587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,184400,5045911500,36000,36000,36000,36000,4007
|
|
20231208,184300,5045911500,36000,36000,36000,36000,0
|
|
20231208,184200,5045911500,36000,36000,36000,36000,0
|
|
20231208,184100,5045911500,36000,36000,36000,36000,0
|
|
20231208,184000,5045911500,36000,36000,36000,36000,0
|
|
20231208,183900,5045911500,36000,36000,36000,36000,0
|
|
20231208,183800,5045911500,36000,36000,36000,36000,0
|
|
20231208,183700,5045911500,36000,36000,36000,36000,0
|
|
20231208,183600,5045911500,36000,36000,36000,36000,0
|
|
20231208,183500,5045911500,36000,36000,36000,36000,0
|
|
20231208,183400,5045911500,36000,36000,36000,36000,0
|
|
20231208,183300,5045911500,36000,36000,36000,36000,0
|
|
20231208,183200,5045911500,36000,36000,36000,36000,0
|
|
20231208,183100,5045911500,36000,36000,36000,36000,0
|
|
20231208,183000,5045911500,36000,36000,36000,36000,0
|
|
20231208,182900,5045911500,36000,36000,36000,36000,0
|
|
20231208,182800,5045911500,36000,36000,36000,36000,0
|
|
20231208,182700,5045911500,36000,36000,36000,36000,0
|
|
20231208,182600,5045911500,36000,36000,36000,36000,0
|
|
20231208,182500,5045911500,36000,36000,36000,36000,0
|
|
20231208,182400,5045911500,36000,36000,36000,36000,0
|
|
20231208,182300,5045911500,36000,36000,36000,36000,0
|
|
20231208,182200,5045911500,36000,36000,36000,36000,0
|
|
20231208,182100,5045911500,36000,36000,36000,36000,0
|
|
20231208,182000,5045911500,36000,36000,36000,36000,0
|
|
20231208,181900,5045911500,36000,36000,36000,36000,0
|
|
20231208,181800,5045911500,36000,36000,36000,36000,0
|
|
20231208,181700,5045911500,36000,36000,36000,36000,0
|
|
20231208,181600,5045911500,36000,36000,36000,36000,0
|
|
20231208,181500,5045911500,36000,36000,36000,36000,0
|
|
20231208,181400,5045911500,36000,36000,36000,36000,4007
|
|
20231208,181300,5045911500,36000,36000,36000,36000,0
|
|
20231208,181200,5045911500,36000,36000,36000,36000,0
|
|
20231208,181100,5045911500,36000,36000,36000,36000,0
|
|
20231208,181000,5045911500,36000,36000,36000,36000,0
|
|
20231208,180900,5045911500,36000,36000,36000,36000,0
|
|
20231208,180800,5045911500,36000,36000,36000,36000,0
|
|
20231208,180700,5045911500,36000,36000,36000,36000,0
|
|
20231208,180600,5045911500,36000,36000,36000,36000,0
|
|
20231208,180500,5045911500,36000,36000,36000,36000,0
|
|
20231208,180400,5045911500,36000,36000,36000,36000,0
|
|
20231208,180300,5045911500,36000,36000,36000,36000,0
|
|
20231208,180200,5045911500,36000,36000,36000,36000,0
|
|
20231208,180100,5045911500,36000,36000,36000,36000,0
|
|
20231208,180000,5045911500,36000,36000,36000,36000,0
|
|
20231208,175900,5045911500,36000,36000,36000,36000,0
|
|
20231208,175800,5045911500,36000,36000,36000,36000,0
|
|
20231208,175700,5045911500,36000,36000,36000,36000,0
|
|
20231208,175600,5045911500,36000,36000,36000,36000,0
|
|
20231208,175500,5045911500,36000,36000,36000,36000,0
|
|
20231208,175400,5045911500,36000,36000,36000,36000,0
|
|
20231208,175300,5045911500,36000,36000,36000,36000,0
|
|
20231208,175200,5045911500,36000,36000,36000,36000,0
|
|
20231208,175100,5045911500,36000,36000,36000,36000,0
|
|
20231208,175000,5045911500,36000,36000,36000,36000,0
|
|
20231208,174900,5045911500,36000,36000,36000,36000,0
|
|
20231208,174800,5045911500,36000,36000,36000,36000,0
|
|
20231208,174700,5045911500,36000,36000,36000,36000,0
|
|
20231208,174600,5045911500,36000,36000,36000,36000,0
|
|
20231208,174500,5045911500,36000,36000,36000,36000,0
|
|
20231208,174400,5045911500,36000,36000,36000,36000,4007
|
|
20231208,174300,5045911500,36000,36000,36000,36000,0
|
|
20231208,174200,5045911500,36000,36000,36000,36000,0
|
|
20231208,174100,5045911500,36000,36000,36000,36000,0
|
|
20231208,174000,5045911500,36000,36000,36000,36000,0
|
|
20231208,173900,5045911500,36000,36000,36000,36000,0
|
|
20231208,173800,5045911500,36000,36000,36000,36000,0
|
|
20231208,173700,5045911500,36000,36000,36000,36000,0
|
|
20231208,173600,5045911500,36000,36000,36000,36000,0
|
|
20231208,173500,5045911500,36000,36000,36000,36000,0
|
|
20231208,173400,5045911500,36000,36000,36000,36000,0
|
|
20231208,173300,5045911500,36000,36000,36000,36000,0
|
|
20231208,173200,5045911500,36000,36000,36000,36000,0
|
|
20231208,173100,5045911500,36000,36000,36000,36000,0
|
|
20231208,173000,5045911500,36000,36000,36000,36000,0
|
|
20231208,172900,5045911500,36000,36000,36000,36000,0
|
|
20231208,172800,5045911500,36000,36000,36000,36000,0
|
|
20231208,172700,5045911500,36000,36000,36000,36000,0
|
|
20231208,172600,5045911500,36000,36000,36000,36000,0
|
|
20231208,172500,5045911500,36000,36000,36000,36000,0
|
|
20231208,172400,5045911500,36000,36000,36000,36000,0
|
|
20231208,172300,5045911500,36000,36000,36000,36000,0
|
|
20231208,172200,5045911500,36000,36000,36000,36000,0
|
|
20231208,172100,5045911500,36000,36000,36000,36000,0
|
|
20231208,172000,5045911500,36000,36000,36000,36000,0
|
|
20231208,171900,5045911500,36000,36000,36000,36000,0
|
|
20231208,171800,5045911500,36000,36000,36000,36000,0
|
|
20231208,171700,5045911500,36000,36000,36000,36000,0
|
|
20231208,171600,5045911500,36000,36000,36000,36000,0
|
|
20231208,171500,5045911500,36000,36000,36000,36000,0
|
|
20231208,171400,5045911500,36000,36000,36000,36000,4007
|
|
20231208,171300,5045911500,36000,36000,36000,36000,0
|
|
20231208,171200,5045911500,36000,36000,36000,36000,0
|
|
20231208,171100,5045911500,36000,36000,36000,36000,0
|
|
20231208,171000,5045911500,36000,36000,36000,36000,0
|
|
20231208,170900,5045911500,36000,36000,36000,36000,0
|
|
20231208,170800,5045911500,36000,36000,36000,36000,0
|
|
20231208,170700,5045911500,36000,36000,36000,36000,0
|
|
20231208,170600,5045911500,36000,36000,36000,36000,0
|
|
20231208,170500,5045911500,36000,36000,36000,36000,0
|
|
20231208,170400,5045911500,36000,36000,36000,36000,0
|
|
20231208,170300,5045911500,36000,36000,36000,36000,0
|
|
20231208,170200,5045911500,36000,36000,36000,36000,0
|
|
20231208,170100,5045911500,36000,36000,36000,36000,0
|
|
20231208,170000,5045911500,36000,36000,36000,36000,0
|
|
20231208,165900,5045911500,36000,36000,36000,36000,0
|
|
20231208,165800,5045911500,36000,36000,36000,36000,0
|
|
20231208,165700,5045911500,36000,36000,36000,36000,0
|
|
20231208,165600,5045911500,36000,36000,36000,36000,0
|
|
20231208,165500,5045911500,36000,36000,36000,36000,0
|
|
20231208,165400,5045911500,36000,36000,36000,36000,0
|
|
20231208,165300,5045911500,36000,36000,36000,36000,0
|
|
20231208,165200,5045911500,36000,36000,36000,36000,0
|
|
20231208,165100,5045911500,36000,36000,36000,36000,0
|
|
20231208,165000,5045911500,36000,36000,36000,36000,0
|
|
20231208,164900,5045911500,36000,36000,36000,36000,0
|
|
20231208,164800,5045911500,36000,36000,36000,36000,0
|
|
20231208,164700,5045911500,36000,36000,36000,36000,0
|
|
20231208,164600,5045911500,36000,36000,36000,36000,0
|
|
20231208,164500,5045911500,36000,36000,36000,36000,0
|
|
20231208,164400,5045911500,36000,36000,36000,36000,4007
|
|
20231208,164300,5045911500,36000,36000,36000,36000,0
|
|
20231208,164200,5045911500,36000,36000,36000,36000,0
|
|
20231208,164100,5045911500,36000,36000,36000,36000,0
|
|
20231208,164000,5045911500,36000,36000,36000,36000,0
|
|
20231208,163900,5045911500,36000,36000,36000,36000,0
|
|
20231208,163800,5045911500,36000,36000,36000,36000,0
|
|
20231208,163700,5045911500,36000,36000,36000,36000,0
|
|
20231208,163600,5045911500,36000,36000,36000,36000,0
|
|
20231208,163500,5045911500,36000,36000,36000,36000,0
|
|
20231208,163400,5045911500,36000,36000,36000,36000,0
|
|
20231208,163300,5045911500,36000,36000,36000,36000,0
|
|
20231208,163200,5045911500,36000,36000,36000,36000,0
|
|
20231208,163100,5045911500,36000,36000,36000,36000,0
|
|
20231208,163000,5045911500,36000,36000,36000,36000,0
|
|
20231208,162900,5045911500,36000,36000,36000,36000,0
|
|
20231208,162800,5045911500,36000,36000,36000,36000,0
|
|
20231208,162700,5045911500,36000,36000,36000,36000,0
|
|
20231208,162600,5045911500,36000,36000,36000,36000,0
|
|
20231208,162500,5045911500,36000,36000,36000,36000,0
|
|
20231208,162400,5045911500,36000,36000,36000,36000,0
|
|
20231208,162300,5045911500,36000,36000,36000,36000,0
|
|
20231208,162200,5045911500,36000,36000,36000,36000,0
|
|
20231208,162100,5045911500,36000,36000,36000,36000,0
|
|
20231208,162000,5045911500,36000,36000,36000,36000,0
|
|
20231208,161900,5045911500,36000,36000,36000,36000,0
|
|
20231208,161800,5045911500,36000,36000,36000,36000,0
|
|
20231208,161700,5045911500,36000,36000,36000,36000,0
|
|
20231208,161600,5045911500,36000,36000,36000,36000,0
|
|
20231208,161500,5045911500,36000,36000,36000,36000,0
|
|
20231208,161400,5045911500,36000,36000,36000,36000,4007
|
|
20231208,161300,5045911500,36000,36000,36000,36000,0
|
|
20231208,161200,5045911500,36000,36000,36000,36000,0
|
|
20231208,161100,5045911500,36000,36000,36000,36000,0
|
|
20231208,161000,5045911500,36000,36000,36000,36000,0
|
|
20231208,160900,5045911500,36000,36000,36000,36000,0
|
|
20231208,160800,5045911500,36000,36000,36000,36000,0
|
|
20231208,160700,5045911500,36000,36000,36000,36000,0
|
|
20231208,160600,5045911500,36000,36000,36000,36000,0
|
|
20231208,160500,5045911500,36000,36000,36000,36000,0
|
|
20231208,160400,5045911500,36000,36000,36000,36000,0
|
|
20231208,160300,5045911500,36000,36000,36000,36000,0
|
|
20231208,160200,5045911500,36000,36000,36000,36000,0
|
|
20231208,160100,5045911500,36000,36000,36000,36000,0
|
|
20231208,160000,5045911500,36000,36000,36000,36000,0
|
|
20231208,155900,5045911500,36000,36000,36000,36000,0
|
|
20231208,155800,5045911500,36000,36000,36000,36000,0
|
|
20231208,155700,5045911500,36000,36000,36000,36000,0
|
|
20231208,155600,5045911500,36000,36000,36000,36000,0
|
|
20231208,155500,5045911500,36000,36000,36000,36000,0
|
|
20231208,155400,5045911500,36000,36000,36000,36000,0
|
|
20231208,155300,5045911500,36000,36000,36000,36000,0
|
|
20231208,155200,5045911500,36000,36000,36000,36000,0
|
|
20231208,155100,5045911500,36000,36000,36000,36000,0
|
|
20231208,155000,5045911500,36000,36000,36000,36000,0
|
|
20231208,154900,5045911500,36000,36000,36000,36000,0
|
|
20231208,154800,5045911500,36000,36000,36000,36000,0
|
|
20231208,154700,5045911500,36000,36000,36000,36000,0
|
|
20231208,154600,5045911500,36000,36000,36000,36000,0
|
|
20231208,154500,5045911500,36000,36000,36000,36000,0
|
|
20231208,154400,5045911500,36000,36000,36000,36000,4007
|
|
20231208,154300,5045911500,36000,36000,36000,36000,0
|
|
20231208,154200,5045911500,36000,36000,36000,36000,0
|
|
20231208,154100,5045911500,36000,36000,36000,36000,0
|
|
20231208,154000,5045911500,36000,36000,36000,36000,0
|
|
20231208,153900,5045911500,36000,36000,36000,36000,0
|
|
20231208,153800,5045911500,36000,36000,36000,36000,0
|
|
20231208,153700,5045911500,36000,36000,36000,36000,0
|
|
20231208,153600,5045911500,36000,36000,36000,36000,0
|
|
20231208,153500,5045911500,36000,36000,36000,36000,0
|
|
20231208,153400,5045911500,36000,36000,36000,36000,0
|
|
20231208,153300,5045911500,36000,36000,36000,36000,0
|
|
20231208,153200,5045911500,36000,36000,36000,36000,0
|
|
20231208,153100,5045911500,36000,36000,36000,36000,0
|
|
20231208,153000,5045911500,36000,36000,36000,36000,4007
|
|
20231208,152900,4901659500,36000,36000,36000,36000,0
|
|
20231208,152800,4901659500,36000,36000,36000,36000,0
|
|
20231208,152700,4901659500,36000,36000,36000,36000,0
|
|
20231208,152600,4901659500,36000,36000,36000,36000,0
|
|
20231208,152500,4901659500,36000,36000,36000,36000,0
|
|
20231208,152400,4901659500,36000,36000,36000,36000,0
|
|
20231208,152300,4901659500,36000,36000,36000,36000,0
|
|
20231208,152200,4901659500,36000,36000,36000,36000,0
|
|
20231208,152100,4901659500,36000,36000,36000,36000,0
|
|
20231208,152000,4901659500,36000,36000,36000,36000,0
|
|
20231208,151900,4901659500,36000,36000,36050,36000,778
|
|
20231208,151800,4873630250,36000,36050,36050,36000,157
|
|
20231208,151700,4867976200,36050,36050,36050,36000,473
|
|
20231208,151600,4850935950,36050,36000,36050,36000,523
|
|
20231208,151500,4832093450,36000,36000,36050,36000,2376
|
|
20231208,151400,4746523000,35950,36000,36000,35950,890
|
|
20231208,151300,4714489900,35950,35900,35950,35900,1210
|
|
20231208,151200,4670993100,35900,35950,35950,35900,509
|
|
20231208,151100,4652710050,35950,35950,35950,35900,450
|
|
20231208,151000,4636536200,35950,35950,36000,35900,674
|
|
20231208,150900,4612301500,36000,35950,36000,35950,20
|
|
20231208,150800,4611582400,35900,35900,36000,35900,346
|
|
20231208,150700,4599144850,35900,35950,35950,35900,232
|
|
20231208,150600,4590815550,35900,36000,36000,35900,583
|
|
20231208,150500,4569856750,36000,35950,36000,35950,62
|
|
20231208,150400,4567626050,35950,35950,36000,35900,931
|
|
20231208,150300,4534163250,35900,35900,35950,35900,290
|
|
20231208,150200,4523752200,35900,35900,35900,35850,226
|
|
20231208,150100,4515639000,35900,35900,35900,35850,466
|
|
20231208,150000,4498910000,35900,35850,35900,35850,246
|
|
20231208,145900,4490090650,35850,35850,35900,35850,175
|
|
20231208,145800,4483811650,35850,35850,35900,35850,60
|
|
20231208,145700,4481659700,35900,35850,35900,35850,461
|
|
20231208,145600,4465110100,35900,35800,35900,35800,61
|
|
20231208,145500,4462922450,35850,35800,35850,35800,1010
|
|
20231208,145400,4426714500,35850,35800,35850,35800,16
|
|
20231208,145300,4426141100,35800,35800,35850,35800,55
|
|
20231208,145200,4424169650,35850,35800,35850,35800,102
|
|
20231208,145100,4420517800,35850,35800,35850,35800,47
|
|
20231208,145000,4418834550,35850,35800,35850,35800,137
|
|
20231208,144900,4413927000,35800,35850,35850,35800,90
|
|
20231208,144800,4410702200,35800,35800,35850,35800,103
|
|
20231208,144700,4407014650,35800,35850,35850,35800,16
|
|
20231208,144600,4406441750,35800,35750,35900,35700,859
|
|
20231208,144500,4375700500,35750,35850,35900,35750,384
|
|
20231208,144400,4361958300,35900,35900,35900,35850,186
|
|
20231208,144300,4355281000,35900,35850,35950,35850,333
|
|
20231208,144200,4343325500,35850,35750,35850,35750,1479
|
|
20231208,144100,4290316300,35800,35700,35800,35700,29
|
|
20231208,144000,4289279800,35750,35700,35800,35700,183
|
|
20231208,143900,4282738300,35700,35750,35800,35700,165
|
|
20231208,143800,4276844300,35750,35700,35750,35700,338
|
|
20231208,143700,4264776450,35700,35700,35750,35700,529
|
|
20231208,143600,4245890950,35700,35750,35800,35700,55
|
|
20231208,143500,4243923700,35750,35750,35750,35700,129
|
|
20231208,143400,4239313100,35750,35750,35750,35750,63
|
|
20231208,143300,4237060850,35750,35750,35750,35700,848
|
|
20231208,143200,4206746050,35800,35750,35800,35750,72
|
|
20231208,143100,4204168550,35800,35750,35850,35700,500
|
|
20231208,143000,4186281200,35750,35750,35850,35700,588
|
|
20231208,142900,4165269600,35850,35850,35850,35750,67
|
|
20231208,142800,4162868250,35900,35750,35900,35750,98
|
|
20231208,142700,4159354850,35850,35900,35900,35850,38
|
|
20231208,142600,4157992100,35900,35850,35900,35750,213
|
|
20231208,142500,4150367200,35850,35850,35850,35800,126
|
|
20231208,142400,4145851250,35850,35850,35900,35850,242
|
|
20231208,142300,4137175200,35900,35850,35900,35850,80
|
|
20231208,142200,4134306700,35900,35900,35950,35900,204
|
|
20231208,142100,4126982950,35900,35950,35950,35900,55
|
|
20231208,142000,4125007100,35950,35900,35950,35900,86
|
|
20231208,141900,4121918300,35950,35950,35950,35900,35
|
|
20231208,141800,4120660100,35900,35850,35950,35850,757
|
|
20231208,141700,4093484050,35900,35850,35900,35800,487
|
|
20231208,141600,4076024150,35800,35850,35850,35750,73
|
|
20231208,141500,4073410100,35850,35750,35850,35750,1042
|
|
20231208,141400,4036109950,35750,35750,35800,35750,62
|
|
20231208,141300,4033893200,35800,35800,35800,35750,18
|
|
20231208,141200,4033248950,35800,35750,35800,35750,38
|
|
20231208,141100,4031888600,35800,35750,35800,35750,127
|
|
20231208,141000,4027345900,35750,35700,35800,35700,559
|
|
20231208,140900,4007361050,35750,35700,35750,35700,19
|
|
20231208,140800,4006682250,35750,35700,35750,35700,124
|
|
20231208,140700,4002254400,35700,35750,35750,35650,47
|
|
20231208,140600,4000576000,35750,35700,35750,35650,135
|
|
20231208,140500,3995756050,35700,35750,35750,35700,39
|
|
20231208,140400,3994363450,35700,35650,35750,35650,52
|
|
20231208,140300,3992507250,35700,35650,35750,35650,84
|
|
20231208,140200,3989508400,35700,35700,35750,35700,392
|
|
20231208,140100,3975513200,35700,35750,35750,35700,79
|
|
20231208,140000,3972692600,35750,35700,35750,35700,41
|
|
20231208,135900,3971227900,35750,35750,35750,35700,9
|
|
20231208,135800,3970906200,35750,35700,35750,35700,146
|
|
20231208,135700,3965686900,35750,35700,35750,35700,27
|
|
20231208,135600,3964722200,35700,35700,35750,35700,364
|
|
20231208,135500,3951709400,35700,35700,35750,35700,19
|
|
20231208,135400,3951030450,35750,35650,35750,35650,397
|
|
20231208,135300,3936853900,35650,35700,35700,35650,23
|
|
20231208,135200,3936033650,35650,35650,35700,35650,42
|
|
20231208,135100,3934536200,35700,35650,35700,35650,11
|
|
20231208,135000,3934143750,35650,35650,35700,35650,90
|
|
20231208,134900,3930931050,35700,35750,35750,35700,396
|
|
20231208,134800,3916793650,35750,35700,35750,35700,9
|
|
20231208,134700,3916472050,35700,35750,35750,35700,25
|
|
20231208,134600,3915579350,35750,35700,35750,35700,136
|
|
20231208,134500,3910717650,35750,35700,35750,35700,15
|
|
20231208,134400,3910181550,35750,35700,35750,35700,229
|
|
20231208,134300,3901995450,35750,35700,35750,35700,24
|
|
20231208,134200,3901137600,35700,35700,35750,35700,183
|
|
20231208,134100,3894595650,35700,35750,35750,35700,30
|
|
20231208,134000,3893523450,35750,35650,35750,35650,548
|
|
20231208,133900,3873956650,35700,35700,35700,35650,246
|
|
20231208,133800,3865174550,35650,35650,35700,35600,118
|
|
20231208,133700,3860967300,35650,35700,35700,35650,4
|
|
20231208,133600,3860824550,35700,35650,35700,35600,232
|
|
20231208,133500,3852551000,35650,35700,35700,35650,11
|
|
20231208,133400,3852158700,35700,35600,35700,35600,207
|
|
20231208,133300,3844779100,35600,35650,35650,35600,172
|
|
20231208,133200,3838653700,35650,35600,35650,35600,13
|
|
20231208,133100,3838190300,35650,35600,35650,35600,64
|
|
20231208,133000,3835911350,35600,35600,35650,35600,53
|
|
20231208,132900,3834023750,35600,35650,35650,35600,11
|
|
20231208,132800,3833631850,35650,35550,35650,35550,272
|
|
20231208,132700,3823936000,35600,35600,35600,35600,918
|
|
20231208,132600,3791255200,35550,35550,35600,35550,59
|
|
20231208,132500,3789155650,35600,35550,35600,35550,6
|
|
20231208,132400,3788942100,35600,35550,35600,35550,102
|
|
20231208,132300,3785311000,35600,35550,35600,35550,93
|
|
20231208,132200,3782004750,35550,35550,35600,35550,3
|
|
20231208,132100,3781898050,35600,35550,35600,35550,6
|
|
20231208,132000,3781684550,35550,35600,35600,35550,228
|
|
20231208,131900,3773567800,35600,35600,35600,35600,22
|
|
20231208,131800,3772784600,35600,35600,35650,35600,59
|
|
20231208,131700,3770682800,35650,35600,35650,35600,122
|
|
20231208,131600,3766334550,35600,35600,35650,35600,103
|
|
20231208,131500,3762662750,35650,35600,35650,35600,78
|
|
20231208,131400,3759885850,35650,35600,35650,35600,95
|
|
20231208,131300,3756503100,35600,35600,35650,35600,387
|
|
20231208,131200,3742713900,35650,35450,35650,35450,2
|
|
20231208,131100,3742642800,35450,35500,35650,35450,213
|
|
20231208,131000,3735059350,35450,35450,35500,35450,358
|
|
20231208,130900,3722365750,35500,35450,35500,35450,79
|
|
20231208,130800,3719561450,35400,35400,35550,35400,309
|
|
20231208,130700,3708605550,35550,35550,35550,35550,2530
|
|
20231208,130600,3618664050,35600,35350,35600,35350,3176
|
|
20231208,130500,3505930250,35400,35400,35400,35350,743
|
|
20231208,130400,3479628100,35400,35400,35400,35400,279
|
|
20231208,130300,3469751500,35400,35400,35400,35400,25
|
|
20231208,130200,3468866500,35400,35400,35450,35400,209
|
|
20231208,130100,3461467850,35400,35450,35450,35400,157
|
|
20231208,130000,3455902250,35400,35400,35450,35400,7
|
|
20231208,125900,3455654250,35400,35400,35400,35400,158
|
|
20231208,125800,3450061050,35400,35450,35450,35400,386
|
|
20231208,125700,3436380750,35450,35450,35450,35450,24
|
|
20231208,125600,3435529950,35450,35450,35450,35450,83
|
|
20231208,125500,3432587600,35450,35450,35450,35450,83
|
|
20231208,125400,3429645250,35450,35450,35450,35450,47
|
|
20231208,125300,3427979100,35450,35450,35450,35450,34
|
|
20231208,125200,3426773800,35450,35450,35450,35400,515
|
|
20231208,125100,3408535000,35450,35400,35450,35400,150
|
|
20231208,125000,3403221000,35400,35400,35400,35400,10
|
|
20231208,124900,3402867000,35450,35450,35450,35400,27
|
|
20231208,124800,3401910750,35400,35450,35450,35400,52
|
|
20231208,124700,3400067950,35450,35500,35500,35450,347
|
|
20231208,124600,3387766200,35450,35500,35500,35450,503
|
|
20231208,124500,3369934600,35500,35500,35500,35500,59
|
|
20231208,124400,3367840100,35500,35500,35500,35500,14
|
|
20231208,124300,3367343100,35450,35500,35500,35450,187
|
|
20231208,124200,3360705650,35500,35500,35500,35500,15
|
|
20231208,124100,3360173150,35450,35500,35500,35450,22
|
|
20231208,124000,3359392800,35500,35450,35500,35450,84
|
|
20231208,123900,3356414800,35450,35500,35500,35450,148
|
|
20231208,123800,3351167500,35500,35500,35500,35500,5
|
|
20231208,123700,3350990000,35500,35500,35500,35500,5
|
|
20231208,123600,3350812500,35500,35500,35500,35450,60
|
|
20231208,123500,3348685150,35450,35450,35500,35450,128
|
|
20231208,123400,3344144400,35450,35450,35500,35450,889
|
|
20231208,123300,3312629150,35500,35500,35500,35500,36
|
|
20231208,123200,3311351150,35450,35450,35500,35450,604
|
|
20231208,123100,3289939200,35500,35500,35500,35450,215
|
|
20231208,123000,3282309200,35600,35550,35600,35500,308
|
|
20231208,122900,3271367500,35650,35650,35650,35650,36
|
|
20231208,122800,3270084100,35650,35550,35650,35500,199
|
|
20231208,122700,3263009600,35550,35550,35550,35500,35
|
|
20231208,122600,3261766200,35550,35500,35550,35500,51
|
|
20231208,122500,3259955400,35500,35550,35550,35500,7
|
|
20231208,122400,3259706700,35500,35500,35550,35500,56
|
|
20231208,122300,3257718650,35500,35500,35500,35450,387
|
|
20231208,122200,3243980250,35550,35550,35550,35500,90
|
|
20231208,122100,3240783750,35550,35550,35550,35550,15
|
|
20231208,122000,3240250500,35550,35550,35600,35550,147
|
|
20231208,121900,3235024400,35650,35600,35650,35600,109
|
|
20231208,121800,3231143850,35600,35600,35600,35600,135
|
|
20231208,121700,3226337850,35600,35600,35600,35550,74
|
|
20231208,121600,3223703500,35550,35600,35600,35550,336
|
|
20231208,121500,3211747050,35600,35550,35600,35550,125
|
|
20231208,121400,3207299950,35600,35600,35600,35550,26
|
|
20231208,121300,3206374400,35600,35550,35600,35550,9
|
|
20231208,121200,3206054200,35600,35600,35600,35550,68
|
|
20231208,121100,3203633450,35550,35500,35600,35500,59
|
|
20231208,121000,3201538400,35500,35500,35600,35500,9
|
|
20231208,120900,3201218300,35600,35450,35600,35450,8
|
|
20231208,120800,3200933650,35600,35550,35600,35400,328
|
|
20231208,120700,3189298650,35500,35550,35600,35500,105
|
|
20231208,120600,3185566150,35550,35500,35550,35450,23
|
|
20231208,120500,3184749350,35500,35500,35500,35450,82
|
|
20231208,120400,3181841950,35500,35550,35600,35500,54
|
|
20231208,120300,3179923550,35500,35550,35550,35500,117
|
|
20231208,120200,3175767700,35550,35400,35550,35400,91
|
|
20231208,120100,3172541500,35450,35600,35600,35400,3044
|
|
20231208,120000,3064459600,35650,35550,35650,35550,63
|
|
20231208,115900,3062219550,35550,35650,35650,35550,128
|
|
20231208,115800,3057662350,35600,35650,35650,35600,23
|
|
20231208,115700,3056843300,35600,35650,35650,35550,227
|
|
20231208,115600,3048761800,35600,35600,35650,35600,230
|
|
20231208,115500,3040572700,35550,35600,35600,35550,183
|
|
20231208,115400,3034065700,35600,35600,35650,35600,592
|
|
20231208,115300,3012990450,35600,35650,35650,35600,40
|
|
20231208,115200,3011564700,35650,35650,35650,35600,36
|
|
20231208,115100,3010281500,35650,35600,35650,35600,321
|
|
20231208,115000,2998853000,35650,35650,35650,35600,84
|
|
20231208,114900,2995858650,35650,35650,35650,35600,14
|
|
20231208,114800,2995359700,35650,35700,35700,35650,119
|
|
20231208,114700,2991115450,35700,35700,35700,35650,39
|
|
20231208,114600,2989724150,35650,35700,35700,35650,11
|
|
20231208,114500,2989331550,35650,35600,35700,35600,28
|
|
20231208,114400,2988332500,35600,35650,35700,35600,124
|
|
20231208,114300,2983916850,35600,35600,35700,35600,115
|
|
20231208,114200,2979820500,35650,35650,35650,35600,30
|
|
20231208,114100,2978751100,35650,35650,35700,35600,31
|
|
20231208,114000,2977646150,35700,35650,35700,35600,64
|
|
20231208,113900,2975367200,35650,35600,35650,35600,105
|
|
20231208,113800,2971625050,35600,35700,35700,35600,349
|
|
20231208,113700,2959182700,35650,35700,35700,35650,119
|
|
20231208,113600,2954939700,35700,35650,35700,35650,32
|
|
20231208,113500,2953797650,35650,35650,35700,35650,80
|
|
20231208,113400,2950941900,35700,35650,35700,35650,6
|
|
20231208,113300,2950727800,35700,35650,35700,35650,23
|
|
20231208,113200,2949906900,35650,35700,35700,35650,122
|
|
20231208,113100,2945556600,35650,35750,35750,35650,283
|
|
20231208,113000,2935453400,35750,35750,35750,35700,121
|
|
20231208,112900,2931127900,35700,35750,35750,35700,22
|
|
20231208,112800,2930341550,35700,35700,35750,35700,20
|
|
20231208,112700,2929627300,35700,35700,35750,35700,71
|
|
20231208,112600,2927091700,35700,35750,35750,35700,9
|
|
20231208,112500,2926770050,35750,35700,35750,35700,140
|
|
20231208,112400,2921766200,35750,35700,35750,35700,21
|
|
20231208,112300,2921015550,35750,35700,35750,35700,32
|
|
20231208,112200,2919872700,35750,35700,35750,35700,27
|
|
20231208,112100,2918907900,35750,35650,35750,35650,64
|
|
20231208,112000,2916623350,35700,35650,35700,35600,753
|
|
20231208,111900,2889778850,35650,35650,35650,35600,44
|
|
20231208,111800,2888211000,35650,35650,35650,35650,142
|
|
20231208,111700,2883148700,35600,35700,35700,35600,70
|
|
20231208,111600,2880652550,35700,35650,35700,35600,77
|
|
20231208,111500,2877903950,35700,35700,35700,35550,479
|
|
20231208,111400,2860854300,35600,35700,35700,35600,100
|
|
20231208,111300,2857287600,35750,35800,35800,35550,145
|
|
20231208,111200,2852104900,35800,35750,35800,35550,1365
|
|
20231208,111100,2803404900,35700,35750,35750,35700,256
|
|
20231208,111000,2794265200,35750,35750,35800,35700,151
|
|
20231208,110900,2788872000,35850,35750,35850,35700,316
|
|
20231208,110800,2777588000,35800,35800,35800,35650,688
|
|
20231208,110700,2753017800,35800,35800,35850,35800,421
|
|
20231208,110600,2737944100,35800,35850,35850,35800,82
|
|
20231208,110500,2735004500,35800,35750,35800,35750,151
|
|
20231208,110400,2729606050,35850,35850,35850,35800,213
|
|
20231208,110300,2721977650,35800,35850,35850,35800,28
|
|
20231208,110200,2720974150,35850,35900,35900,35850,24
|
|
20231208,110100,2720113500,35900,35800,35950,35800,5
|
|
20231208,110000,2719933950,35900,35850,35950,35800,26
|
|
20231208,105900,2719001350,35800,35750,35950,35750,59
|
|
20231208,105800,2716890250,35750,35900,35950,35750,60
|
|
20231208,105700,2714741300,35900,35700,35950,35700,22
|
|
20231208,105600,2713954700,35700,35750,35950,35700,136
|
|
20231208,105500,2709098150,35950,35700,35950,35700,49
|
|
20231208,105400,2707346850,35700,35700,35950,35700,66
|
|
20231208,105300,2704985000,35800,35800,35850,35700,356
|
|
20231208,105200,2692257300,35800,35900,35900,35750,9
|
|
20231208,105100,2691934800,35800,35800,35800,35750,117
|
|
20231208,105000,2687746700,35800,35800,36000,35800,163
|
|
20231208,104900,2681905800,35800,35800,35800,35800,71
|
|
20231208,104800,2679364000,35800,35850,35950,35750,118
|
|
20231208,104700,2675137850,35850,35850,36000,35750,2740
|
|
20231208,104600,2577159600,35850,35950,36000,35850,943
|
|
20231208,104500,2543298400,36100,36150,36150,36000,235
|
|
20231208,104400,2534830600,36150,36150,36150,36050,888
|
|
20231208,104300,2502737150,36150,36100,36150,36000,333
|
|
20231208,104200,2490714150,36150,36150,36150,36100,288
|
|
20231208,104100,2480310350,36150,36150,36150,36100,284
|
|
20231208,104000,2470044600,36150,36150,36150,36100,489
|
|
20231208,103900,2452367500,36150,36050,36150,36050,300
|
|
20231208,103800,2441538150,36050,36100,36100,36000,329
|
|
20231208,103700,2429674350,36100,36150,36150,36050,313
|
|
20231208,103600,2418362900,36150,36100,36150,36050,209
|
|
20231208,103500,2410817500,36100,36150,36150,36050,207
|
|
20231208,103400,2403340200,36150,36100,36150,36050,297
|
|
20231208,103300,2392624350,36100,36150,36150,36050,704
|
|
20231208,103200,2367182300,36150,36150,36150,36050,262
|
|
20231208,103100,2357717550,36150,36150,36150,36100,517
|
|
20231208,103000,2339036700,36200,36200,36200,36100,1136
|
|
20231208,102900,2297961600,36200,36150,36200,36100,520
|
|
20231208,102800,2279160750,36150,36150,36150,36100,520
|
|
20231208,102700,2260363300,36150,36150,36150,36100,1957
|
|
20231208,102600,2189617950,36150,36100,36150,36050,775
|
|
20231208,102500,2161639000,36100,36100,36100,36050,354
|
|
20231208,102400,2148859750,36100,36000,36100,36000,307
|
|
20231208,102300,2137780000,35950,36000,36000,35950,260
|
|
20231208,102200,2128429850,36000,36000,36050,35950,219
|
|
20231208,102100,2120543750,35950,35950,36100,35900,510
|
|
20231208,102000,2102218050,36000,36200,36200,36000,610
|
|
20231208,101900,2080185650,36200,36150,36200,36100,834
|
|
20231208,101800,2050019800,36150,36200,36200,36100,2490
|
|
20231208,101700,1960014050,36150,36000,36150,36000,8540
|
|
20231208,101600,1652103650,36000,36000,36000,35950,471
|
|
20231208,101500,1635152900,35950,35950,36000,35900,2942
|
|
20231208,101400,1529387400,35950,35950,35950,35850,638
|
|
20231208,101300,1506463150,35950,35950,35950,35900,519
|
|
20231208,101200,1487809100,35900,35950,35950,35850,664
|
|
20231208,101100,1463953000,35950,35950,35950,35900,454
|
|
20231208,101000,1447633850,35950,35900,35950,35850,812
|
|
20231208,100900,1418475600,35850,35900,35900,35850,667
|
|
20231208,100800,1394531100,35900,35900,35900,35800,490
|
|
20231208,100700,1376958650,35900,35850,35900,35800,1002
|
|
20231208,100600,1341029600,35850,35800,35850,35750,697
|
|
20231208,100500,1316068650,35800,35800,35850,35800,1307
|
|
20231208,100400,1269268250,35800,35800,35800,35750,363
|
|
20231208,100300,1256273000,35800,35800,35800,35750,249
|
|
20231208,100200,1247359050,35800,35750,35800,35750,539
|
|
20231208,100100,1228063700,35800,35800,35800,35750,492
|
|
20231208,100000,1210451200,35800,35750,35800,35700,295
|
|
20231208,095900,1199894750,35800,35800,35800,35750,468
|
|
20231208,095800,1183143750,35800,35750,35800,35750,9
|
|
20231208,095700,1182821650,35800,35800,35800,35750,153
|
|
20231208,095600,1177351500,35750,35850,35850,35750,273
|
|
20231208,095500,1167565750,35850,35850,35850,35850,122
|
|
20231208,095400,1163192050,35850,35850,35850,35800,354
|
|
20231208,095300,1150501300,35850,35800,35850,35750,1864
|
|
20231208,095200,1083714250,35800,35800,35800,35750,90
|
|
20231208,095100,1080493450,35800,35750,35800,35750,34
|
|
20231208,095000,1079277800,35750,35650,35800,35600,2029
|
|
20231208,094900,1006790300,35700,35750,35750,35650,96
|
|
20231208,094800,1003364400,35700,35700,35750,35700,58
|
|
20231208,094700,1001293300,35700,35650,35700,35600,456
|
|
20231208,094600,985026800,35650,35650,35650,35650,125
|
|
20231208,094500,980570550,35650,35650,35700,35600,220
|
|
20231208,094400,972724250,35650,35650,35750,35650,253
|
|
20231208,094300,963685900,35650,35700,35700,35600,132
|
|
20231208,094200,958983750,35650,35750,35750,35650,407
|
|
20231208,094100,944473750,35750,35700,35800,35650,375
|
|
20231208,094000,931078150,35700,35750,35750,35700,543
|
|
20231208,093900,911688250,35750,35750,35750,35700,474
|
|
20231208,093800,894742850,35750,35700,35750,35700,273
|
|
20231208,093700,884983600,35750,35750,35800,35750,176
|
|
20231208,093600,878691400,35750,35800,35800,35700,108
|
|
20231208,093500,874828550,35750,35750,35800,35700,925
|
|
20231208,093400,841744900,35700,35750,35750,35700,308
|
|
20231208,093300,830742950,35750,35750,35750,35700,247
|
|
20231208,093200,821924300,35750,35750,35750,35700,182
|
|
20231208,093100,815419800,35750,35750,35750,35700,497
|
|
20231208,093000,797652150,35700,35700,35750,35650,529
|
|
20231208,092900,778767800,35650,35650,35700,35650,103
|
|
20231208,092800,775094350,35700,35700,35700,35700,156
|
|
20231208,092700,769525150,35700,35650,35700,35650,88
|
|
20231208,092600,766385950,35650,35650,35700,35650,68
|
|
20231208,092500,763960850,35650,35700,35700,35550,72
|
|
20231208,092400,761391000,35750,35650,35750,35650,2292
|
|
20231208,092300,679661550,35600,35550,35600,35500,2025
|
|
20231208,092200,607672700,35500,35550,35550,35500,565
|
|
20231208,092100,587614500,35550,35550,35600,35550,440
|
|
20231208,092000,571971600,35600,35600,35650,35550,426
|
|
20231208,091900,556810800,35650,35650,35650,35550,182
|
|
20231208,091800,550333200,35600,35700,35700,35600,103
|
|
20231208,091700,546661050,35700,35700,35700,35550,667
|
|
20231208,091600,522874750,35600,35650,35750,35600,1007
|
|
20231208,091500,486983750,35650,35650,35650,35600,401
|
|
20231208,091400,472698500,35650,35700,35700,35600,200
|
|
20231208,091300,465570350,35650,35600,35700,35600,1354
|
|
20231208,091200,417366550,35600,35700,35700,35550,402
|
|
20231208,091100,403034050,35700,35600,35700,35600,338
|
|
20231208,091000,390985100,35650,35600,35650,35500,1502
|
|
20231208,090900,337587600,35600,35600,35650,35550,220
|
|
20231208,090800,329757550,35700,35750,35750,35650,478
|
|
20231208,090700,312700250,35750,35800,35800,35650,225
|
|
20231208,090600,304649750,35800,35750,35900,35750,1819
|
|
20231208,090500,239561950,35750,35600,35800,35550,1085
|
|
20231208,090400,200849850,35600,35500,35600,35500,690
|
|
20231208,090300,176343800,35450,35500,35500,35450,456
|
|
20231208,090200,160166350,35500,35750,35750,35500,2365
|
|
20231208,090100,75867650,35800,35850,35900,35700,699
|
|
20231208,090000,50817500,35800,35650,35900,35650,1413
|