587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,184400,12030476450,37300,37300,37300,37300,6740
|
|
20231204,184300,12030476450,37300,37300,37300,37300,0
|
|
20231204,184200,12030476450,37300,37300,37300,37300,0
|
|
20231204,184100,12030476450,37300,37300,37300,37300,0
|
|
20231204,184000,12030476450,37300,37300,37300,37300,0
|
|
20231204,183900,12030476450,37300,37300,37300,37300,0
|
|
20231204,183800,12030476450,37300,37300,37300,37300,0
|
|
20231204,183700,12030476450,37300,37300,37300,37300,0
|
|
20231204,183600,12030476450,37300,37300,37300,37300,0
|
|
20231204,183500,12030476450,37300,37300,37300,37300,0
|
|
20231204,183400,12030476450,37300,37300,37300,37300,0
|
|
20231204,183300,12030476450,37300,37300,37300,37300,0
|
|
20231204,183200,12030476450,37300,37300,37300,37300,0
|
|
20231204,183100,12030476450,37300,37300,37300,37300,0
|
|
20231204,183000,12030476450,37300,37300,37300,37300,0
|
|
20231204,182900,12030476450,37300,37300,37300,37300,0
|
|
20231204,182800,12030476450,37300,37300,37300,37300,0
|
|
20231204,182700,12030476450,37300,37300,37300,37300,0
|
|
20231204,182600,12030476450,37300,37300,37300,37300,0
|
|
20231204,182500,12030476450,37300,37300,37300,37300,0
|
|
20231204,182400,12030476450,37300,37300,37300,37300,0
|
|
20231204,182300,12030476450,37300,37300,37300,37300,0
|
|
20231204,182200,12030476450,37300,37300,37300,37300,0
|
|
20231204,182100,12030476450,37300,37300,37300,37300,0
|
|
20231204,182000,12030476450,37300,37300,37300,37300,0
|
|
20231204,181900,12030476450,37300,37300,37300,37300,0
|
|
20231204,181800,12030476450,37300,37300,37300,37300,0
|
|
20231204,181700,12030476450,37300,37300,37300,37300,0
|
|
20231204,181600,12030476450,37300,37300,37300,37300,0
|
|
20231204,181500,12030476450,37300,37300,37300,37300,0
|
|
20231204,181400,12030476450,37300,37300,37300,37300,6740
|
|
20231204,181300,12030476450,37300,37300,37300,37300,0
|
|
20231204,181200,12030476450,37300,37300,37300,37300,0
|
|
20231204,181100,12030476450,37300,37300,37300,37300,0
|
|
20231204,181000,12030476450,37300,37300,37300,37300,0
|
|
20231204,180900,12030476450,37300,37300,37300,37300,0
|
|
20231204,180800,12030476450,37300,37300,37300,37300,0
|
|
20231204,180700,12030476450,37300,37300,37300,37300,0
|
|
20231204,180600,12030476450,37300,37300,37300,37300,0
|
|
20231204,180500,12030476450,37300,37300,37300,37300,0
|
|
20231204,180400,12030476450,37300,37300,37300,37300,0
|
|
20231204,180300,12030476450,37300,37300,37300,37300,0
|
|
20231204,180200,12030476450,37300,37300,37300,37300,0
|
|
20231204,180100,12030476450,37300,37300,37300,37300,0
|
|
20231204,180000,12030476450,37300,37300,37300,37300,0
|
|
20231204,175900,12030476450,37300,37300,37300,37300,0
|
|
20231204,175800,12030476450,37300,37300,37300,37300,0
|
|
20231204,175700,12030476450,37300,37300,37300,37300,0
|
|
20231204,175600,12030476450,37300,37300,37300,37300,0
|
|
20231204,175500,12030476450,37300,37300,37300,37300,0
|
|
20231204,175400,12030476450,37300,37300,37300,37300,0
|
|
20231204,175300,12030476450,37300,37300,37300,37300,0
|
|
20231204,175200,12030476450,37300,37300,37300,37300,0
|
|
20231204,175100,12030476450,37300,37300,37300,37300,0
|
|
20231204,175000,12030476450,37300,37300,37300,37300,0
|
|
20231204,174900,12030476450,37300,37300,37300,37300,0
|
|
20231204,174800,12030476450,37300,37300,37300,37300,0
|
|
20231204,174700,12030476450,37300,37300,37300,37300,0
|
|
20231204,174600,12030476450,37300,37300,37300,37300,0
|
|
20231204,174500,12030476450,37300,37300,37300,37300,0
|
|
20231204,174400,12030476450,37300,37300,37300,37300,6740
|
|
20231204,174300,12030476450,37300,37300,37300,37300,0
|
|
20231204,174200,12030476450,37300,37300,37300,37300,0
|
|
20231204,174100,12030476450,37300,37300,37300,37300,0
|
|
20231204,174000,12030476450,37300,37300,37300,37300,0
|
|
20231204,173900,12030476450,37300,37300,37300,37300,0
|
|
20231204,173800,12030476450,37300,37300,37300,37300,0
|
|
20231204,173700,12030476450,37300,37300,37300,37300,0
|
|
20231204,173600,12030476450,37300,37300,37300,37300,0
|
|
20231204,173500,12030476450,37300,37300,37300,37300,0
|
|
20231204,173400,12030476450,37300,37300,37300,37300,0
|
|
20231204,173300,12030476450,37300,37300,37300,37300,0
|
|
20231204,173200,12030476450,37300,37300,37300,37300,0
|
|
20231204,173100,12030476450,37300,37300,37300,37300,0
|
|
20231204,173000,12030476450,37300,37300,37300,37300,0
|
|
20231204,172900,12030476450,37300,37300,37300,37300,0
|
|
20231204,172800,12030476450,37300,37300,37300,37300,0
|
|
20231204,172700,12030476450,37300,37300,37300,37300,0
|
|
20231204,172600,12030476450,37300,37300,37300,37300,0
|
|
20231204,172500,12030476450,37300,37300,37300,37300,0
|
|
20231204,172400,12030476450,37300,37300,37300,37300,0
|
|
20231204,172300,12030476450,37300,37300,37300,37300,0
|
|
20231204,172200,12030476450,37300,37300,37300,37300,0
|
|
20231204,172100,12030476450,37300,37300,37300,37300,0
|
|
20231204,172000,12030476450,37300,37300,37300,37300,0
|
|
20231204,171900,12030476450,37300,37300,37300,37300,0
|
|
20231204,171800,12030476450,37300,37300,37300,37300,0
|
|
20231204,171700,12030476450,37300,37300,37300,37300,0
|
|
20231204,171600,12030476450,37300,37300,37300,37300,0
|
|
20231204,171500,12030476450,37300,37300,37300,37300,0
|
|
20231204,171400,12030476450,37300,37300,37300,37300,6740
|
|
20231204,171300,12030476450,37300,37300,37300,37300,0
|
|
20231204,171200,12030476450,37300,37300,37300,37300,0
|
|
20231204,171100,12030476450,37300,37300,37300,37300,0
|
|
20231204,171000,12030476450,37300,37300,37300,37300,0
|
|
20231204,170900,12030476450,37300,37300,37300,37300,0
|
|
20231204,170800,12030476450,37300,37300,37300,37300,0
|
|
20231204,170700,12030476450,37300,37300,37300,37300,0
|
|
20231204,170600,12030476450,37300,37300,37300,37300,0
|
|
20231204,170500,12030476450,37300,37300,37300,37300,0
|
|
20231204,170400,12030476450,37300,37300,37300,37300,0
|
|
20231204,170300,12030476450,37300,37300,37300,37300,0
|
|
20231204,170200,12030476450,37300,37300,37300,37300,0
|
|
20231204,170100,12030476450,37300,37300,37300,37300,0
|
|
20231204,170000,12030476450,37300,37300,37300,37300,0
|
|
20231204,165900,12030476450,37300,37300,37300,37300,0
|
|
20231204,165800,12030476450,37300,37300,37300,37300,0
|
|
20231204,165700,12030476450,37300,37300,37300,37300,0
|
|
20231204,165600,12030476450,37300,37300,37300,37300,0
|
|
20231204,165500,12030476450,37300,37300,37300,37300,0
|
|
20231204,165400,12030476450,37300,37300,37300,37300,0
|
|
20231204,165300,12030476450,37300,37300,37300,37300,0
|
|
20231204,165200,12030476450,37300,37300,37300,37300,0
|
|
20231204,165100,12030476450,37300,37300,37300,37300,0
|
|
20231204,165000,12030476450,37300,37300,37300,37300,0
|
|
20231204,164900,12030476450,37300,37300,37300,37300,0
|
|
20231204,164800,12030476450,37300,37300,37300,37300,0
|
|
20231204,164700,12030476450,37300,37300,37300,37300,0
|
|
20231204,164600,12030476450,37300,37300,37300,37300,0
|
|
20231204,164500,12030476450,37300,37300,37300,37300,0
|
|
20231204,164400,12030476450,37300,37300,37300,37300,6740
|
|
20231204,164300,12030476450,37300,37300,37300,37300,0
|
|
20231204,164200,12030476450,37300,37300,37300,37300,0
|
|
20231204,164100,12030476450,37300,37300,37300,37300,0
|
|
20231204,164000,12030476450,37300,37300,37300,37300,0
|
|
20231204,163900,12030476450,37300,37300,37300,37300,0
|
|
20231204,163800,12030476450,37300,37300,37300,37300,0
|
|
20231204,163700,12030476450,37300,37300,37300,37300,0
|
|
20231204,163600,12030476450,37300,37300,37300,37300,0
|
|
20231204,163500,12030476450,37300,37300,37300,37300,0
|
|
20231204,163400,12030476450,37300,37300,37300,37300,0
|
|
20231204,163300,12030476450,37300,37300,37300,37300,0
|
|
20231204,163200,12030476450,37300,37300,37300,37300,0
|
|
20231204,163100,12030476450,37300,37300,37300,37300,0
|
|
20231204,163000,12030476450,37300,37300,37300,37300,0
|
|
20231204,162900,12030476450,37300,37300,37300,37300,0
|
|
20231204,162800,12030476450,37300,37300,37300,37300,0
|
|
20231204,162700,12030476450,37300,37300,37300,37300,0
|
|
20231204,162600,12030476450,37300,37300,37300,37300,0
|
|
20231204,162500,12030476450,37300,37300,37300,37300,0
|
|
20231204,162400,12030476450,37300,37300,37300,37300,0
|
|
20231204,162300,12030476450,37300,37300,37300,37300,0
|
|
20231204,162200,12030476450,37300,37300,37300,37300,0
|
|
20231204,162100,12030476450,37300,37300,37300,37300,0
|
|
20231204,162000,12030476450,37300,37300,37300,37300,0
|
|
20231204,161900,12030476450,37300,37300,37300,37300,0
|
|
20231204,161800,12030476450,37300,37300,37300,37300,0
|
|
20231204,161700,12030476450,37300,37300,37300,37300,0
|
|
20231204,161600,12030476450,37300,37300,37300,37300,0
|
|
20231204,161500,12030476450,37300,37300,37300,37300,0
|
|
20231204,161400,12030476450,37300,37300,37300,37300,6740
|
|
20231204,161300,12030476450,37300,37300,37300,37300,0
|
|
20231204,161200,12030476450,37300,37300,37300,37300,0
|
|
20231204,161100,12030476450,37300,37300,37300,37300,0
|
|
20231204,161000,12030476450,37300,37300,37300,37300,0
|
|
20231204,160900,12030476450,37300,37300,37300,37300,0
|
|
20231204,160800,12030476450,37300,37300,37300,37300,0
|
|
20231204,160700,12030476450,37300,37300,37300,37300,0
|
|
20231204,160600,12030476450,37300,37300,37300,37300,0
|
|
20231204,160500,12030476450,37300,37300,37300,37300,0
|
|
20231204,160400,12030476450,37300,37300,37300,37300,0
|
|
20231204,160300,12030476450,37300,37300,37300,37300,0
|
|
20231204,160200,12030476450,37300,37300,37300,37300,0
|
|
20231204,160100,12030476450,37300,37300,37300,37300,0
|
|
20231204,160000,12030476450,37300,37300,37300,37300,0
|
|
20231204,155900,12030476450,37300,37300,37300,37300,0
|
|
20231204,155800,12030476450,37300,37300,37300,37300,0
|
|
20231204,155700,12030476450,37300,37300,37300,37300,0
|
|
20231204,155600,12030476450,37300,37300,37300,37300,0
|
|
20231204,155500,12030476450,37300,37300,37300,37300,0
|
|
20231204,155400,12030476450,37300,37300,37300,37300,0
|
|
20231204,155300,12030476450,37300,37300,37300,37300,0
|
|
20231204,155200,12030476450,37300,37300,37300,37300,0
|
|
20231204,155100,12030476450,37300,37300,37300,37300,0
|
|
20231204,155000,12030476450,37300,37300,37300,37300,0
|
|
20231204,154900,12030476450,37300,37300,37300,37300,0
|
|
20231204,154800,12030476450,37300,37300,37300,37300,0
|
|
20231204,154700,12030476450,37300,37300,37300,37300,0
|
|
20231204,154600,12030476450,37300,37300,37300,37300,0
|
|
20231204,154500,12030476450,37300,37300,37300,37300,0
|
|
20231204,154400,12030476450,37300,37300,37300,37300,6740
|
|
20231204,154300,12030476450,37300,37300,37300,37300,0
|
|
20231204,154200,12030476450,37300,37300,37300,37300,0
|
|
20231204,154100,12030476450,37300,37300,37300,37300,0
|
|
20231204,154000,12030476450,37300,37300,37300,37300,0
|
|
20231204,153900,12030476450,37300,37300,37300,37300,0
|
|
20231204,153800,12030476450,37300,37300,37300,37300,0
|
|
20231204,153700,12030476450,37300,37300,37300,37300,0
|
|
20231204,153600,12030476450,37300,37300,37300,37300,0
|
|
20231204,153500,12030476450,37300,37300,37300,37300,0
|
|
20231204,153400,12030476450,37300,37300,37300,37300,0
|
|
20231204,153300,12030476450,37300,37300,37300,37300,0
|
|
20231204,153200,12030476450,37300,37300,37300,37300,0
|
|
20231204,153100,12030476450,37300,37300,37300,37300,0
|
|
20231204,153000,12030476450,37300,37300,37300,37300,6740
|
|
20231204,152900,11779074450,37300,37300,37300,37300,0
|
|
20231204,152800,11779074450,37300,37300,37300,37300,0
|
|
20231204,152700,11779074450,37300,37300,37300,37300,0
|
|
20231204,152600,11779074450,37300,37300,37300,37300,0
|
|
20231204,152500,11779074450,37300,37300,37300,37300,0
|
|
20231204,152400,11779074450,37300,37300,37300,37300,0
|
|
20231204,152300,11779074450,37300,37300,37300,37300,0
|
|
20231204,152200,11779074450,37300,37300,37300,37300,0
|
|
20231204,152100,11779074450,37300,37300,37300,37300,0
|
|
20231204,152000,11779074450,37300,37300,37300,37300,0
|
|
20231204,151900,11779074450,37300,37300,37350,37300,990
|
|
20231204,151800,11742138950,37300,37350,37350,37300,699
|
|
20231204,151700,11716037750,37350,37250,37350,37250,2534
|
|
20231204,151600,11621482800,37300,37250,37300,37250,871
|
|
20231204,151500,11588995950,37250,37300,37300,37250,414
|
|
20231204,151400,11573558400,37250,37300,37300,37250,444
|
|
20231204,151300,11557001300,37250,37250,37300,37200,974
|
|
20231204,151200,11520724150,37250,37250,37250,37200,473
|
|
20231204,151100,11503114950,37250,37200,37250,37150,2410
|
|
20231204,151000,11413463500,37200,37100,37200,37100,866
|
|
20231204,150900,11381306650,37100,37150,37150,37100,574
|
|
20231204,150800,11360010350,37150,37100,37150,37100,159
|
|
20231204,150700,11354105550,37100,37100,37150,37100,323
|
|
20231204,150600,11342116650,37150,37150,37150,37100,51
|
|
20231204,150500,11340223800,37100,37150,37150,37100,313
|
|
20231204,150400,11328596250,37150,37200,37200,37100,194
|
|
20231204,150300,11321390850,37150,37150,37200,37150,408
|
|
20231204,150200,11306233600,37200,37150,37200,37150,163
|
|
20231204,150100,11300176050,37200,37200,37250,37200,831
|
|
20231204,150000,11269262600,37250,37300,37300,37200,51
|
|
20231204,145900,11267362950,37250,37200,37300,37200,840
|
|
20231204,145800,11236070550,37250,37250,37250,37200,112
|
|
20231204,145700,11231903650,37250,37200,37250,37200,179
|
|
20231204,145600,11225237200,37250,37150,37250,37150,460
|
|
20231204,145500,11208126650,37200,37200,37200,37150,78
|
|
20231204,145400,11205227100,37150,37150,37200,37100,400
|
|
20231204,145300,11190367800,37150,37150,37150,37100,124
|
|
20231204,145200,11185761700,37150,37150,37150,37100,357
|
|
20231204,145100,11172515450,37150,37150,37150,37100,291
|
|
20231204,145000,11161704900,37100,37100,37150,37100,430
|
|
20231204,144900,11145750250,37100,37050,37150,37050,185
|
|
20231204,144800,11138891700,37100,37050,37100,37050,192
|
|
20231204,144700,11131772600,37050,37100,37100,37050,550
|
|
20231204,144600,11111369150,37100,37100,37150,37100,117
|
|
20231204,144500,11107028000,37150,37150,37150,37100,614
|
|
20231204,144400,11084239250,37150,37150,37150,37150,126
|
|
20231204,144300,11079558350,37200,37150,37200,37150,21
|
|
20231204,144200,11078777250,37150,37150,37200,37150,123
|
|
20231204,144100,11074206150,37150,37150,37150,37150,59
|
|
20231204,144000,11072014300,37150,37200,37200,37150,136
|
|
20231204,143900,11066961250,37250,37200,37250,37200,39
|
|
20231204,143800,11065508950,37150,37250,37250,37100,3049
|
|
20231204,143700,10952216400,37250,37200,37250,37200,246
|
|
20231204,143600,10943053650,37250,37250,37250,37200,764
|
|
20231204,143500,10914630000,37250,37250,37250,37200,235
|
|
20231204,143400,10905877550,37250,37250,37250,37200,102
|
|
20231204,143300,10902078650,37250,37250,37300,37250,552
|
|
20231204,143200,10881516550,37250,37300,37300,37250,415
|
|
20231204,143100,10866056300,37250,37300,37300,37250,34
|
|
20231204,143000,10864788650,37300,37250,37350,37250,422
|
|
20231204,142900,10849057650,37300,37350,37350,37300,32
|
|
20231204,142800,10847863750,37350,37300,37350,37300,275
|
|
20231204,142700,10837604550,37300,37300,37300,37250,255
|
|
20231204,142600,10828103450,37300,37350,37400,37300,238
|
|
20231204,142500,10819217800,37350,37400,37400,37350,353
|
|
20231204,142400,10806028600,37350,37350,37400,37350,1287
|
|
20231204,142300,10757895800,37350,37250,37400,37200,6608
|
|
20231204,142200,10511438750,37250,37200,37250,37150,717
|
|
20231204,142100,10484765850,37150,37200,37200,37150,272
|
|
20231204,142000,10474650400,37200,37200,37200,37200,52
|
|
20231204,141900,10472716000,37200,37200,37200,37150,355
|
|
20231204,141800,10459510100,37200,37150,37200,37150,473
|
|
20231204,141700,10441927350,37150,37150,37150,37100,346
|
|
20231204,141600,10429078650,37100,37150,37150,37100,42
|
|
20231204,141500,10427518450,37150,37150,37150,37100,386
|
|
20231204,141400,10413190800,37150,37150,37150,37100,290
|
|
20231204,141300,10402419750,37150,37050,37150,37050,97
|
|
20231204,141200,10398817300,37050,37100,37150,37000,122
|
|
20231204,141100,10394295100,37100,37050,37150,37050,421
|
|
20231204,141000,10378678300,37050,37050,37050,37000,117
|
|
20231204,140900,10374345100,37100,37100,37100,37050,234
|
|
20231204,140800,10365673700,37050,37100,37100,37050,105
|
|
20231204,140700,10361781000,37100,37100,37100,37100,54
|
|
20231204,140600,10359777600,37100,37050,37100,37050,121
|
|
20231204,140500,10355288650,37100,37100,37100,37100,164
|
|
20231204,140400,10349204250,37100,37100,37100,37100,492
|
|
20231204,140300,10330951050,37100,37100,37150,37100,15
|
|
20231204,140200,10330393950,37100,37100,37150,37100,18
|
|
20231204,140100,10329725550,37100,37200,37200,37100,307
|
|
20231204,140000,10318318700,37150,37150,37200,37150,135
|
|
20231204,135900,10313302050,37150,37150,37150,37100,229
|
|
20231204,135800,10304794750,37150,37200,37200,37100,103
|
|
20231204,135700,10300967100,37200,37150,37200,37150,111
|
|
20231204,135600,10296843250,37100,37100,37150,37050,96
|
|
20231204,135500,10293282800,37100,37100,37100,37050,36
|
|
20231204,135400,10291947250,37150,37150,37150,37100,205
|
|
20231204,135300,10284332200,37150,37100,37150,37050,41
|
|
20231204,135200,10282811350,37100,37100,37150,37100,37
|
|
20231204,135100,10281438150,37150,37050,37150,37050,24
|
|
20231204,135000,10280547500,37150,37100,37150,37050,207
|
|
20231204,134900,10272860750,37100,37100,37150,37050,978
|
|
20231204,134800,10236576550,37100,37150,37150,37100,93
|
|
20231204,134700,10233125400,37150,37200,37200,37150,287
|
|
20231204,134600,10222451900,37150,37150,37150,37100,217
|
|
20231204,134500,10214390600,37150,37150,37150,37100,93
|
|
20231204,134400,10210935700,37150,37100,37150,37050,482
|
|
20231204,134300,10193049200,37050,37000,37050,37000,292
|
|
20231204,134200,10182235800,37000,36950,37000,36900,622
|
|
20231204,134100,10159244600,36950,36950,36950,36900,150
|
|
20231204,134000,10153703100,36950,36950,36950,36900,83
|
|
20231204,133900,10150636650,36950,36950,36950,36900,46
|
|
20231204,133800,10148937950,36950,36950,36950,36950,68
|
|
20231204,133700,10146425350,36950,36950,37000,36950,163
|
|
20231204,133600,10140401900,36950,37000,37000,36950,159
|
|
20231204,133500,10134522750,36950,37000,37000,36950,207
|
|
20231204,133400,10126873500,37000,36950,37000,36950,193
|
|
20231204,133300,10119740050,37000,37000,37000,37000,33
|
|
20231204,133200,10118519050,37000,37000,37000,37000,136
|
|
20231204,133100,10113487050,37000,37000,37000,36950,87
|
|
20231204,133000,10110268200,37000,37050,37100,37000,380
|
|
20231204,132900,10096189350,37050,37000,37050,37000,85
|
|
20231204,132800,10093043400,37000,37000,37050,37000,15
|
|
20231204,132700,10092488350,37050,37000,37050,37000,416
|
|
20231204,132600,10077094300,37000,37000,37000,37000,35
|
|
20231204,132500,10075799300,36950,37000,37000,36950,67
|
|
20231204,132400,10073323550,37000,36950,37000,36950,72
|
|
20231204,132300,10070663050,36950,37000,37000,36950,267
|
|
20231204,132200,10060790050,36950,37000,37000,36950,203
|
|
20231204,132100,10053289100,37000,37050,37100,37000,45
|
|
20231204,132000,10051623600,37100,37100,37100,37050,98
|
|
20231204,131900,10047992050,37100,37050,37100,36950,177
|
|
20231204,131800,10041436100,37000,37050,37050,36950,330
|
|
20231204,131700,10029230350,37050,37000,37050,37000,579
|
|
20231204,131600,10007807250,37000,37000,37000,36950,85
|
|
20231204,131500,10004663400,36950,36950,36950,36900,144
|
|
20231204,131400,9999342700,36900,36900,36950,36900,54
|
|
20231204,131300,9997349300,36950,36950,36950,36950,5
|
|
20231204,131200,9997164550,36900,36950,36950,36850,565
|
|
20231204,131100,9976330250,36950,36950,36950,36950,108
|
|
20231204,131000,9972339650,36950,36900,36950,36900,11
|
|
20231204,130900,9971933700,36850,36900,37000,36850,170
|
|
20231204,130800,9965662100,36900,37000,37000,36900,666
|
|
20231204,130700,9941065050,37000,36950,37000,36950,23
|
|
20231204,130600,9940214100,37000,36950,37000,36950,56
|
|
20231204,130500,9938144600,37000,36950,37000,36950,121
|
|
20231204,130400,9933672200,36950,36900,36950,36900,223
|
|
20231204,130300,9925438850,36900,37000,37050,36900,3803
|
|
20231204,130200,9784728300,37050,37050,37100,37050,46
|
|
20231204,130100,9783023850,37100,37000,37100,37000,333
|
|
20231204,130000,9770672750,37100,37050,37100,37050,34
|
|
20231204,125900,9769411900,37100,37100,37100,37000,110
|
|
20231204,125800,9765336300,37050,37000,37100,37000,122
|
|
20231204,125700,9760815800,37050,37050,37050,37050,107
|
|
20231204,125600,9756851450,37050,36900,37050,36900,258
|
|
20231204,125500,9747304950,36900,37000,37000,36900,475
|
|
20231204,125400,9729772400,37000,37050,37050,37000,39
|
|
20231204,125300,9728329150,37050,37050,37050,37050,62
|
|
20231204,125200,9726032050,37050,37100,37100,37050,97
|
|
20231204,125100,9722437800,37050,37000,37050,37000,222
|
|
20231204,125000,9714223250,36950,36950,36950,36950,24
|
|
20231204,124900,9713336450,36900,36850,36900,36850,215
|
|
20231204,124800,9705411650,36850,36950,36950,36850,256
|
|
20231204,124700,9695962400,36950,36950,36950,36800,71
|
|
20231204,124600,9693347000,36800,36850,36900,36800,282
|
|
20231204,124500,9682957100,36800,36900,36950,36800,686
|
|
20231204,124400,9657668600,36900,36950,36950,36850,137
|
|
20231204,124300,9652611950,36950,36900,36950,36900,178
|
|
20231204,124200,9646043600,36900,36950,36950,36900,979
|
|
20231204,124100,9609905250,36950,36950,37000,36950,895
|
|
20231204,124000,9576822250,37000,37100,37150,37000,5461
|
|
20231204,123900,9374532850,37100,37200,37200,37100,798
|
|
20231204,123800,9344894400,37200,37150,37200,37150,66
|
|
20231204,123700,9342442200,37150,37150,37150,37100,785
|
|
20231204,123600,9313293700,37200,37150,37200,37150,620
|
|
20231204,123500,9290258750,37200,37200,37200,37200,1
|
|
20231204,123400,9290221550,37200,37200,37200,37200,172
|
|
20231204,123300,9283823150,37150,37300,37300,37150,614
|
|
20231204,123200,9261001700,37250,37250,37250,37200,344
|
|
20231204,123100,9248189700,37200,37250,37250,37200,48
|
|
20231204,123000,9246402600,37200,37250,37250,37200,341
|
|
20231204,122900,9233711300,37200,37250,37250,37200,145
|
|
20231204,122800,9228310850,37250,37200,37250,37200,419
|
|
20231204,122700,9212711550,37250,37250,37250,37250,179
|
|
20231204,122600,9206043800,37250,37250,37250,37200,305
|
|
20231204,122500,9194687600,37250,37200,37250,37200,306
|
|
20231204,122400,9183299250,37250,37200,37250,37200,480
|
|
20231204,122300,9165421650,37200,37200,37200,37200,102
|
|
20231204,122200,9161627250,37200,37250,37250,37200,258
|
|
20231204,122100,9152019250,37200,37100,37200,37100,196
|
|
20231204,122000,9144731300,37150,37200,37200,37150,50
|
|
20231204,121900,9142872250,37200,37100,37200,37100,111
|
|
20231204,121800,9138743650,37050,37100,37100,37050,1325
|
|
20231204,121700,9089586200,37150,37150,37250,37100,729
|
|
20231204,121600,9062491900,37200,37100,37200,37100,51
|
|
20231204,121500,9060597250,37150,37200,37200,37150,922
|
|
20231204,121400,9026344900,37200,37200,37200,37200,10
|
|
20231204,121300,9025972900,37200,37200,37200,37200,71
|
|
20231204,121200,9023331700,37200,37200,37250,37200,830
|
|
20231204,121100,8992455650,37200,37200,37250,37200,21
|
|
20231204,121000,8991674050,37250,37200,37250,37200,412
|
|
20231204,120900,8976347600,37200,37200,37200,37150,79
|
|
20231204,120800,8973409300,37200,37200,37250,37200,553
|
|
20231204,120700,8952833700,37200,37200,37200,37150,400
|
|
20231204,120600,8937957750,37200,37200,37200,37200,121
|
|
20231204,120500,8933456550,37200,37200,37200,37200,1
|
|
20231204,120400,8933419350,37150,37150,37200,37100,427
|
|
20231204,120300,8917556350,37100,37150,37150,37100,54
|
|
20231204,120200,8915550450,37100,37150,37150,37100,7
|
|
20231204,120100,8915290450,37100,37100,37150,37100,718
|
|
20231204,120000,8888651800,37150,37100,37150,37100,15
|
|
20231204,115900,8888094700,37150,37150,37150,37150,105
|
|
20231204,115800,8884193950,37150,37150,37200,37150,363
|
|
20231204,115700,8870703450,37150,37150,37150,37100,408
|
|
20231204,115600,8855555100,37200,37150,37200,37150,45
|
|
20231204,115500,8853883300,37100,37150,37200,37100,658
|
|
20231204,115400,8829438550,37150,37250,37250,37150,2065
|
|
20231204,115300,8752692450,37250,37250,37300,37250,126
|
|
20231204,115200,8747998850,37250,37250,37250,37200,302
|
|
20231204,115100,8736753800,37250,37250,37250,37250,84
|
|
20231204,115000,8733624800,37200,37250,37250,37200,16
|
|
20231204,114900,8733028900,37250,37250,37250,37200,244
|
|
20231204,114800,8723947450,37250,37250,37250,37200,38
|
|
20231204,114700,8722532200,37250,37250,37250,37250,280
|
|
20231204,114600,8712102200,37250,37250,37250,37200,28
|
|
20231204,114500,8711059250,37250,37200,37250,37200,367
|
|
20231204,114400,8697403500,37200,37250,37250,37200,279
|
|
20231204,114300,8687013650,37250,37200,37250,37200,133
|
|
20231204,114200,8682065950,37250,37200,37250,37200,126
|
|
20231204,114100,8677378700,37200,37200,37250,37200,116
|
|
20231204,114000,8673063400,37200,37250,37250,37200,163
|
|
20231204,113900,8666994200,37250,37200,37250,37200,226
|
|
20231204,113800,8658581800,37250,37250,37250,37200,330
|
|
20231204,113700,8646295800,37250,37250,37250,37250,63
|
|
20231204,113600,8643949050,37250,37200,37250,37150,535
|
|
20231204,113500,8624049450,37200,37200,37200,37200,188
|
|
20231204,113400,8617055850,37200,37200,37200,37150,82
|
|
20231204,113300,8614006400,37200,37150,37200,37150,90
|
|
20231204,113200,8610661450,37150,37200,37200,37150,321
|
|
20231204,113100,8598720350,37200,37150,37200,37150,109
|
|
20231204,113000,8594667350,37200,37150,37200,37150,3
|
|
20231204,112900,8594555800,37200,37250,37250,37200,669
|
|
20231204,112800,8569668900,37250,37200,37250,37200,437
|
|
20231204,112700,8553410500,37200,37200,37200,37200,89
|
|
20231204,112600,8550099700,37150,37200,37200,37150,27
|
|
20231204,112500,8549095350,37200,37200,37200,37150,44
|
|
20231204,112400,8547458700,37200,37250,37250,37200,143
|
|
20231204,112300,8542138800,37250,37200,37250,37200,1201
|
|
20231204,112200,8497461500,37200,37200,37250,37200,345
|
|
20231204,112100,8484627400,37200,37200,37200,37150,203
|
|
20231204,112000,8477080850,37150,37150,37200,37150,209
|
|
20231204,111900,8469315600,37150,37200,37200,37150,219
|
|
20231204,111800,8461179350,37200,37150,37200,37100,45
|
|
20231204,111700,8459507150,37150,37150,37150,37100,123
|
|
20231204,111600,8454937750,37150,37200,37250,37150,2015
|
|
20231204,111500,8380002950,37250,37250,37250,37200,438
|
|
20231204,111400,8363687600,37250,37200,37250,37200,295
|
|
20231204,111300,8352712450,37200,37150,37250,37150,599
|
|
20231204,111200,8330434000,37250,37250,37250,37150,886
|
|
20231204,111100,8297475300,37250,37250,37250,37200,446
|
|
20231204,111000,8280881850,37250,37250,37250,37250,1
|
|
20231204,110900,8280844600,37200,37200,37250,37200,118
|
|
20231204,110800,8276454950,37250,37250,37250,37200,504
|
|
20231204,110700,8257681200,37250,37250,37250,37200,230
|
|
20231204,110600,8249113900,37200,37250,37250,37200,406
|
|
20231204,110500,8234005400,37250,37300,37300,37250,850
|
|
20231204,110400,8202331200,37300,37300,37300,37250,81
|
|
20231204,110300,8199311700,37300,37300,37300,37250,71
|
|
20231204,110200,8196664550,37300,37300,37300,37250,159
|
|
20231204,110100,8190734000,37300,37300,37300,37250,117
|
|
20231204,110000,8186370050,37300,37300,37300,37250,88
|
|
20231204,105900,8183089950,37250,37250,37300,37250,22
|
|
20231204,105800,8182269550,37250,37300,37300,37250,31
|
|
20231204,105700,8181114250,37250,37300,37300,37250,408
|
|
20231204,105600,8165915050,37300,37300,37300,37250,282
|
|
20231204,105500,8155402650,37300,37300,37350,37300,178
|
|
20231204,105400,8148763150,37300,37250,37350,37250,311
|
|
20231204,105300,8137161950,37200,37200,37300,37200,111
|
|
20231204,105200,8133032250,37300,37250,37300,37250,51
|
|
20231204,105100,8131131950,37250,37300,37300,37250,345
|
|
20231204,105000,8118279000,37350,37250,37350,37250,623
|
|
20231204,104900,8095031100,37250,37300,37300,37250,321
|
|
20231204,104800,8083072900,37300,37300,37300,37300,53
|
|
20231204,104700,8081096000,37300,37200,37300,37200,207
|
|
20231204,104600,8073395350,37200,37350,37350,37200,1576
|
|
20231204,104500,8014625550,37350,37300,37350,37250,946
|
|
20231204,104400,7979318650,37300,37200,37300,37200,227
|
|
20231204,104300,7970861550,37250,37200,37250,37200,82
|
|
20231204,104200,7967809700,37200,37150,37200,37100,902
|
|
20231204,104100,7934280950,37150,37200,37200,37100,805
|
|
20231204,104000,7904375200,37150,37100,37200,37100,67
|
|
20231204,103900,7901885700,37050,37100,37150,37050,1256
|
|
20231204,103800,7855285600,37100,37100,37150,37050,1184
|
|
20231204,103700,7811369850,37100,37150,37200,37100,1407
|
|
20231204,103600,7759119700,37200,37200,37200,37150,272
|
|
20231204,103500,7749007400,37200,37250,37250,37200,739
|
|
20231204,103400,7721506200,37250,37300,37300,37200,988
|
|
20231204,103300,7684727700,37200,37150,37300,37150,535
|
|
20231204,103200,7664831850,37150,37200,37200,37150,249
|
|
20231204,103100,7655573150,37200,37250,37300,37200,1407
|
|
20231204,103000,7603165100,37250,37250,37350,37250,432
|
|
20231204,102900,7587059100,37250,37200,37250,37200,574
|
|
20231204,102800,7565690350,37150,37100,37200,37100,705
|
|
20231204,102700,7539510250,37050,37000,37150,37000,946
|
|
20231204,102600,7504434850,37000,37100,37100,37000,2404
|
|
20231204,102500,7415355400,37150,37200,37200,37100,2000
|
|
20231204,102400,7341056100,37200,37150,37200,37150,552
|
|
20231204,102300,7320547950,37150,37150,37150,37100,71
|
|
20231204,102200,7317910550,37150,37150,37200,37100,1830
|
|
20231204,102100,7249957050,37150,37250,37250,37150,1066
|
|
20231204,102000,7210305750,37300,37350,37350,37200,1001
|
|
20231204,101900,7173017950,37350,37350,37400,37300,563
|
|
20231204,101800,7151996200,37300,37300,37400,37300,230
|
|
20231204,101700,7143408800,37300,37250,37400,37200,634
|
|
20231204,101600,7119796450,37250,37350,37400,37250,3632
|
|
20231204,101500,6984349100,37300,37300,37350,37300,650
|
|
20231204,101400,6960091450,37350,37400,37450,37300,1578
|
|
20231204,101300,6901158350,37450,37550,37550,37400,1166
|
|
20231204,101200,6857490450,37550,37550,37700,37450,3686
|
|
20231204,101100,6718986000,37600,37500,37600,37500,779
|
|
20231204,101000,6689713450,37500,37600,37600,37500,1346
|
|
20231204,100900,6639149800,37650,37650,37700,37600,276
|
|
20231204,100800,6628755200,37700,37700,37700,37600,375
|
|
20231204,100700,6614639050,37700,37600,37700,37550,1304
|
|
20231204,100600,6565553100,37550,37600,37650,37550,1278
|
|
20231204,100500,6517517150,37600,37600,37650,37550,482
|
|
20231204,100400,6499397400,37600,37700,37750,37550,2287
|
|
20231204,100300,6413405250,37750,37800,37800,37750,1083
|
|
20231204,100200,6372504050,37800,37800,37800,37750,343
|
|
20231204,100100,6359542800,37800,37750,37800,37750,233
|
|
20231204,100000,6350743250,37750,37800,37800,37650,1125
|
|
20231204,095900,6308368200,37750,37750,37750,37700,1183
|
|
20231204,095800,6263740800,37750,37750,37800,37700,693
|
|
20231204,095700,6237587750,37750,37750,37800,37750,350
|
|
20231204,095600,6224371050,37750,37700,37800,37650,2050
|
|
20231204,095500,6147040650,37700,37800,37800,37650,578
|
|
20231204,095400,6125245500,37750,37750,37900,37700,2129
|
|
20231204,095300,6044882050,37800,37850,37900,37750,1845
|
|
20231204,095200,5975110600,37850,37950,37950,37750,828
|
|
20231204,095100,5943746800,37900,37850,37950,37850,238
|
|
20231204,095000,5934723850,37850,37950,37950,37800,2174
|
|
20231204,094900,5852445550,37950,37800,38000,37800,3558
|
|
20231204,094800,5717553650,37850,37850,37900,37850,1137
|
|
20231204,094700,5674513300,37900,37900,37950,37900,1251
|
|
20231204,094600,5627097950,37900,38000,38000,37900,1958
|
|
20231204,094500,5552803550,38000,38050,38050,37950,484
|
|
20231204,094400,5534406350,38050,38050,38100,38000,534
|
|
20231204,094300,5514087700,38050,38050,38100,38000,595
|
|
20231204,094200,5491449900,38100,38050,38100,38000,369
|
|
20231204,094100,5477411050,38050,38000,38100,38000,936
|
|
20231204,094000,5441796350,38050,38100,38100,38000,690
|
|
20231204,093900,5415540000,38050,37850,38100,37850,1929
|
|
20231204,093800,5342335100,37800,37900,37950,37800,988
|
|
20231204,093700,5304907100,37950,37900,37950,37850,703
|
|
20231204,093600,5278250200,37950,38150,38150,37900,1745
|
|
20231204,093500,5211939100,38100,38100,38150,38050,4837
|
|
20231204,093400,5027641450,38050,38000,38100,37950,1922
|
|
20231204,093300,4954522700,38050,38050,38100,38000,2364
|
|
20231204,093200,4864558950,38050,37850,38050,37850,3772
|
|
20231204,093100,4721418250,37950,37850,37950,37850,1109
|
|
20231204,093000,4679395300,37850,37900,38000,37850,1943
|
|
20231204,092900,4605642700,37900,37900,37950,37850,1068
|
|
20231204,092800,4565167300,37900,37750,37900,37750,2703
|
|
20231204,092700,4462925300,37750,37850,37850,37750,1274
|
|
20231204,092600,4414759300,37800,37850,37900,37750,1235
|
|
20231204,092500,4368036900,37850,37950,38000,37800,1208
|
|
20231204,092400,4322228650,37950,38050,38100,37900,3116
|
|
20231204,092300,4203785300,38050,38050,38050,37950,806
|
|
20231204,092200,4173142050,38000,37950,38100,37900,4905
|
|
20231204,092100,3986780400,37900,37950,37950,37800,1021
|
|
20231204,092000,3948089100,37950,37800,37950,37750,3730
|
|
20231204,091900,3806913500,37750,37750,37800,37700,1026
|
|
20231204,091800,3768153500,37750,37700,37800,37600,3200
|
|
20231204,091700,3647508500,37700,37650,37700,37550,1440
|
|
20231204,091600,3593335750,37650,37700,37750,37650,1107
|
|
20231204,091500,3551590650,37800,37650,37800,37600,3105
|
|
20231204,091400,3434625000,37600,37800,37800,37600,2985
|
|
20231204,091300,3322129400,37800,37800,37850,37700,1853
|
|
20231204,091200,3252144150,37800,37850,37900,37750,1716
|
|
20231204,091100,3187211700,37850,37900,37950,37800,958
|
|
20231204,091000,3150885450,37950,37650,37950,37650,3377
|
|
20231204,090900,3023306200,37650,37850,37900,37650,6134
|
|
20231204,090800,2791834150,37850,37750,38000,37700,4086
|
|
20231204,090700,2637275450,37750,37900,37950,37750,4451
|
|
20231204,090600,2468850300,37900,38350,38400,37850,11021
|
|
20231204,090500,2047746800,38350,38200,38350,38100,10152
|
|
20231204,090400,1659661000,38200,38150,38200,38000,8934
|
|
20231204,090300,1319094250,38150,38150,38200,37950,5019
|
|
20231204,090200,1127906500,38150,38000,38200,37800,7142
|
|
20231204,090100,856530700,38000,37600,38200,37600,12624
|
|
20231204,090000,377354550,37700,37050,37700,37000,10103
|