
20231228,105300,5159418900,28600,28550,28600,28550,2694
|
|
20231228,105200,5082373600,28550,28600,28600,28550,183
|
|
20231228,105100,5077141050,28600,28600,28600,28550,385
|
|
20231228,105000,5066135350,28550,28600,28600,28550,1088
|
|
20231228,104900,5035018700,28600,28550,28600,28550,182
|
|
20231228,104800,5029818600,28550,28600,28600,28550,229
|
|
20231228,104700,5023276700,28600,28600,28600,28600,375
|
|
20231228,104600,5012551700,28600,28600,28600,28600,31
|
|
20231228,104500,5011665100,28600,28550,28600,28550,296
|
|
20231228,104400,5003209900,28600,28650,28650,28600,394
|
|
20231228,104300,4991939400,28600,28650,28650,28600,572
|
|
20231228,104200,4975576050,28650,28650,28650,28600,72
|
|
20231228,104100,4973513300,28650,28550,28650,28550,82
|
|
20231228,104000,4971166600,28600,28600,28600,28550,1818
|
|
20231228,103900,4919172150,28600,28600,28600,28550,97
|
|
20231228,103800,4916401950,28600,28600,28600,28550,87
|
|
20231228,103700,4913914100,28600,28600,28650,28600,282
|
|
20231228,103600,4905848600,28600,28650,28650,28600,4499
|
|
20231228,103500,4777043550,28600,28600,28650,28600,157
|
|
20231228,103400,4772547500,28600,28650,28650,28600,153
|
|
20231228,103300,4768168100,28650,28650,28650,28600,110
|
|
20231228,103200,4765017050,28650,28650,28650,28500,1067
|
|
20231228,103100,4734510200,28650,28600,28650,28500,254
|
|
20231228,103000,4727250250,28600,28600,28600,28500,110
|
|
20231228,102900,4724107750,28600,28650,28650,28500,548
|
|
20231228,102800,4708451650,28650,28600,28650,28600,545
|
|
20231228,102700,4692863650,28500,28600,28600,28500,772
|
|
20231228,102600,4670813550,28600,28600,28600,28550,186
|
|
20231228,102500,4665498100,28600,28650,28650,28550,923
|
|
20231228,102400,4639100800,28650,28650,28650,28600,3868
|
|
20231228,102300,4528454550,28600,28650,28650,28600,1148
|
|
20231228,102200,4495568600,28650,28700,28700,28600,241
|
|
20231228,102100,4488663150,28700,28650,28700,28600,1967
|
|
20231228,102000,4432292550,28650,28650,28650,28600,619
|
|
20231228,101900,4414564200,28600,28650,28650,28600,692
|
|
20231228,101800,4394739450,28650,28650,28650,28600,627
|
|
20231228,101700,4376776550,28600,28650,28650,28600,648
|
|
20231228,101600,4358224150,28650,28550,28650,28550,7152
|
|
20231228,101500,4153617800,28600,28600,28600,28550,371
|
|
20231228,101400,4143011200,28600,28550,28600,28550,441
|
|
20231228,101300,4130411750,28600,28600,28600,28550,208
|
|
20231228,101200,4124464950,28550,28600,28600,28550,414
|
|
20231228,101100,4112628000,28600,28600,28600,28550,100
|
|
20231228,101000,4109768050,28600,28550,28600,28550,1032
|
|
20231228,100900,4080287250,28550,28500,28550,28500,1070
|
|
20231228,100800,4049752950,28550,28500,28550,28500,273
|
|
20231228,100700,4041966600,28550,28500,28550,28450,89
|
|
20231228,100600,4039427850,28500,28450,28500,28450,195
|
|
20231228,100500,4033872500,28500,28500,28550,28450,648
|
|
20231228,100400,4015402900,28500,28500,28500,28450,60
|
|
20231228,100300,4013693600,28500,28500,28500,28450,1210
|
|
20231228,100200,3979208850,28500,28450,28500,28450,1192
|
|
20231228,100100,3945269250,28500,28450,28500,28450,193
|
|
20231228,100000,3939774800,28500,28500,28500,28450,107
|
|
20231228,095900,3936726100,28450,28450,28500,28450,366
|
|
20231228,095800,3926300150,28450,28500,28500,28450,375
|
|
20231228,095700,3915629750,28500,28450,28500,28400,1004
|
|
20231228,095600,3887068200,28500,28450,28500,28400,629
|
|
20231228,095500,3869170600,28500,28450,28500,28450,191
|
|
20231228,095400,3863735900,28450,28450,28500,28450,174
|
|
20231228,095300,3858784300,28450,28500,28500,28450,96
|
|
20231228,095200,3856051850,28500,28450,28500,28450,720
|
|
20231228,095100,3835565750,28450,28400,28450,28400,169
|
|
20231228,095000,3830761100,28400,28450,28450,28400,140
|
|
20231228,094900,3826782700,28450,28450,28500,28450,1862
|
|
20231228,094800,3773802100,28450,28500,28500,28450,318
|
|
20231228,094700,3764744900,28500,28500,28500,28450,1091
|
|
20231228,094600,3733681600,28450,28500,28500,28450,176
|
|
20231228,094500,3728669750,28450,28500,28500,28450,700
|
|
20231228,094400,3708747050,28500,28450,28500,28450,122
|
|
20231228,094300,3705270950,28500,28450,28500,28450,527
|
|
20231228,094200,3690268200,28450,28450,28500,28450,151
|
|
20231228,094100,3685969500,28450,28450,28500,28450,160
|
|
20231228,094000,3681416500,28450,28450,28500,28450,162
|
|
20231228,093900,3676801800,28500,28450,28500,28450,36
|
|
20231228,093800,3675776750,28450,28500,28550,28450,2302
|
|
20231228,093700,3610170450,28550,28600,28600,28550,542
|
|
20231228,093600,3594687200,28600,28600,28600,28550,1079
|
|
20231228,093500,3563827850,28550,28550,28600,28550,2205
|
|
20231228,093400,3500796100,28550,28550,28550,28500,283
|
|
20231228,093300,3492727300,28550,28500,28550,28450,724
|
|
20231228,093200,3472091700,28500,28500,28500,28450,284
|
|
20231228,093100,3463997750,28500,28500,28550,28450,1822
|
|
20231228,093000,3412069350,28550,28550,28550,28500,535
|
|
20231228,092900,3396810150,28550,28600,28600,28550,736
|
|
20231228,092800,3375763050,28600,28600,28600,28550,215
|
|
20231228,092700,3369614500,28600,28550,28600,28550,344
|
|
20231228,092600,3359778450,28600,28550,28600,28500,1501
|
|
20231228,092500,3316903350,28550,28550,28550,28450,57
|
|
20231228,092400,3315278200,28550,28500,28550,28450,1761
|
|
20231228,092300,3265076500,28500,28450,28500,28450,651
|
|
20231228,092200,3246530550,28450,28400,28450,28350,3791
|
|
20231228,092100,3138921550,28400,28450,28450,28350,2871
|
|
20231228,092000,3057318450,28500,28500,28500,28450,473
|
|
20231228,091900,3043841850,28400,28500,28500,28400,2492
|
|
20231228,091800,2972927900,28500,28550,28550,28500,412
|
|
20231228,091700,2961177850,28550,28600,28650,28550,1618
|
|
20231228,091600,2914928900,28600,28650,28650,28600,297
|
|
20231228,091500,2906432900,28650,28650,28650,28600,55
|
|
20231228,091400,2904858750,28600,28600,28700,28600,3174
|
|
20231228,091300,2814038200,28600,28700,28750,28550,1419
|
|
20231228,091200,2773380950,28700,28850,28900,28700,9113
|
|
20231228,091100,2510877700,28850,28700,28900,28700,6802
|
|
20231228,091000,2314831450,28750,28750,28800,28700,2162
|
|
20231228,090900,2252672900,28800,28750,28800,28700,11969
|
|
20231228,090800,1908518250,28750,28700,28750,28600,6496
|
|
20231228,090700,1722335650,28650,28750,28750,28650,1771
|
|
20231228,090600,1671557950,28750,28750,28750,28600,4376
|
|
20231228,090500,1546008350,28700,28850,28850,28650,5214
|
|
20231228,090400,1395930700,28850,28400,28850,28400,24557
|
|
20231228,090300,693818650,28400,28450,28450,28400,3583
|
|
20231228,090200,591983750,28450,28200,28500,28200,13181
|
|
20231228,090100,218528100,28200,28050,28200,28000,1888
|
|
20231228,090000,165410150,28050,28200,28200,28050,5837
|