645 lines
35 KiB
CSV
645 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,194200,34840898750,28200,28200,28200,28200,56232
|
|
20231214,194100,34840898750,28200,28200,28200,28200,0
|
|
20231214,194000,34840898750,28200,28200,28200,28200,0
|
|
20231214,193900,34840898750,28200,28200,28200,28200,0
|
|
20231214,193800,34840898750,28200,28200,28200,28200,0
|
|
20231214,193700,34840898750,28200,28200,28200,28200,0
|
|
20231214,193600,34840898750,28200,28200,28200,28200,0
|
|
20231214,193500,34840898750,28200,28200,28200,28200,0
|
|
20231214,193400,34840898750,28200,28200,28200,28200,0
|
|
20231214,193300,34840898750,28200,28200,28200,28200,0
|
|
20231214,193200,34840898750,28200,28200,28200,28200,0
|
|
20231214,193100,34840898750,28200,28200,28200,28200,0
|
|
20231214,193000,34840898750,28200,28200,28200,28200,0
|
|
20231214,192900,34840898750,28200,28200,28200,28200,0
|
|
20231214,192800,34840898750,28200,28200,28200,28200,0
|
|
20231214,192700,34840898750,28200,28200,28200,28200,0
|
|
20231214,192600,34840898750,28200,28200,28200,28200,0
|
|
20231214,192500,34840898750,28200,28200,28200,28200,0
|
|
20231214,192400,34840898750,28200,28200,28200,28200,0
|
|
20231214,192300,34840898750,28200,28200,28200,28200,0
|
|
20231214,192200,34840898750,28200,28200,28200,28200,0
|
|
20231214,192100,34840898750,28200,28200,28200,28200,0
|
|
20231214,192000,34840898750,28200,28200,28200,28200,0
|
|
20231214,191900,34840898750,28200,28200,28200,28200,0
|
|
20231214,191800,34840898750,28200,28200,28200,28200,0
|
|
20231214,191700,34840898750,28200,28200,28200,28200,0
|
|
20231214,191600,34840898750,28200,28200,28200,28200,0
|
|
20231214,191500,34840898750,28200,28200,28200,28200,0
|
|
20231214,191400,34840898750,28200,28200,28200,28200,0
|
|
20231214,191300,34840898750,28200,28200,28200,28200,0
|
|
20231214,191200,34840898750,28200,28200,28200,28200,56232
|
|
20231214,191100,34840898750,28200,28200,28200,28200,0
|
|
20231214,191000,34840898750,28200,28200,28200,28200,0
|
|
20231214,190900,34840898750,28200,28200,28200,28200,0
|
|
20231214,190800,34840898750,28200,28200,28200,28200,0
|
|
20231214,190700,34840898750,28200,28200,28200,28200,0
|
|
20231214,190600,34840898750,28200,28200,28200,28200,0
|
|
20231214,190500,34840898750,28200,28200,28200,28200,0
|
|
20231214,190400,34840898750,28200,28200,28200,28200,0
|
|
20231214,190300,34840898750,28200,28200,28200,28200,0
|
|
20231214,190200,34840898750,28200,28200,28200,28200,0
|
|
20231214,190100,34840898750,28200,28200,28200,28200,0
|
|
20231214,190000,34840898750,28200,28200,28200,28200,0
|
|
20231214,185900,34840898750,28200,28200,28200,28200,0
|
|
20231214,185800,34840898750,28200,28200,28200,28200,0
|
|
20231214,185700,34840898750,28200,28200,28200,28200,0
|
|
20231214,185600,34840898750,28200,28200,28200,28200,0
|
|
20231214,185500,34840898750,28200,28200,28200,28200,0
|
|
20231214,185400,34840898750,28200,28200,28200,28200,0
|
|
20231214,185300,34840898750,28200,28200,28200,28200,0
|
|
20231214,185200,34840898750,28200,28200,28200,28200,0
|
|
20231214,185100,34840898750,28200,28200,28200,28200,0
|
|
20231214,185000,34840898750,28200,28200,28200,28200,0
|
|
20231214,184900,34840898750,28200,28200,28200,28200,0
|
|
20231214,184800,34840898750,28200,28200,28200,28200,0
|
|
20231214,184700,34840898750,28200,28200,28200,28200,0
|
|
20231214,184600,34840898750,28200,28200,28200,28200,0
|
|
20231214,184500,34840898750,28200,28200,28200,28200,0
|
|
20231214,184400,34840898750,28200,28200,28200,28200,0
|
|
20231214,184300,34840898750,28200,28200,28200,28200,0
|
|
20231214,184200,34840898750,28200,28200,28200,28200,56232
|
|
20231214,184100,34840898750,28200,28200,28200,28200,0
|
|
20231214,184000,34840898750,28200,28200,28200,28200,0
|
|
20231214,183900,34840898750,28200,28200,28200,28200,0
|
|
20231214,183800,34840898750,28200,28200,28200,28200,0
|
|
20231214,183700,34840898750,28200,28200,28200,28200,0
|
|
20231214,183600,34840898750,28200,28200,28200,28200,0
|
|
20231214,183500,34840898750,28200,28200,28200,28200,0
|
|
20231214,183400,34840898750,28200,28200,28200,28200,0
|
|
20231214,183300,34840898750,28200,28200,28200,28200,0
|
|
20231214,183200,34840898750,28200,28200,28200,28200,0
|
|
20231214,183100,34840898750,28200,28200,28200,28200,0
|
|
20231214,183000,34840898750,28200,28200,28200,28200,0
|
|
20231214,182900,34840898750,28200,28200,28200,28200,0
|
|
20231214,182800,34840898750,28200,28200,28200,28200,0
|
|
20231214,182700,34840898750,28200,28200,28200,28200,0
|
|
20231214,182600,34840898750,28200,28200,28200,28200,0
|
|
20231214,182500,34840898750,28200,28200,28200,28200,0
|
|
20231214,182400,34840898750,28200,28200,28200,28200,0
|
|
20231214,182300,34840898750,28200,28200,28200,28200,0
|
|
20231214,182200,34840898750,28200,28200,28200,28200,0
|
|
20231214,182100,34840898750,28200,28200,28200,28200,0
|
|
20231214,182000,34840898750,28200,28200,28200,28200,0
|
|
20231214,181900,34840898750,28200,28200,28200,28200,0
|
|
20231214,181800,34840898750,28200,28200,28200,28200,0
|
|
20231214,181700,34840898750,28200,28200,28200,28200,0
|
|
20231214,181600,34840898750,28200,28200,28200,28200,0
|
|
20231214,181500,34840898750,28200,28200,28200,28200,0
|
|
20231214,181400,34840898750,28200,28200,28200,28200,0
|
|
20231214,181300,34840898750,28200,28200,28200,28200,0
|
|
20231214,181200,34840898750,28200,28200,28200,28200,56232
|
|
20231214,181100,34840898750,28200,28200,28200,28200,0
|
|
20231214,181000,34840898750,28200,28200,28200,28200,0
|
|
20231214,180900,34840898750,28200,28200,28200,28200,0
|
|
20231214,180800,34840898750,28200,28200,28200,28200,0
|
|
20231214,180700,34840898750,28200,28200,28200,28200,0
|
|
20231214,180600,34840898750,28200,28200,28200,28200,0
|
|
20231214,180500,34840898750,28200,28200,28200,28200,0
|
|
20231214,180400,34840898750,28200,28200,28200,28200,0
|
|
20231214,180300,34840898750,28200,28200,28200,28200,0
|
|
20231214,180200,34840898750,28200,28200,28200,28200,0
|
|
20231214,180100,34840898750,28200,28200,28200,28200,0
|
|
20231214,180000,34840898750,28200,28200,28200,28200,0
|
|
20231214,175900,34840898750,28200,28200,28200,28200,0
|
|
20231214,175800,34840898750,28200,28200,28200,28200,0
|
|
20231214,175700,34840898750,28200,28200,28200,28200,0
|
|
20231214,175600,34840898750,28200,28200,28200,28200,0
|
|
20231214,175500,34840898750,28200,28200,28200,28200,0
|
|
20231214,175400,34840898750,28200,28200,28200,28200,0
|
|
20231214,175300,34840898750,28200,28200,28200,28200,0
|
|
20231214,175200,34840898750,28200,28200,28200,28200,0
|
|
20231214,175100,34840898750,28200,28200,28200,28200,0
|
|
20231214,175000,34840898750,28200,28200,28200,28200,0
|
|
20231214,174900,34840898750,28200,28200,28200,28200,0
|
|
20231214,174800,34840898750,28200,28200,28200,28200,0
|
|
20231214,174700,34840898750,28200,28200,28200,28200,0
|
|
20231214,174600,34840898750,28200,28200,28200,28200,0
|
|
20231214,174500,34840898750,28200,28200,28200,28200,0
|
|
20231214,174400,34840898750,28200,28200,28200,28200,0
|
|
20231214,174300,34840898750,28200,28200,28200,28200,0
|
|
20231214,174200,34840898750,28200,28200,28200,28200,56232
|
|
20231214,174100,34840898750,28200,28200,28200,28200,0
|
|
20231214,174000,34840898750,28200,28200,28200,28200,0
|
|
20231214,173900,34840898750,28200,28200,28200,28200,0
|
|
20231214,173800,34840898750,28200,28200,28200,28200,0
|
|
20231214,173700,34840898750,28200,28200,28200,28200,0
|
|
20231214,173600,34840898750,28200,28200,28200,28200,0
|
|
20231214,173500,34840898750,28200,28200,28200,28200,0
|
|
20231214,173400,34840898750,28200,28200,28200,28200,0
|
|
20231214,173300,34840898750,28200,28200,28200,28200,0
|
|
20231214,173200,34840898750,28200,28200,28200,28200,0
|
|
20231214,173100,34840898750,28200,28200,28200,28200,0
|
|
20231214,173000,34840898750,28200,28200,28200,28200,0
|
|
20231214,172900,34840898750,28200,28200,28200,28200,0
|
|
20231214,172800,34840898750,28200,28200,28200,28200,0
|
|
20231214,172700,34840898750,28200,28200,28200,28200,0
|
|
20231214,172600,34840898750,28200,28200,28200,28200,0
|
|
20231214,172500,34840898750,28200,28200,28200,28200,0
|
|
20231214,172400,34840898750,28200,28200,28200,28200,0
|
|
20231214,172300,34840898750,28200,28200,28200,28200,0
|
|
20231214,172200,34840898750,28200,28200,28200,28200,0
|
|
20231214,172100,34840898750,28200,28200,28200,28200,0
|
|
20231214,172000,34840898750,28200,28200,28200,28200,0
|
|
20231214,171900,34840898750,28200,28200,28200,28200,0
|
|
20231214,171800,34840898750,28200,28200,28200,28200,0
|
|
20231214,171700,34840898750,28200,28200,28200,28200,0
|
|
20231214,171600,34840898750,28200,28200,28200,28200,0
|
|
20231214,171500,34840898750,28200,28200,28200,28200,0
|
|
20231214,171400,34840898750,28200,28200,28200,28200,0
|
|
20231214,171300,34840898750,28200,28200,28200,28200,0
|
|
20231214,171200,34840898750,28200,28200,28200,28200,56232
|
|
20231214,171100,34840898750,28200,28200,28200,28200,0
|
|
20231214,171000,34840898750,28200,28200,28200,28200,0
|
|
20231214,170900,34840898750,28200,28200,28200,28200,0
|
|
20231214,170800,34840898750,28200,28200,28200,28200,0
|
|
20231214,170700,34840898750,28200,28200,28200,28200,0
|
|
20231214,170600,34840898750,28200,28200,28200,28200,0
|
|
20231214,170500,34840898750,28200,28200,28200,28200,0
|
|
20231214,170400,34840898750,28200,28200,28200,28200,0
|
|
20231214,170300,34840898750,28200,28200,28200,28200,0
|
|
20231214,170200,34840898750,28200,28200,28200,28200,0
|
|
20231214,170100,34840898750,28200,28200,28200,28200,0
|
|
20231214,170000,34840898750,28200,28200,28200,28200,0
|
|
20231214,165900,34840898750,28200,28200,28200,28200,0
|
|
20231214,165800,34840898750,28200,28200,28200,28200,0
|
|
20231214,165700,34840898750,28200,28200,28200,28200,0
|
|
20231214,165600,34840898750,28200,28200,28200,28200,0
|
|
20231214,165500,34840898750,28200,28200,28200,28200,0
|
|
20231214,165400,34840898750,28200,28200,28200,28200,0
|
|
20231214,165300,34840898750,28200,28200,28200,28200,0
|
|
20231214,165200,34840898750,28200,28200,28200,28200,0
|
|
20231214,165100,34840898750,28200,28200,28200,28200,0
|
|
20231214,165000,34840898750,28200,28200,28200,28200,0
|
|
20231214,164900,34840898750,28200,28200,28200,28200,0
|
|
20231214,164800,34840898750,28200,28200,28200,28200,0
|
|
20231214,164700,34840898750,28200,28200,28200,28200,0
|
|
20231214,164600,34840898750,28200,28200,28200,28200,0
|
|
20231214,164500,34840898750,28200,28200,28200,28200,0
|
|
20231214,164400,34840898750,28200,28200,28200,28200,0
|
|
20231214,164300,34840898750,28200,28200,28200,28200,0
|
|
20231214,164200,34840898750,28200,28200,28200,28200,56232
|
|
20231214,164100,34840898750,28200,28200,28200,28200,0
|
|
20231214,164000,34840898750,28200,28200,28200,28200,0
|
|
20231214,163900,34840898750,28200,28200,28200,28200,0
|
|
20231214,163800,34840898750,28200,28200,28200,28200,0
|
|
20231214,163700,34840898750,28200,28200,28200,28200,0
|
|
20231214,163600,34840898750,28200,28200,28200,28200,0
|
|
20231214,163500,34840898750,28200,28200,28200,28200,0
|
|
20231214,163400,34840898750,28200,28200,28200,28200,0
|
|
20231214,163300,34840898750,28200,28200,28200,28200,0
|
|
20231214,163200,34840898750,28200,28200,28200,28200,0
|
|
20231214,163100,34840898750,28200,28200,28200,28200,0
|
|
20231214,163000,34840898750,28200,28200,28200,28200,0
|
|
20231214,162900,34840898750,28200,28200,28200,28200,0
|
|
20231214,162800,34840898750,28200,28200,28200,28200,0
|
|
20231214,162700,34840898750,28200,28200,28200,28200,0
|
|
20231214,162600,34840898750,28200,28200,28200,28200,0
|
|
20231214,162500,34840898750,28200,28200,28200,28200,0
|
|
20231214,162400,34840898750,28200,28200,28200,28200,0
|
|
20231214,162300,34840898750,28200,28200,28200,28200,0
|
|
20231214,162200,34840898750,28200,28200,28200,28200,0
|
|
20231214,162100,34840898750,28200,28200,28200,28200,0
|
|
20231214,162000,34840898750,28200,28200,28200,28200,0
|
|
20231214,161900,34840898750,28200,28200,28200,28200,0
|
|
20231214,161800,34840898750,28200,28200,28200,28200,0
|
|
20231214,161700,34840898750,28200,28200,28200,28200,0
|
|
20231214,161600,34840898750,28200,28200,28200,28200,0
|
|
20231214,161500,34840898750,28200,28200,28200,28200,0
|
|
20231214,161400,34840898750,28200,28200,28200,28200,0
|
|
20231214,161300,34840898750,28200,28200,28200,28200,0
|
|
20231214,161200,34840898750,28200,28200,28200,28200,56232
|
|
20231214,161100,34840898750,28200,28200,28200,28200,0
|
|
20231214,161000,34840898750,28200,28200,28200,28200,0
|
|
20231214,160900,34840898750,28200,28200,28200,28200,0
|
|
20231214,160800,34840898750,28200,28200,28200,28200,0
|
|
20231214,160700,34840898750,28200,28200,28200,28200,0
|
|
20231214,160600,34840898750,28200,28200,28200,28200,0
|
|
20231214,160500,34840898750,28200,28200,28200,28200,0
|
|
20231214,160400,34840898750,28200,28200,28200,28200,0
|
|
20231214,160300,34840898750,28200,28200,28200,28200,0
|
|
20231214,160200,34840898750,28200,28200,28200,28200,0
|
|
20231214,160100,34840898750,28200,28200,28200,28200,0
|
|
20231214,160000,34840898750,28200,28200,28200,28200,0
|
|
20231214,155900,34840898750,28200,28200,28200,28200,0
|
|
20231214,155800,34840898750,28200,28200,28200,28200,0
|
|
20231214,155700,34840898750,28200,28200,28200,28200,0
|
|
20231214,155600,34840898750,28200,28200,28200,28200,0
|
|
20231214,155500,34840898750,28200,28200,28200,28200,0
|
|
20231214,155400,34840898750,28200,28200,28200,28200,0
|
|
20231214,155300,34840898750,28200,28200,28200,28200,0
|
|
20231214,155200,34840898750,28200,28200,28200,28200,0
|
|
20231214,155100,34840898750,28200,28200,28200,28200,0
|
|
20231214,155000,34840898750,28200,28200,28200,28200,0
|
|
20231214,154900,34840898750,28200,28200,28200,28200,0
|
|
20231214,154800,34840898750,28200,28200,28200,28200,0
|
|
20231214,154700,34840898750,28200,28200,28200,28200,0
|
|
20231214,154600,34840898750,28200,28200,28200,28200,0
|
|
20231214,154500,34840898750,28200,28200,28200,28200,0
|
|
20231214,154400,34840898750,28200,28200,28200,28200,0
|
|
20231214,154300,34840898750,28200,28200,28200,28200,0
|
|
20231214,154200,34840898750,28200,28200,28200,28200,56232
|
|
20231214,154100,34840898750,28200,28200,28200,28200,0
|
|
20231214,154000,34840898750,28200,28200,28200,28200,0
|
|
20231214,153900,34840898750,28200,28200,28200,28200,0
|
|
20231214,153800,34840898750,28200,28200,28200,28200,0
|
|
20231214,153700,34840898750,28200,28200,28200,28200,0
|
|
20231214,153600,34840898750,28200,28200,28200,28200,0
|
|
20231214,153500,34840898750,28200,28200,28200,28200,0
|
|
20231214,153400,34840898750,28200,28200,28200,28200,0
|
|
20231214,153300,34840898750,28200,28200,28200,28200,0
|
|
20231214,153200,34840898750,28200,28200,28200,28200,0
|
|
20231214,153100,34840898750,28200,28200,28200,28200,0
|
|
20231214,153000,34840898750,28200,28200,28200,28200,56232
|
|
20231214,152900,33255156350,28200,28200,28200,28200,0
|
|
20231214,152800,33255156350,28200,28200,28200,28200,0
|
|
20231214,152700,33255156350,28200,28200,28200,28200,0
|
|
20231214,152600,33255156350,28200,28200,28200,28200,0
|
|
20231214,152500,33255156350,28200,28200,28200,28200,0
|
|
20231214,152400,33255156350,28200,28200,28200,28200,0
|
|
20231214,152300,33255156350,28200,28200,28200,28200,0
|
|
20231214,152200,33255156350,28200,28200,28200,28200,0
|
|
20231214,152100,33255156350,28200,28200,28200,28200,0
|
|
20231214,152000,33255156350,28200,28200,28200,28200,0
|
|
20231214,151900,33255156350,28200,28200,28200,28150,11238
|
|
20231214,151800,32938374400,28150,28150,28200,28150,3442
|
|
20231214,151700,32841477050,28150,28200,28200,28150,1280
|
|
20231214,151600,32805437800,28150,28200,28200,28100,3500
|
|
20231214,151500,32706932650,28150,28150,28200,28100,2152
|
|
20231214,151400,32646339150,28150,28200,28200,28150,1622
|
|
20231214,151300,32600672000,28150,28200,28200,28100,4918
|
|
20231214,151200,32462213650,28200,28200,28200,28150,1629
|
|
20231214,151100,32416310150,28200,28150,28200,28150,801
|
|
20231214,151000,32393756700,28150,28200,28200,28150,1654
|
|
20231214,150900,32347189800,28200,28200,28200,28150,830
|
|
20231214,150800,32323819200,28150,28150,28200,28150,2022
|
|
20231214,150700,32266888500,28150,28100,28150,28100,9856
|
|
20231214,150600,31989511000,28100,28150,28150,28100,5563
|
|
20231214,150500,31833180550,28100,28150,28150,28100,3443
|
|
20231214,150400,31736414100,28150,28150,28150,28100,2628
|
|
20231214,150300,31662442350,28150,28150,28200,28100,4855
|
|
20231214,150200,31525894300,28150,28200,28200,28150,1011
|
|
20231214,150100,31497423550,28200,28200,28200,28150,1705
|
|
20231214,150000,31449398550,28200,28200,28200,28100,3800
|
|
20231214,145900,31342417550,28200,28150,28200,28100,5523
|
|
20231214,145800,31186968950,28150,28150,28150,28100,1060
|
|
20231214,145700,31157171400,28100,28150,28200,28100,8124
|
|
20231214,145600,30928487850,28100,28150,28150,28100,485
|
|
20231214,145500,30914852400,28150,28100,28150,28100,1056
|
|
20231214,145400,30885131400,28100,28150,28150,28100,1259
|
|
20231214,145300,30849732800,28100,28100,28150,28100,1040
|
|
20231214,145200,30820483850,28150,28200,28200,28100,6028
|
|
20231214,145100,30650802750,28200,28200,28200,28150,1174
|
|
20231214,145000,30617723550,28200,28200,28200,28150,744
|
|
20231214,144900,30596747450,28200,28200,28200,28150,1210
|
|
20231214,144800,30562639300,28200,28200,28200,28150,925
|
|
20231214,144700,30536581100,28150,28200,28200,28150,1627
|
|
20231214,144600,30490766900,28200,28200,28200,28150,429
|
|
20231214,144500,30478683550,28200,28200,28200,28150,468
|
|
20231214,144400,30465504800,28150,28200,28200,28150,686
|
|
20231214,144300,30446178700,28150,28150,28200,28150,5109
|
|
20231214,144200,30302357000,28150,28150,28150,28100,702
|
|
20231214,144100,30282608950,28150,28150,28200,28100,2012
|
|
20231214,144000,30225983650,28200,28200,28200,28150,1346
|
|
20231214,143900,30188071850,28200,28150,28200,28150,713
|
|
20231214,143800,30167994300,28200,28200,28200,28150,269
|
|
20231214,143700,30160413850,28200,28150,28200,28150,1552
|
|
20231214,143600,30116670550,28150,28200,28200,28150,1673
|
|
20231214,143500,30069561150,28200,28200,28200,28150,532
|
|
20231214,143400,30054567000,28200,28200,28200,28150,893
|
|
20231214,143300,30029415800,28200,28200,28200,28150,332
|
|
20231214,143200,30020053750,28200,28200,28200,28150,379
|
|
20231214,143100,30009377850,28200,28200,28200,28150,345
|
|
20231214,143000,29999656450,28200,28150,28200,28150,910
|
|
20231214,142900,29974009450,28200,28200,28200,28150,155
|
|
20231214,142800,29969638550,28200,28150,28200,28100,1229
|
|
20231214,142700,29935040650,28150,28150,28150,28100,7566
|
|
20231214,142600,29722288500,28100,28100,28150,28100,2168
|
|
20231214,142500,29661357850,28150,28150,28150,28100,871
|
|
20231214,142400,29636876150,28150,28100,28150,28100,836
|
|
20231214,142300,29613378900,28150,28100,28150,28100,1227
|
|
20231214,142200,29578889050,28150,28100,28150,28100,2048
|
|
20231214,142100,29521337250,28150,28150,28200,28100,1426
|
|
20231214,142000,29481224400,28150,28200,28200,28150,846
|
|
20231214,141900,29457395700,28200,28200,28200,28150,609
|
|
20231214,141800,29440238150,28200,28200,28200,28200,719
|
|
20231214,141700,29419962350,28200,28200,28200,28150,1036
|
|
20231214,141600,29390790500,28200,28200,28200,28150,1204
|
|
20231214,141500,29356880600,28200,28200,28250,28150,1963
|
|
20231214,141400,29301525500,28200,28200,28250,28200,1499
|
|
20231214,141300,29259247950,28200,28200,28250,28200,1011
|
|
20231214,141200,29230736500,28250,28200,28250,28200,668
|
|
20231214,141100,29211888450,28250,28200,28250,28200,767
|
|
20231214,141000,29190246550,28250,28250,28250,28200,604
|
|
20231214,140900,29173203650,28250,28250,28250,28200,5216
|
|
20231214,140800,29026091350,28250,28250,28300,28200,904
|
|
20231214,140700,29000565450,28300,28300,28300,28250,126
|
|
20231214,140600,28997001100,28250,28300,28300,28250,353
|
|
20231214,140500,28987017750,28300,28200,28300,28200,3233
|
|
20231214,140400,28895683300,28250,28300,28300,28200,3988
|
|
20231214,140300,28782925350,28350,28250,28350,28250,2861
|
|
20231214,140200,28701991850,28300,28300,28300,28250,1043
|
|
20231214,140100,28672483150,28250,28300,28350,28250,3304
|
|
20231214,140000,28578972900,28300,28350,28350,28300,2346
|
|
20231214,135900,28512578900,28350,28350,28350,28300,392
|
|
20231214,135800,28501472800,28350,28300,28350,28300,496
|
|
20231214,135700,28487434550,28350,28300,28350,28300,318
|
|
20231214,135600,28478427800,28350,28350,28350,28300,732
|
|
20231214,135500,28457703500,28350,28300,28350,28300,962
|
|
20231214,135400,28430442050,28300,28250,28350,28250,6777
|
|
20231214,135300,28238646350,28250,28300,28300,28250,948
|
|
20231214,135200,28211856500,28300,28300,28300,28250,529
|
|
20231214,135100,28196905050,28300,28250,28300,28250,664
|
|
20231214,135000,28178127500,28300,28300,28300,28250,384
|
|
20231214,134900,28167265450,28300,28250,28300,28250,531
|
|
20231214,134800,28152248850,28300,28300,28300,28250,834
|
|
20231214,134700,28128684400,28300,28300,28300,28250,740
|
|
20231214,134600,28107776950,28250,28300,28300,28250,383
|
|
20231214,134500,28096945700,28250,28250,28300,28200,969
|
|
20231214,134400,28069570900,28250,28250,28250,28200,336
|
|
20231214,134300,28060080250,28250,28200,28300,28200,3365
|
|
20231214,134200,27965059750,28200,28250,28250,28200,1940
|
|
20231214,134100,27910257550,28300,28300,28350,28300,432
|
|
20231214,134000,27898030500,28350,28300,28350,28300,2564
|
|
20231214,133900,27825459150,28350,28350,28350,28300,384
|
|
20231214,133800,27814580150,28350,28350,28350,28300,195
|
|
20231214,133700,27809052450,28350,28350,28350,28300,352
|
|
20231214,133600,27799083250,28350,28350,28350,28300,365
|
|
20231214,133500,27788752050,28350,28350,28350,28300,358
|
|
20231214,133400,27778605400,28350,28350,28350,28300,601
|
|
20231214,133300,27761588750,28300,28350,28350,28300,658
|
|
20231214,133200,27742962350,28350,28350,28350,28300,84
|
|
20231214,133100,27740581600,28350,28350,28350,28300,1027
|
|
20231214,133000,27711506000,28300,28350,28350,28300,302
|
|
20231214,132900,27702946300,28350,28300,28350,28300,514
|
|
20231214,132800,27688392550,28350,28350,28350,28300,2163
|
|
20231214,132700,27627175200,28300,28350,28350,28300,1337
|
|
20231214,132600,27589315000,28300,28300,28350,28300,724
|
|
20231214,132500,27568822450,28300,28350,28350,28300,675
|
|
20231214,132400,27549703750,28350,28350,28350,28300,3745
|
|
20231214,132300,27443590000,28350,28350,28350,28300,2423
|
|
20231214,132200,27374968200,28350,28350,28350,28300,2535
|
|
20231214,132100,27303193450,28350,28300,28350,28250,2135
|
|
20231214,132000,27242749550,28300,28300,28300,28250,577
|
|
20231214,131900,27226421950,28300,28300,28300,28250,330
|
|
20231214,131800,27217089750,28300,28300,28350,28250,4048
|
|
20231214,131700,27102526300,28350,28350,28350,28300,877
|
|
20231214,131600,27077692500,28350,28300,28350,28250,9209
|
|
20231214,131500,26817064450,28300,28300,28300,28250,1010
|
|
20231214,131400,26788514700,28250,28250,28300,28250,109
|
|
20231214,131300,26785433150,28250,28250,28300,28250,232
|
|
20231214,131200,26778872450,28250,28300,28300,28250,551
|
|
20231214,131100,26763300500,28300,28200,28300,28200,5941
|
|
20231214,131000,26595494750,28250,28200,28250,28200,494
|
|
20231214,130900,26581556750,28250,28150,28250,28150,2769
|
|
20231214,130800,26503500550,28150,28200,28200,28150,281
|
|
20231214,130700,26495580800,28200,28200,28200,28150,453
|
|
20231214,130600,26482810250,28200,28200,28250,28200,5261
|
|
20231214,130500,26334440450,28250,28250,28250,28200,165
|
|
20231214,130400,26329783650,28250,28150,28250,28150,478
|
|
20231214,130300,26316303600,28200,28250,28250,28200,2374
|
|
20231214,130200,26249340600,28200,28200,28250,28200,1772
|
|
20231214,130100,26199367400,28150,28150,28150,28150,549
|
|
20231214,130000,26183913050,28150,28150,28200,28100,585
|
|
20231214,125900,26167441000,28150,28200,28200,28100,289
|
|
20231214,125800,26159306400,28150,28100,28200,28100,10843
|
|
20231214,125700,25854152550,28100,28100,28100,28050,391
|
|
20231214,125600,25843166850,28100,28100,28100,28050,1352
|
|
20231214,125500,25805213350,28100,28050,28100,28050,144
|
|
20231214,125400,25801167950,28100,28100,28100,28050,202
|
|
20231214,125300,25795492300,28100,28100,28100,28050,565
|
|
20231214,125200,25779622700,28100,28100,28100,28050,621
|
|
20231214,125100,25762184150,28050,28100,28100,28050,180
|
|
20231214,125000,25757127650,28100,28050,28100,28000,609
|
|
20231214,124900,25740043100,28050,28100,28150,28000,13437
|
|
20231214,124800,25362781050,28100,28100,28150,28100,1565
|
|
20231214,124700,25318798450,28100,28100,28150,28100,972
|
|
20231214,124600,25291483600,28100,28150,28150,28100,1632
|
|
20231214,124500,25245589500,28150,28150,28150,28100,2452
|
|
20231214,124400,25176686700,28150,28100,28150,28100,558
|
|
20231214,124300,25161006200,28100,28100,28150,28050,697
|
|
20231214,124200,25141419150,28050,28100,28100,28050,363
|
|
20231214,124100,25131229950,28100,28100,28100,28050,430
|
|
20231214,124000,25119164050,28050,28100,28150,28050,709
|
|
20231214,123900,25099245300,28100,28100,28150,28100,422
|
|
20231214,123800,25087379300,28100,28150,28150,28100,615
|
|
20231214,123700,25070092100,28150,28050,28150,28050,107
|
|
20231214,123600,25067083250,28100,28100,28150,28100,380
|
|
20231214,123500,25056405100,28100,28100,28100,28050,936
|
|
20231214,123400,25030104000,28100,28100,28100,28050,53
|
|
20231214,123300,25028615150,28100,28050,28100,28050,450
|
|
20231214,123200,25015978500,28100,28050,28100,28050,570
|
|
20231214,123100,24999977650,28050,28100,28100,28050,713
|
|
20231214,123000,24979969350,28100,28050,28100,28050,62
|
|
20231214,122900,24978228450,28050,28050,28100,28050,315
|
|
20231214,122800,24969387350,28100,28050,28100,28050,1778
|
|
20231214,122700,24919476200,28050,28050,28100,28050,302
|
|
20231214,122600,24911003500,28050,28100,28100,28050,153
|
|
20231214,122500,24906709100,28100,28050,28100,28050,257
|
|
20231214,122400,24899489650,28050,28000,28050,28000,858
|
|
20231214,122300,24875456350,28000,28050,28050,28000,418
|
|
20231214,122200,24863747950,28050,28050,28100,28000,1663
|
|
20231214,122100,24817104500,28050,28050,28050,28050,597
|
|
20231214,122000,24800358650,28050,28050,28100,28050,624
|
|
20231214,121900,24782830900,28050,28050,28100,28000,397
|
|
20231214,121800,24771697800,28050,28100,28100,28050,265
|
|
20231214,121700,24764253550,28100,28150,28150,28050,1964
|
|
20231214,121600,24709073550,28150,28150,28150,28100,399
|
|
20231214,121500,24697855400,28150,28100,28150,28100,65
|
|
20231214,121400,24696026200,28100,28100,28150,28100,202
|
|
20231214,121300,24690342050,28100,28150,28150,28100,189
|
|
20231214,121200,24685022400,28100,28100,28100,28100,809
|
|
20231214,121100,24662289500,28100,28100,28100,28100,1846
|
|
20231214,121000,24610416900,28100,28050,28100,28050,4254
|
|
20231214,120900,24490881050,28050,28100,28100,28050,1214
|
|
20231214,120800,24456776600,28050,28000,28050,28000,1019
|
|
20231214,120700,24428203300,28000,28050,28050,28000,3442
|
|
20231214,120600,24331669300,28050,28000,28050,28000,488
|
|
20231214,120500,24317984150,28050,28050,28050,28000,145
|
|
20231214,120400,24313919800,28000,27950,28000,27950,4226
|
|
20231214,120300,24195594600,27950,28000,28000,27950,314
|
|
20231214,120200,24186812550,28000,28000,28000,28000,99
|
|
20231214,120100,24184040550,28000,28000,28000,27950,244
|
|
20231214,120000,24177209450,28000,28000,28000,27950,1095
|
|
20231214,115900,24146569900,27950,28000,28000,27950,278
|
|
20231214,115800,24138798600,28000,27950,28000,27950,335
|
|
20231214,115700,24129431850,27950,28000,28000,27950,640
|
|
20231214,115600,24111526600,27950,27950,28000,27950,440
|
|
20231214,115500,24099214050,28000,27950,28000,27950,633
|
|
20231214,115400,24081501550,27950,27950,28000,27950,424
|
|
20231214,115300,24069643950,27950,27950,28000,27950,2026
|
|
20231214,115200,24013011700,27950,27950,28000,27950,357
|
|
20231214,115100,24003021900,28000,27900,28000,27900,2216
|
|
20231214,115000,23941091500,27950,27900,27950,27900,413
|
|
20231214,114900,23929561700,27900,27900,27950,27900,784
|
|
20231214,114800,23907686150,27950,27900,27950,27900,626
|
|
20231214,114700,23890213700,27850,27850,27900,27850,1518
|
|
20231214,114600,23847869450,27850,27900,27900,27850,1363
|
|
20231214,114500,23809857250,27900,27850,27900,27850,1742
|
|
20231214,114400,23761325700,27900,27850,27900,27850,571
|
|
20231214,114300,23745420100,27850,27850,27900,27850,848
|
|
20231214,114200,23721794150,27850,27900,27950,27850,3518
|
|
20231214,114100,23623716750,27900,27900,27950,27900,7890
|
|
20231214,114000,23403508450,27950,27950,27950,27900,2338
|
|
20231214,113900,23338177750,28000,28000,28000,27950,397
|
|
20231214,113800,23327070100,27950,28000,28000,27900,1834
|
|
20231214,113700,23275815150,27950,27950,27950,27900,1710
|
|
20231214,113600,23228021950,27900,27950,27950,27900,2740
|
|
20231214,113500,23151464000,27950,27950,27950,27950,1731
|
|
20231214,113400,23103082550,27950,28000,28000,27950,2591
|
|
20231214,113300,23030659800,27950,28000,28000,27950,438
|
|
20231214,113200,23018397400,28000,27950,28000,27950,574
|
|
20231214,113100,23002351100,28000,27950,28000,27950,564
|
|
20231214,113000,22986586450,27950,28000,28000,27950,286
|
|
20231214,112900,22978582350,28000,27950,28000,27950,387
|
|
20231214,112800,22967759750,27950,27950,28000,27900,2901
|
|
20231214,112700,22886610650,27950,27950,28000,27950,1015
|
|
20231214,112600,22858234750,27950,27950,27950,27900,1999
|
|
20231214,112500,22802369400,27950,28000,28000,27900,2257
|
|
20231214,112400,22739286750,27950,27950,27950,27900,2156
|
|
20231214,112300,22679027950,27950,27950,27950,27900,271
|
|
20231214,112200,22671454750,27950,27900,28000,27900,3866
|
|
20231214,112100,22563412650,27900,27950,27950,27900,1367
|
|
20231214,112000,22525260950,27950,27900,27950,27900,2049
|
|
20231214,111900,22468075900,27900,27900,28000,27900,8902
|
|
20231214,111800,22219359650,27900,28000,28050,27900,23530
|
|
20231214,111700,21561531500,28050,28000,28050,28000,1491
|
|
20231214,111600,21519766100,28050,28050,28050,28000,2169
|
|
20231214,111500,21458989050,28050,28050,28100,28050,1812
|
|
20231214,111400,21408153100,28100,28050,28100,28050,1075
|
|
20231214,111300,21377995750,28100,28050,28100,28050,999
|
|
20231214,111200,21349966550,28050,28050,28100,28050,1195
|
|
20231214,111100,21316441200,28050,28100,28100,28050,1002
|
|
20231214,111000,21288332650,28000,28050,28100,28000,2914
|
|
20231214,110900,21206631750,28100,28050,28100,28000,1066
|
|
20231214,110800,21176725800,28050,28050,28050,28000,1934
|
|
20231214,110700,21122516300,28050,28050,28050,28000,1753
|
|
20231214,110600,21073407050,28000,28050,28050,28000,2157
|
|
20231214,110500,21012985000,28050,28000,28050,28000,1317
|
|
20231214,110400,20976050400,28000,28050,28050,28000,362
|
|
20231214,110300,20965912500,28000,28000,28000,28000,3066
|
|
20231214,110200,20880064500,28000,27950,28000,27950,2293
|
|
20231214,110100,20815866300,28000,28000,28000,27950,1385
|
|
20231214,110000,20777094450,28000,28050,28050,27950,19458
|
|
20231214,105900,20232073650,28050,28050,28100,28000,4315
|
|
20231214,105800,20111043650,28050,28050,28100,28000,2970
|
|
20231214,105700,20027799900,28050,28050,28050,28000,853
|
|
20231214,105600,20003897750,28000,28050,28100,28000,3446
|
|
20231214,105500,19907243000,28050,28050,28100,28000,8316
|
|
20231214,105400,19673957300,28050,28050,28100,28050,760
|
|
20231214,105300,19652625200,28050,28100,28100,28050,785
|
|
20231214,105200,19630603300,28100,28150,28150,28050,4012
|
|
20231214,105100,19517885950,28150,28100,28150,28100,2851
|
|
20231214,105000,19437662400,28100,28100,28150,28100,975
|
|
20231214,104900,19410245300,28150,28100,28150,28050,1881
|
|
20231214,104800,19357368200,28100,28000,28100,28000,2473
|
|
20231214,104700,19287909150,28050,28000,28100,28000,4487
|
|
20231214,104600,19162115500,28050,28050,28050,28000,1467
|
|
20231214,104500,19121006400,28050,28050,28100,28000,4455
|
|
20231214,104400,18995989950,28050,28050,28100,28050,3008
|
|
20231214,104300,18911609300,28050,28100,28100,28050,2575
|
|
20231214,104200,18839379650,28100,28050,28100,28050,4508
|
|
20231214,104100,18712904000,28050,28050,28100,28050,757
|
|
20231214,104000,18691660950,28100,28050,28100,28050,690
|
|
20231214,103900,18672286050,28100,28100,28100,28050,1525
|
|
20231214,103800,18629484000,28050,28100,28100,28050,843
|
|
20231214,103700,18605819300,28100,28150,28150,28050,1367
|
|
20231214,103600,18567442200,28150,28100,28150,28050,2735
|
|
20231214,103500,18490591900,28100,28100,28150,28050,4302
|
|
20231214,103400,18369701200,28100,28100,28100,28050,1098
|
|
20231214,103300,18338859500,28100,28100,28150,28100,2282
|
|
20231214,103200,18274726200,28100,28150,28150,28100,725
|
|
20231214,103100,18254348950,28100,28150,28150,28100,2560
|
|
20231214,103000,18182390400,28200,28150,28200,28100,3157
|
|
20231214,102900,18093532050,28100,28100,28100,28050,10804
|
|
20231214,102800,17790381600,28100,28150,28150,28050,3891
|
|
20231214,102700,17681059050,28150,28100,28150,28100,2197
|
|
20231214,102600,17619320250,28150,28100,28150,28100,622
|
|
20231214,102500,17601833200,28150,28150,28150,28100,3975
|
|
20231214,102400,17490078550,28200,28100,28200,28100,5037
|
|
20231214,102300,17348335750,28100,28150,28150,28100,4728
|
|
20231214,102200,17215457750,28150,28150,28150,28100,701
|
|
20231214,102100,17195747950,28100,28100,28150,28100,824
|
|
20231214,102000,17172582250,28100,28150,28150,28100,1506
|
|
20231214,101900,17130213350,28100,28100,28200,28100,4236
|
|
20231214,101800,17011019000,28100,28150,28200,28100,2182
|
|
20231214,101700,16949620400,28150,28150,28200,28150,2189
|
|
20231214,101600,16887994450,28150,28150,28200,28150,3548
|
|
20231214,101500,16788101400,28200,28200,28200,28150,1336
|
|
20231214,101400,16750452700,28250,28200,28250,28200,2296
|
|
20231214,101300,16685694300,28250,28250,28250,28200,912
|
|
20231214,101200,16659963100,28250,28200,28250,28200,1958
|
|
20231214,101100,16604739950,28200,28250,28250,28200,1052
|
|
20231214,101000,16575026050,28200,28200,28250,28200,1676
|
|
20231214,100900,16527718950,28250,28250,28250,28200,1431
|
|
20231214,100800,16487350000,28250,28200,28250,28200,1207
|
|
20231214,100700,16453296850,28200,28150,28250,28150,4466
|
|
20231214,100600,16327473750,28150,28200,28250,28150,2288
|
|
20231214,100500,16263019150,28200,28200,28250,28200,3985
|
|
20231214,100400,16150640450,28250,28300,28300,28200,5019
|
|
20231214,100300,16008883000,28300,28300,28300,28250,1261
|
|
20231214,100200,15973256600,28300,28350,28350,28300,2597
|
|
20231214,100100,15899729400,28350,28350,28400,28250,5538
|
|
20231214,100000,15742919650,28350,28400,28400,28300,5228
|
|
20231214,095900,15594705200,28400,28350,28450,28350,8130
|
|
20231214,095800,15363820650,28400,28250,28400,28250,6359
|
|
20231214,095700,15183618850,28250,28300,28300,28250,2303
|
|
20231214,095600,15118490750,28250,28250,28250,28200,4279
|
|
20231214,095500,14997638000,28200,28200,28250,28150,1925
|
|
20231214,095400,14943370000,28200,28250,28250,28150,3217
|
|
20231214,095300,14852708300,28250,28200,28250,28200,2800
|
|
20231214,095200,14773687850,28250,28200,28300,28200,4660
|
|
20231214,095100,14642090600,28200,28200,28250,28200,5516
|
|
20231214,095000,14486396100,28200,28250,28250,28200,5038
|
|
20231214,094900,14344149300,28300,28250,28300,28200,3642
|
|
20231214,094800,14241265950,28250,28150,28250,28150,2751
|
|
20231214,094700,14163730650,28100,28100,28150,28050,3085
|
|
20231214,094600,14077011750,28100,28000,28100,28000,2739
|
|
20231214,094500,14000248250,28000,28050,28050,28000,6340
|
|
20231214,094400,13822671050,28000,28050,28050,28000,10588
|
|
20231214,094300,13526178500,28050,28100,28100,28000,7702
|
|
20231214,094200,13310133350,28100,28100,28200,28050,3088
|
|
20231214,094100,13223296000,28100,28050,28250,28050,7549
|
|
20231214,094000,13010901900,28050,28150,28200,28050,6670
|
|
20231214,093900,12823413000,28150,28050,28150,28050,4959
|
|
20231214,093800,12683892700,28050,28100,28100,28000,19017
|
|
20231214,093700,12150444650,28100,28100,28200,28050,14782
|
|
20231214,093600,11735159050,28150,28150,28200,28100,9243
|
|
20231214,093500,11475042600,28200,28250,28250,28150,10259
|
|
20231214,093400,11185801400,28250,28250,28300,28200,6205
|
|
20231214,093300,11010520050,28250,28300,28350,28250,11041
|
|
20231214,093200,10698009250,28350,28350,28400,28300,6452
|
|
20231214,093100,10515096850,28350,28400,28400,28350,2075
|
|
20231214,093000,10456253700,28400,28350,28400,28300,9903
|
|
20231214,092900,10175495700,28350,28450,28450,28350,11578
|
|
20231214,092800,9846557850,28450,28500,28550,28450,12022
|
|
20231214,092700,9504036650,28550,28500,28550,28500,4203
|
|
20231214,092600,9384172700,28550,28550,28600,28500,4354
|
|
20231214,092500,9259870600,28550,28600,28650,28550,2963
|
|
20231214,092400,9175179650,28650,28600,28650,28600,3155
|
|
20231214,092300,9084937500,28600,28550,28600,28500,1913
|
|
20231214,092200,9030315700,28550,28600,28600,28550,6865
|
|
20231214,092100,8834206500,28650,28600,28650,28600,2701
|
|
20231214,092000,8756931200,28600,28600,28650,28550,2845
|
|
20231214,091900,8675545250,28600,28600,28650,28550,2642
|
|
20231214,091800,8599984200,28600,28550,28650,28500,11324
|
|
20231214,091700,8276687000,28500,28600,28600,28500,14004
|
|
20231214,091600,7876964650,28600,28600,28650,28550,4777
|
|
20231214,091500,7740340500,28600,28600,28650,28600,6638
|
|
20231214,091400,7550469500,28650,28700,28750,28650,16732
|
|
20231214,091300,7070707300,28700,28650,28700,28600,10167
|
|
20231214,091200,6779467250,28650,28700,28750,28650,8803
|
|
20231214,091100,6527024900,28650,28700,28750,28650,8559
|
|
20231214,091000,6281415850,28700,28750,28800,28700,6604
|
|
20231214,090900,6091606300,28750,28800,28800,28750,3588
|
|
20231214,090800,5988412950,28750,28750,28800,28750,7385
|
|
20231214,090700,5775960850,28800,28750,28850,28750,10762
|
|
20231214,090600,5466084650,28750,28800,28850,28700,12246
|
|
20231214,090500,5113624850,28800,28850,28900,28700,12943
|
|
20231214,090400,4740895800,28850,28650,28850,28650,22879
|
|
20231214,090300,4082697050,28700,28700,28800,28650,16329
|
|
20231214,090200,3613980750,28700,28800,28800,28650,18714
|
|
20231214,090100,3076615550,28750,28700,28800,28650,18653
|
|
20231214,090000,2541211000,28650,28800,28900,28650,88180
|