587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,184400,12063761650,35550,35550,35550,35550,31015
|
|
20231214,184300,12063761650,35550,35550,35550,35550,0
|
|
20231214,184200,12063761650,35550,35550,35550,35550,0
|
|
20231214,184100,12063761650,35550,35550,35550,35550,0
|
|
20231214,184000,12063761650,35550,35550,35550,35550,0
|
|
20231214,183900,12063761650,35550,35550,35550,35550,0
|
|
20231214,183800,12063761650,35550,35550,35550,35550,0
|
|
20231214,183700,12063761650,35550,35550,35550,35550,0
|
|
20231214,183600,12063761650,35550,35550,35550,35550,0
|
|
20231214,183500,12063761650,35550,35550,35550,35550,0
|
|
20231214,183400,12063761650,35550,35550,35550,35550,0
|
|
20231214,183300,12063761650,35550,35550,35550,35550,0
|
|
20231214,183200,12063761650,35550,35550,35550,35550,0
|
|
20231214,183100,12063761650,35550,35550,35550,35550,0
|
|
20231214,183000,12063761650,35550,35550,35550,35550,0
|
|
20231214,182900,12063761650,35550,35550,35550,35550,0
|
|
20231214,182800,12063761650,35550,35550,35550,35550,0
|
|
20231214,182700,12063761650,35550,35550,35550,35550,0
|
|
20231214,182600,12063761650,35550,35550,35550,35550,0
|
|
20231214,182500,12063761650,35550,35550,35550,35550,0
|
|
20231214,182400,12063761650,35550,35550,35550,35550,0
|
|
20231214,182300,12063761650,35550,35550,35550,35550,0
|
|
20231214,182200,12063761650,35550,35550,35550,35550,0
|
|
20231214,182100,12063761650,35550,35550,35550,35550,0
|
|
20231214,182000,12063761650,35550,35550,35550,35550,0
|
|
20231214,181900,12063761650,35550,35550,35550,35550,0
|
|
20231214,181800,12063761650,35550,35550,35550,35550,0
|
|
20231214,181700,12063761650,35550,35550,35550,35550,0
|
|
20231214,181600,12063761650,35550,35550,35550,35550,0
|
|
20231214,181500,12063761650,35550,35550,35550,35550,0
|
|
20231214,181400,12063761650,35550,35550,35550,35550,31015
|
|
20231214,181300,12063761650,35550,35550,35550,35550,0
|
|
20231214,181200,12063761650,35550,35550,35550,35550,0
|
|
20231214,181100,12063761650,35550,35550,35550,35550,0
|
|
20231214,181000,12063761650,35550,35550,35550,35550,0
|
|
20231214,180900,12063761650,35550,35550,35550,35550,0
|
|
20231214,180800,12063761650,35550,35550,35550,35550,0
|
|
20231214,180700,12063761650,35550,35550,35550,35550,0
|
|
20231214,180600,12063761650,35550,35550,35550,35550,0
|
|
20231214,180500,12063761650,35550,35550,35550,35550,0
|
|
20231214,180400,12063761650,35550,35550,35550,35550,0
|
|
20231214,180300,12063761650,35550,35550,35550,35550,0
|
|
20231214,180200,12063761650,35550,35550,35550,35550,0
|
|
20231214,180100,12063761650,35550,35550,35550,35550,0
|
|
20231214,180000,12063761650,35550,35550,35550,35550,0
|
|
20231214,175900,12063761650,35550,35550,35550,35550,0
|
|
20231214,175800,12063761650,35550,35550,35550,35550,0
|
|
20231214,175700,12063761650,35550,35550,35550,35550,0
|
|
20231214,175600,12063761650,35550,35550,35550,35550,0
|
|
20231214,175500,12063761650,35550,35550,35550,35550,0
|
|
20231214,175400,12063761650,35550,35550,35550,35550,0
|
|
20231214,175300,12063761650,35550,35550,35550,35550,0
|
|
20231214,175200,12063761650,35550,35550,35550,35550,0
|
|
20231214,175100,12063761650,35550,35550,35550,35550,0
|
|
20231214,175000,12063761650,35550,35550,35550,35550,0
|
|
20231214,174900,12063761650,35550,35550,35550,35550,0
|
|
20231214,174800,12063761650,35550,35550,35550,35550,0
|
|
20231214,174700,12063761650,35550,35550,35550,35550,0
|
|
20231214,174600,12063761650,35550,35550,35550,35550,0
|
|
20231214,174500,12063761650,35550,35550,35550,35550,0
|
|
20231214,174400,12063761650,35550,35550,35550,35550,31015
|
|
20231214,174300,12063761650,35550,35550,35550,35550,0
|
|
20231214,174200,12063761650,35550,35550,35550,35550,0
|
|
20231214,174100,12063761650,35550,35550,35550,35550,0
|
|
20231214,174000,12063761650,35550,35550,35550,35550,0
|
|
20231214,173900,12063761650,35550,35550,35550,35550,0
|
|
20231214,173800,12063761650,35550,35550,35550,35550,0
|
|
20231214,173700,12063761650,35550,35550,35550,35550,0
|
|
20231214,173600,12063761650,35550,35550,35550,35550,0
|
|
20231214,173500,12063761650,35550,35550,35550,35550,0
|
|
20231214,173400,12063761650,35550,35550,35550,35550,0
|
|
20231214,173300,12063761650,35550,35550,35550,35550,0
|
|
20231214,173200,12063761650,35550,35550,35550,35550,0
|
|
20231214,173100,12063761650,35550,35550,35550,35550,0
|
|
20231214,173000,12063761650,35550,35550,35550,35550,0
|
|
20231214,172900,12063761650,35550,35550,35550,35550,0
|
|
20231214,172800,12063761650,35550,35550,35550,35550,0
|
|
20231214,172700,12063761650,35550,35550,35550,35550,0
|
|
20231214,172600,12063761650,35550,35550,35550,35550,0
|
|
20231214,172500,12063761650,35550,35550,35550,35550,0
|
|
20231214,172400,12063761650,35550,35550,35550,35550,0
|
|
20231214,172300,12063761650,35550,35550,35550,35550,0
|
|
20231214,172200,12063761650,35550,35550,35550,35550,0
|
|
20231214,172100,12063761650,35550,35550,35550,35550,0
|
|
20231214,172000,12063761650,35550,35550,35550,35550,0
|
|
20231214,171900,12063761650,35550,35550,35550,35550,0
|
|
20231214,171800,12063761650,35550,35550,35550,35550,0
|
|
20231214,171700,12063761650,35550,35550,35550,35550,0
|
|
20231214,171600,12063761650,35550,35550,35550,35550,0
|
|
20231214,171500,12063761650,35550,35550,35550,35550,0
|
|
20231214,171400,12063761650,35550,35550,35550,35550,31015
|
|
20231214,171300,12063761650,35550,35550,35550,35550,0
|
|
20231214,171200,12063761650,35550,35550,35550,35550,0
|
|
20231214,171100,12063761650,35550,35550,35550,35550,0
|
|
20231214,171000,12063761650,35550,35550,35550,35550,0
|
|
20231214,170900,12063761650,35550,35550,35550,35550,0
|
|
20231214,170800,12063761650,35550,35550,35550,35550,0
|
|
20231214,170700,12063761650,35550,35550,35550,35550,0
|
|
20231214,170600,12063761650,35550,35550,35550,35550,0
|
|
20231214,170500,12063761650,35550,35550,35550,35550,0
|
|
20231214,170400,12063761650,35550,35550,35550,35550,0
|
|
20231214,170300,12063761650,35550,35550,35550,35550,0
|
|
20231214,170200,12063761650,35550,35550,35550,35550,0
|
|
20231214,170100,12063761650,35550,35550,35550,35550,0
|
|
20231214,170000,12063761650,35550,35550,35550,35550,0
|
|
20231214,165900,12063761650,35550,35550,35550,35550,0
|
|
20231214,165800,12063761650,35550,35550,35550,35550,0
|
|
20231214,165700,12063761650,35550,35550,35550,35550,0
|
|
20231214,165600,12063761650,35550,35550,35550,35550,0
|
|
20231214,165500,12063761650,35550,35550,35550,35550,0
|
|
20231214,165400,12063761650,35550,35550,35550,35550,0
|
|
20231214,165300,12063761650,35550,35550,35550,35550,0
|
|
20231214,165200,12063761650,35550,35550,35550,35550,0
|
|
20231214,165100,12063761650,35550,35550,35550,35550,0
|
|
20231214,165000,12063761650,35550,35550,35550,35550,0
|
|
20231214,164900,12063761650,35550,35550,35550,35550,0
|
|
20231214,164800,12063761650,35550,35550,35550,35550,0
|
|
20231214,164700,12063761650,35550,35550,35550,35550,0
|
|
20231214,164600,12063761650,35550,35550,35550,35550,0
|
|
20231214,164500,12063761650,35550,35550,35550,35550,0
|
|
20231214,164400,12063761650,35550,35550,35550,35550,31015
|
|
20231214,164300,12063761650,35550,35550,35550,35550,0
|
|
20231214,164200,12063761650,35550,35550,35550,35550,0
|
|
20231214,164100,12063761650,35550,35550,35550,35550,0
|
|
20231214,164000,12063761650,35550,35550,35550,35550,0
|
|
20231214,163900,12063761650,35550,35550,35550,35550,0
|
|
20231214,163800,12063761650,35550,35550,35550,35550,0
|
|
20231214,163700,12063761650,35550,35550,35550,35550,0
|
|
20231214,163600,12063761650,35550,35550,35550,35550,0
|
|
20231214,163500,12063761650,35550,35550,35550,35550,0
|
|
20231214,163400,12063761650,35550,35550,35550,35550,0
|
|
20231214,163300,12063761650,35550,35550,35550,35550,0
|
|
20231214,163200,12063761650,35550,35550,35550,35550,0
|
|
20231214,163100,12063761650,35550,35550,35550,35550,0
|
|
20231214,163000,12063761650,35550,35550,35550,35550,0
|
|
20231214,162900,12063761650,35550,35550,35550,35550,0
|
|
20231214,162800,12063761650,35550,35550,35550,35550,0
|
|
20231214,162700,12063761650,35550,35550,35550,35550,0
|
|
20231214,162600,12063761650,35550,35550,35550,35550,0
|
|
20231214,162500,12063761650,35550,35550,35550,35550,0
|
|
20231214,162400,12063761650,35550,35550,35550,35550,0
|
|
20231214,162300,12063761650,35550,35550,35550,35550,0
|
|
20231214,162200,12063761650,35550,35550,35550,35550,0
|
|
20231214,162100,12063761650,35550,35550,35550,35550,0
|
|
20231214,162000,12063761650,35550,35550,35550,35550,0
|
|
20231214,161900,12063761650,35550,35550,35550,35550,0
|
|
20231214,161800,12063761650,35550,35550,35550,35550,0
|
|
20231214,161700,12063761650,35550,35550,35550,35550,0
|
|
20231214,161600,12063761650,35550,35550,35550,35550,0
|
|
20231214,161500,12063761650,35550,35550,35550,35550,0
|
|
20231214,161400,12063761650,35550,35550,35550,35550,31015
|
|
20231214,161300,12063761650,35550,35550,35550,35550,0
|
|
20231214,161200,12063761650,35550,35550,35550,35550,0
|
|
20231214,161100,12063761650,35550,35550,35550,35550,0
|
|
20231214,161000,12063761650,35550,35550,35550,35550,0
|
|
20231214,160900,12063761650,35550,35550,35550,35550,0
|
|
20231214,160800,12063761650,35550,35550,35550,35550,0
|
|
20231214,160700,12063761650,35550,35550,35550,35550,0
|
|
20231214,160600,12063761650,35550,35550,35550,35550,0
|
|
20231214,160500,12063761650,35550,35550,35550,35550,0
|
|
20231214,160400,12063761650,35550,35550,35550,35550,0
|
|
20231214,160300,12063761650,35550,35550,35550,35550,0
|
|
20231214,160200,12063761650,35550,35550,35550,35550,0
|
|
20231214,160100,12063761650,35550,35550,35550,35550,0
|
|
20231214,160000,12063761650,35550,35550,35550,35550,0
|
|
20231214,155900,12063761650,35550,35550,35550,35550,0
|
|
20231214,155800,12063761650,35550,35550,35550,35550,0
|
|
20231214,155700,12063761650,35550,35550,35550,35550,0
|
|
20231214,155600,12063761650,35550,35550,35550,35550,0
|
|
20231214,155500,12063761650,35550,35550,35550,35550,0
|
|
20231214,155400,12063761650,35550,35550,35550,35550,0
|
|
20231214,155300,12063761650,35550,35550,35550,35550,0
|
|
20231214,155200,12063761650,35550,35550,35550,35550,0
|
|
20231214,155100,12063761650,35550,35550,35550,35550,0
|
|
20231214,155000,12063761650,35550,35550,35550,35550,0
|
|
20231214,154900,12063761650,35550,35550,35550,35550,0
|
|
20231214,154800,12063761650,35550,35550,35550,35550,0
|
|
20231214,154700,12063761650,35550,35550,35550,35550,0
|
|
20231214,154600,12063761650,35550,35550,35550,35550,0
|
|
20231214,154500,12063761650,35550,35550,35550,35550,0
|
|
20231214,154400,12063761650,35550,35550,35550,35550,31015
|
|
20231214,154300,12063761650,35550,35550,35550,35550,0
|
|
20231214,154200,12063761650,35550,35550,35550,35550,0
|
|
20231214,154100,12063761650,35550,35550,35550,35550,0
|
|
20231214,154000,12063761650,35550,35550,35550,35550,0
|
|
20231214,153900,12063761650,35550,35550,35550,35550,0
|
|
20231214,153800,12063761650,35550,35550,35550,35550,0
|
|
20231214,153700,12063761650,35550,35550,35550,35550,0
|
|
20231214,153600,12063761650,35550,35550,35550,35550,0
|
|
20231214,153500,12063761650,35550,35550,35550,35550,0
|
|
20231214,153400,12063761650,35550,35550,35550,35550,0
|
|
20231214,153300,12063761650,35550,35550,35550,35550,0
|
|
20231214,153200,12063761650,35550,35550,35550,35550,0
|
|
20231214,153100,12063761650,35550,35550,35550,35550,0
|
|
20231214,153000,12063761650,35550,35550,35550,35550,31015
|
|
20231214,152900,10961178400,35500,35500,35500,35500,0
|
|
20231214,152800,10961178400,35500,35500,35500,35500,0
|
|
20231214,152700,10961178400,35500,35500,35500,35500,0
|
|
20231214,152600,10961178400,35500,35500,35500,35500,0
|
|
20231214,152500,10961178400,35500,35500,35500,35500,0
|
|
20231214,152400,10961178400,35500,35500,35500,35500,0
|
|
20231214,152300,10961178400,35500,35500,35500,35500,0
|
|
20231214,152200,10961178400,35500,35500,35500,35500,0
|
|
20231214,152100,10961178400,35500,35500,35500,35500,0
|
|
20231214,152000,10961178400,35500,35500,35500,35500,0
|
|
20231214,151900,10961178400,35500,35500,35550,35500,1001
|
|
20231214,151800,10925639250,35500,35500,35500,35450,2739
|
|
20231214,151700,10828424650,35450,35450,35500,35450,282
|
|
20231214,151600,10818422550,35450,35450,35500,35450,286
|
|
20231214,151500,10808277300,35500,35450,35500,35450,454
|
|
20231214,151400,10792172650,35450,35450,35500,35450,525
|
|
20231214,151300,10773537100,35450,35450,35500,35450,480
|
|
20231214,151200,10756507000,35450,35450,35500,35450,174
|
|
20231214,151100,10750335900,35500,35400,35500,35400,936
|
|
20231214,151000,10717132400,35500,35450,35500,35400,575
|
|
20231214,150900,10696746950,35450,35450,35500,35400,265
|
|
20231214,150800,10687354150,35450,35400,35450,35400,833
|
|
20231214,150700,10657834400,35450,35450,35450,35400,142
|
|
20231214,150600,10652803550,35400,35400,35450,35400,106
|
|
20231214,150500,10649050250,35450,35450,35500,35400,1104
|
|
20231214,150400,10609920300,35400,35400,35500,35400,243
|
|
20231214,150300,10601308700,35400,35450,35500,35400,1974
|
|
20231214,150200,10531337850,35450,35500,35500,35450,116
|
|
20231214,150100,10527224300,35450,35500,35500,35450,1271
|
|
20231214,150000,10482115400,35450,35450,35550,35450,273
|
|
20231214,145900,10472431050,35550,35450,35550,35450,371
|
|
20231214,145800,10459261450,35450,35500,35550,35450,905
|
|
20231214,145700,10427144850,35500,35500,35550,35500,81
|
|
20231214,145600,10424268550,35500,35600,35600,35500,481
|
|
20231214,145500,10407187700,35500,35400,35600,35400,342
|
|
20231214,145400,10395060300,35400,35400,35450,35300,1491
|
|
20231214,145300,10342336250,35450,35450,35450,35350,3777
|
|
20231214,145200,10208611500,35450,35500,35550,35450,2633
|
|
20231214,145100,10115172200,35500,35600,35600,35500,158
|
|
20231214,145000,10109555150,35600,35600,35650,35550,1020
|
|
20231214,144900,10073275150,35600,35600,35650,35600,103
|
|
20231214,144800,10069606300,35600,35600,35650,35550,873
|
|
20231214,144700,10038517600,35600,35650,35700,35600,707
|
|
20231214,144600,10013285900,35650,35650,35700,35600,708
|
|
20231214,144500,9988048150,35650,35650,35650,35600,82
|
|
20231214,144400,9985126150,35600,35600,35650,35600,57
|
|
20231214,144300,9983095450,35650,35600,35650,35600,93
|
|
20231214,144200,9979781450,35650,35550,35650,35550,718
|
|
20231214,144100,9954222100,35550,35600,35600,35550,43
|
|
20231214,144000,9952693150,35600,35600,35600,35550,160
|
|
20231214,143900,9947002850,35600,35550,35600,35550,131
|
|
20231214,143800,9942344550,35600,35650,35650,35550,300
|
|
20231214,143700,9931670950,35600,35600,35650,35600,155
|
|
20231214,143600,9926148000,35650,35700,35700,35600,70
|
|
20231214,143500,9923652550,35700,35700,35700,35550,154
|
|
20231214,143400,9918160250,35550,35650,35700,35550,320
|
|
20231214,143300,9906768250,35650,35650,35750,35550,386
|
|
20231214,143200,9893012100,35650,35650,35750,35600,362
|
|
20231214,143100,9880101550,35650,35700,35750,35600,782
|
|
20231214,143000,9852182800,35750,35600,35750,35600,298
|
|
20231214,142900,9841538550,35750,35650,35750,35600,489
|
|
20231214,142800,9824094950,35650,35750,35750,35650,1073
|
|
20231214,142700,9785781950,35750,35750,35750,35700,1167
|
|
20231214,142600,9744109350,35700,35750,35750,35700,303
|
|
20231214,142500,9733285050,35700,35700,35750,35700,705
|
|
20231214,142400,9708091650,35750,35750,35750,35700,144
|
|
20231214,142300,9702945450,35750,35750,35750,35700,254
|
|
20231214,142200,9693872500,35750,35700,35750,35700,841
|
|
20231214,142100,9663815050,35750,35750,35750,35700,639
|
|
20231214,142000,9640971350,35750,35750,35750,35700,165
|
|
20231214,141900,9635073450,35750,35750,35750,35700,219
|
|
20231214,141800,9627250600,35750,35700,35750,35650,392
|
|
20231214,141700,9613256500,35650,35700,35700,35600,73
|
|
20231214,141600,9610652200,35650,35700,35700,35600,612
|
|
20231214,141500,9588806650,35700,35600,35700,35500,855
|
|
20231214,141400,9558400300,35600,35600,35600,35500,698
|
|
20231214,141300,9533573700,35500,35600,35600,35500,426
|
|
20231214,141200,9518436900,35550,35550,35600,35500,498
|
|
20231214,141100,9500734900,35600,35650,35700,35550,596
|
|
20231214,141000,9479508700,35700,35700,35750,35650,543
|
|
20231214,140900,9460127700,35650,35650,35750,35650,449
|
|
20231214,140800,9444101150,35750,35800,35800,35650,1022
|
|
20231214,140700,9407597800,35800,35850,35850,35750,712
|
|
20231214,140600,9382103550,35850,35850,35850,35800,159
|
|
20231214,140500,9376404600,35800,35800,35850,35800,209
|
|
20231214,140400,9368918050,35800,35850,35850,35750,1311
|
|
20231214,140300,9321981450,35800,35800,35850,35800,241
|
|
20231214,140200,9313343500,35850,35800,35900,35800,274
|
|
20231214,140100,9303518150,35850,35900,35900,35800,300
|
|
20231214,140000,9292762200,35900,35850,35900,35800,254
|
|
20231214,135900,9283656750,35850,35850,35850,35800,174
|
|
20231214,135800,9277418900,35850,35850,35850,35800,240
|
|
20231214,135700,9268815000,35850,35800,35850,35800,389
|
|
20231214,135600,9254872900,35850,35850,35850,35800,523
|
|
20231214,135500,9236132700,35850,35750,35850,35750,362
|
|
20231214,135400,9223169650,35800,35750,35800,35750,411
|
|
20231214,135300,9208456200,35750,35750,35800,35700,269
|
|
20231214,135200,9198839150,35750,35700,35750,35650,373
|
|
20231214,135100,9185522200,35700,35650,35700,35600,573
|
|
20231214,135000,9165091500,35650,35650,35650,35550,1379
|
|
20231214,134900,9115985350,35600,35650,35650,35600,100
|
|
20231214,134800,9112420500,35650,35600,35650,35600,157
|
|
20231214,134700,9106830200,35650,35600,35650,35550,475
|
|
20231214,134600,9089920350,35600,35650,35650,35600,1042
|
|
20231214,134500,9052814900,35650,35650,35650,35600,192
|
|
20231214,134400,9045972450,35650,35650,35650,35600,82
|
|
20231214,134300,9043050600,35650,35650,35650,35600,154
|
|
20231214,134200,9037561550,35650,35550,35650,35550,241
|
|
20231214,134100,9028982200,35600,35550,35600,35550,160
|
|
20231214,134000,9023289500,35550,35600,35600,35550,128
|
|
20231214,133900,9018736700,35600,35600,35600,35500,98
|
|
20231214,133800,9015248300,35600,35600,35600,35450,1071
|
|
20231214,133700,8977211800,35600,35600,35600,35550,289
|
|
20231214,133600,8966923450,35600,35600,35600,35550,482
|
|
20231214,133500,8949770150,35600,35600,35600,35500,372
|
|
20231214,133400,8936533400,35600,35600,35600,35550,221
|
|
20231214,133300,8928673200,35550,35600,35600,35550,124
|
|
20231214,133200,8924258850,35600,35600,35600,35550,173
|
|
20231214,133100,8918100900,35600,35600,35600,35550,86
|
|
20231214,133000,8915041300,35600,35550,35600,35550,131
|
|
20231214,132900,8910378550,35550,35600,35600,35550,529
|
|
20231214,132800,8891549950,35550,35600,35600,35550,97
|
|
20231214,132700,8888096900,35600,35550,35600,35550,169
|
|
20231214,132600,8882081750,35550,35600,35600,35550,83
|
|
20231214,132500,8879127450,35550,35550,35600,35550,103
|
|
20231214,132400,8875461050,35550,35550,35600,35550,86
|
|
20231214,132300,8872400700,35600,35600,35600,35500,101
|
|
20231214,132200,8868808550,35600,35550,35600,35500,204
|
|
20231214,132100,8861554400,35550,35600,35600,35500,149
|
|
20231214,132000,8856257800,35550,35550,35600,35500,150
|
|
20231214,131900,8850923650,35500,35600,35600,35500,273
|
|
20231214,131800,8841216800,35600,35550,35600,35500,592
|
|
20231214,131700,8820148650,35500,35450,35550,35450,120
|
|
20231214,131600,8815888650,35450,35450,35450,35400,118
|
|
20231214,131500,8811706100,35450,35400,35450,35400,253
|
|
20231214,131400,8802747700,35400,35350,35400,35350,88
|
|
20231214,131300,8799633300,35350,35350,35400,35350,191
|
|
20231214,131200,8792872900,35350,35350,35400,35350,11
|
|
20231214,131100,8792483750,35350,35350,35350,35350,9
|
|
20231214,131000,8792165600,35400,35300,35400,35250,147
|
|
20231214,130900,8786972000,35300,35250,35350,35250,53
|
|
20231214,130800,8785101600,35250,35300,35300,35250,1002
|
|
20231214,130700,8749768400,35300,35350,35350,35300,48
|
|
20231214,130600,8748071650,35350,35300,35350,35250,410
|
|
20231214,130500,8733593600,35300,35300,35300,35250,171
|
|
20231214,130400,8727557850,35250,35300,35300,35250,343
|
|
20231214,130300,8715456850,35250,35300,35300,35250,188
|
|
20231214,130200,8708828850,35250,35300,35300,35250,568
|
|
20231214,130100,8688785250,35300,35350,35350,35300,226
|
|
20231214,130000,8680807300,35300,35300,35350,35300,13
|
|
20231214,125900,8680348150,35350,35350,35350,35300,150
|
|
20231214,125800,8675045750,35350,35350,35350,35350,125
|
|
20231214,125700,8670627000,35350,35350,35400,35350,164
|
|
20231214,125600,8664822600,35350,35400,35400,35350,107
|
|
20231214,125500,8661034850,35400,35300,35400,35300,18
|
|
20231214,125400,8660398700,35300,35300,35300,35300,76
|
|
20231214,125300,8657715900,35300,35400,35400,35300,722
|
|
20231214,125200,8632227300,35400,35400,35400,35400,16
|
|
20231214,125100,8631660900,35300,35350,35400,35300,113
|
|
20231214,125000,8627661200,35300,35400,35400,35300,1080
|
|
20231214,124900,8589482000,35400,35450,35500,35400,542
|
|
20231214,124800,8570278900,35500,35450,35500,35450,8
|
|
20231214,124700,8569995200,35500,35500,35500,35500,75
|
|
20231214,124600,8567332700,35500,35500,35500,35500,6
|
|
20231214,124500,8567119700,35500,35500,35500,35450,51
|
|
20231214,124400,8565309550,35500,35450,35500,35450,394
|
|
20231214,124300,8551322800,35500,35500,35500,35500,121
|
|
20231214,124200,8547027300,35500,35450,35500,35450,193
|
|
20231214,124100,8540180800,35450,35500,35500,35450,9
|
|
20231214,124000,8539861600,35500,35450,35500,35450,89
|
|
20231214,123900,8536704250,35400,35400,35400,35400,30
|
|
20231214,123800,8535642250,35400,35400,35400,35350,73
|
|
20231214,123700,8533060300,35400,35350,35400,35350,146
|
|
20231214,123600,8527892600,35350,35350,35400,35300,293
|
|
20231214,123500,8517539800,35350,35400,35400,35350,126
|
|
20231214,123400,8513082850,35400,35350,35400,35350,102
|
|
20231214,123300,8509472800,35350,35350,35350,35300,190
|
|
20231214,123200,8502756350,35350,35350,35350,35350,67
|
|
20231214,123100,8500387900,35350,35350,35350,35300,1122
|
|
20231214,123000,8460759600,35350,35400,35400,35350,347
|
|
20231214,122900,8448480850,35400,35500,35500,35400,611
|
|
20231214,122800,8426840100,35500,35450,35500,35450,55
|
|
20231214,122700,8424889350,35400,35450,35450,35400,158
|
|
20231214,122600,8419288850,35500,35500,35500,35500,188
|
|
20231214,122500,8412614850,35500,35500,35500,35500,23
|
|
20231214,122400,8411798350,35550,35450,35550,35450,53
|
|
20231214,122300,8409916700,35450,35500,35550,35450,643
|
|
20231214,122200,8387117100,35450,35450,35500,35450,27
|
|
20231214,122100,8386159800,35450,35600,35600,35450,548
|
|
20231214,122000,8366705700,35600,35600,35600,35600,4
|
|
20231214,121900,8366563300,35500,35500,35500,35500,950
|
|
20231214,121800,8332838300,35500,35600,35600,35500,286
|
|
20231214,121700,8322670250,35550,35550,35550,35500,162
|
|
20231214,121600,8316911200,35500,35450,35500,35450,193
|
|
20231214,121500,8310060050,35500,35450,35500,35450,44
|
|
20231214,121400,8308500100,35450,35450,35500,35450,234
|
|
20231214,121300,8300204750,35400,35400,35400,35400,29
|
|
20231214,121200,8299178150,35500,35500,35500,35400,1266
|
|
20231214,121100,8254331800,35500,35450,35500,35450,16
|
|
20231214,121000,8253764450,35450,35500,35500,35450,134
|
|
20231214,120900,8249008250,35500,35500,35500,35500,102
|
|
20231214,120800,8245387250,35500,35500,35550,35500,334
|
|
20231214,120700,8233520950,35500,35500,35500,35500,232
|
|
20231214,120600,8225284950,35500,35550,35550,35500,103
|
|
20231214,120500,8221628400,35500,35500,35500,35500,350
|
|
20231214,120400,8209203400,35550,35500,35550,35500,418
|
|
20231214,120300,8194361800,35500,35550,35550,35500,147
|
|
20231214,120200,8189141900,35550,35550,35600,35550,64
|
|
20231214,120100,8186866300,35550,35550,35600,35550,150
|
|
20231214,120000,8181533750,35550,35550,35550,35550,118
|
|
20231214,115900,8177338850,35600,35600,35600,35600,19
|
|
20231214,115800,8176662450,35550,35550,35550,35550,11096
|
|
20231214,115700,7782199650,35600,35600,35600,35600,568
|
|
20231214,115600,7761978850,35600,35600,35600,35600,298
|
|
20231214,115500,7751370050,35650,35650,35650,35650,33
|
|
20231214,115400,7750193600,35650,35600,35650,35600,209
|
|
20231214,115300,7742751700,35650,35600,35650,35600,615
|
|
20231214,115200,7720857650,35600,35650,35650,35600,270
|
|
20231214,115100,7711238750,35650,35650,35650,35600,65
|
|
20231214,115000,7708921850,35650,35650,35650,35650,606
|
|
20231214,114900,7687317950,35650,35650,35650,35650,66
|
|
20231214,114800,7684965050,35650,35700,35700,35650,368
|
|
20231214,114700,7671828300,35700,35700,35700,35700,102
|
|
20231214,114600,7668186900,35700,35700,35750,35700,341
|
|
20231214,114500,7656013150,35700,35700,35700,35700,121
|
|
20231214,114400,7651693450,35700,35750,35750,35700,186
|
|
20231214,114300,7645051550,35750,35700,35750,35700,87
|
|
20231214,114200,7641941550,35700,35700,35700,35700,190
|
|
20231214,114100,7635158550,35650,35650,35650,35650,236
|
|
20231214,114000,7626745150,35650,35800,35800,35650,1742
|
|
20231214,113900,7564527700,35850,35800,35850,35800,34
|
|
20231214,113800,7563310400,35800,35800,35850,35800,91
|
|
20231214,113700,7560052550,35800,35850,35850,35800,111
|
|
20231214,113600,7556078300,35850,35850,35850,35850,18
|
|
20231214,113500,7555433000,35850,35800,35850,35800,9
|
|
20231214,113400,7555110400,35800,35850,35850,35800,51
|
|
20231214,113300,7553284550,35850,35800,35850,35800,4
|
|
20231214,113200,7553141300,35850,35800,35850,35750,195
|
|
20231214,113100,7546164400,35800,35850,35850,35800,67
|
|
20231214,113000,7543762650,35850,35800,35850,35750,117
|
|
20231214,112900,7539573150,35800,35850,35850,35800,336
|
|
20231214,112800,7527544300,35800,35950,35950,35800,606
|
|
20231214,112700,7505796600,35950,35950,35950,35900,236
|
|
20231214,112600,7497319400,35900,35900,36000,35900,78
|
|
20231214,112500,7494515850,35900,35950,35950,35900,80
|
|
20231214,112400,7491640350,35950,35800,35950,35800,157
|
|
20231214,112300,7486000550,35900,35750,35950,35750,335
|
|
20231214,112200,7473989750,35750,35800,35850,35750,923
|
|
20231214,112100,7440949000,35850,35900,35900,35850,392
|
|
20231214,112000,7426894000,35900,35900,35900,35850,29
|
|
20231214,111900,7425854250,35900,35950,35950,35850,261
|
|
20231214,111800,7416484700,35950,36000,36000,35950,258
|
|
20231214,111700,7407207200,35950,35950,35950,35950,62
|
|
20231214,111600,7404978300,35950,36000,36000,35950,160
|
|
20231214,111500,7399225600,36050,36000,36050,36000,32
|
|
20231214,111400,7398072100,36050,36000,36050,36000,554
|
|
20231214,111300,7378108850,35900,35900,36000,35900,309
|
|
20231214,111200,7367003450,35900,35900,35950,35900,170
|
|
20231214,111100,7360900200,35950,35950,35950,35900,317
|
|
20231214,111000,7349514050,36000,35950,36000,35950,157
|
|
20231214,110900,7343866950,36000,36000,36050,36000,1214
|
|
20231214,110800,7300154800,36000,36050,36100,36000,437
|
|
20231214,110700,7284398500,36050,36000,36100,36000,1987
|
|
20231214,110600,7212767400,36000,36100,36100,36000,845
|
|
20231214,110500,7182285750,36100,36100,36100,36050,354
|
|
20231214,110400,7169508900,36100,36000,36150,36000,2533
|
|
20231214,110300,7078068700,35850,35900,36100,35800,14842
|
|
20231214,110200,6543901500,35800,35800,35950,35750,1695
|
|
20231214,110100,6483150900,35850,35850,35900,35850,73
|
|
20231214,110000,6480533350,35800,35850,35900,35800,301
|
|
20231214,105900,6469742700,35850,35850,35850,35800,244
|
|
20231214,105800,6461000350,35850,35850,35850,35850,44
|
|
20231214,105700,6459422950,35850,35750,35850,35750,984
|
|
20231214,105600,6424219200,35800,35750,35800,35750,603
|
|
20231214,105500,6402660450,35750,35750,35750,35700,100
|
|
20231214,105400,6399085500,35800,35800,35850,35800,104
|
|
20231214,105300,6395362250,35800,35850,35850,35750,68
|
|
20231214,105200,6392925700,35700,35700,35850,35700,368
|
|
20231214,105100,6379787800,35700,35700,35800,35700,894
|
|
20231214,105000,6347838700,35700,35750,35800,35700,913
|
|
20231214,104900,6315223650,35750,35800,35850,35750,224
|
|
20231214,104800,6307202150,35850,35900,35900,35850,18
|
|
20231214,104700,6306556800,35850,35800,35900,35800,88
|
|
20231214,104600,6303403200,35850,35900,35900,35850,80
|
|
20231214,104500,6300533400,35900,35800,35900,35750,654
|
|
20231214,104400,6277093750,35800,35800,35800,35750,216
|
|
20231214,104300,6269365150,35750,35750,35750,35750,10
|
|
20231214,104200,6269007650,35750,35700,35750,35700,541
|
|
20231214,104100,6249683800,35700,35750,35750,35700,222
|
|
20231214,104000,6241758200,35700,35650,35700,35600,265
|
|
20231214,103900,6232303550,35600,35650,35700,35600,868
|
|
20231214,103800,6201385550,35650,35650,35650,35650,212
|
|
20231214,103700,6193827750,35650,35700,35700,35650,519
|
|
20231214,103600,6175316800,35700,35750,35750,35650,1044
|
|
20231214,103500,6138045750,35750,35750,35750,35700,372
|
|
20231214,103400,6124751750,35800,35750,35800,35700,905
|
|
20231214,103300,6092403600,35800,35950,35950,35800,2376
|
|
20231214,103200,6007218800,35950,36000,36000,35950,540
|
|
20231214,103100,5987805700,36000,36000,36050,35950,187
|
|
20231214,103000,5981072700,36050,36050,36050,36000,438
|
|
20231214,102900,5965298550,36050,36050,36050,36000,373
|
|
20231214,102800,5951852100,36000,36100,36100,36000,299
|
|
20231214,102700,5941069800,36050,36000,36100,35950,1033
|
|
20231214,102600,5903847200,36000,36000,36050,35950,1633
|
|
20231214,102500,5844997700,35950,36000,36000,35950,827
|
|
20231214,102400,5815241650,35950,36000,36000,35950,5
|
|
20231214,102300,5815061750,36000,36000,36050,35900,831
|
|
20231214,102200,5785146450,35900,36000,36000,35900,796
|
|
20231214,102100,5756535400,36000,36050,36050,36000,654
|
|
20231214,102000,5732991250,36000,36050,36050,36000,269
|
|
20231214,101900,5723299550,36050,36100,36100,36050,594
|
|
20231214,101800,5701860800,36100,36000,36100,36000,1698
|
|
20231214,101700,5640655900,36000,36000,36000,35950,1226
|
|
20231214,101600,5596528400,35950,36000,36000,35950,226
|
|
20231214,101500,5588397650,36000,36000,36000,35950,234
|
|
20231214,101400,5579977500,35950,35900,36050,35900,2124
|
|
20231214,101300,5503614100,35850,35900,35900,35850,147
|
|
20231214,101200,5498338850,35850,35950,35950,35850,381
|
|
20231214,101100,5484651550,35900,35900,35950,35850,376
|
|
20231214,101000,5471152800,35850,36050,36050,35850,383
|
|
20231214,100900,5457416400,35900,36050,36050,35850,880
|
|
20231214,100800,5425830650,35850,36050,36100,35850,1824
|
|
20231214,100700,5360111250,36000,36050,36050,36000,335
|
|
20231214,100600,5348048400,36000,36050,36100,36000,448
|
|
20231214,100500,5331895500,36000,35950,36000,35850,5317
|
|
20231214,100400,5140615000,35950,35950,35950,35900,760
|
|
20231214,100300,5113325050,35900,35950,35950,35900,66
|
|
20231214,100200,5110955050,35900,35950,35950,35900,223
|
|
20231214,100100,5102945850,35950,35950,35950,35900,1952
|
|
20231214,100000,5032773750,35900,35900,35950,35900,371
|
|
20231214,095900,5019437700,35900,35900,35900,35850,1108
|
|
20231214,095800,4979675950,35900,35900,35950,35850,573
|
|
20231214,095700,4959103800,35900,35850,35900,35850,379
|
|
20231214,095600,4945500650,35900,35900,35900,35850,804
|
|
20231214,095500,4916641350,35900,35850,35900,35850,686
|
|
20231214,095400,4892022200,35850,35900,35900,35850,371
|
|
20231214,095300,4878707900,35850,35900,35900,35850,368
|
|
20231214,095200,4865505450,35900,35850,35900,35800,858
|
|
20231214,095100,4834748600,35850,35800,35850,35750,282
|
|
20231214,095000,4824647100,35800,35800,35850,35750,276
|
|
20231214,094900,4814766450,35750,35850,35850,35750,597
|
|
20231214,094800,4793411000,35800,35800,35850,35750,323
|
|
20231214,094700,4781850200,35750,35850,35850,35750,1541
|
|
20231214,094600,4726678400,35850,35850,35850,35800,645
|
|
20231214,094500,4703563150,35850,35800,35850,35800,286
|
|
20231214,094400,4693310200,35850,35800,35850,35750,753
|
|
20231214,094300,4666366750,35700,35800,35850,35700,1711
|
|
20231214,094200,4605111900,35800,35800,35850,35700,1389
|
|
20231214,094100,4555403600,35800,36050,36050,35750,4862
|
|
20231214,094000,4380899800,36050,36000,36150,35950,2135
|
|
20231214,093900,4303999300,36050,36150,36150,35950,1879
|
|
20231214,093800,4236270650,36150,36150,36150,36000,4692
|
|
20231214,093700,4067130150,36200,36250,36350,36150,2744
|
|
20231214,093600,3967688200,36300,36400,36400,36200,4599
|
|
20231214,093500,3800621250,36400,36300,36450,36250,4457
|
|
20231214,093400,3638611900,36300,36200,36300,36150,3094
|
|
20231214,093300,3526512500,36200,36050,36200,36050,3727
|
|
20231214,093200,3391840900,36100,36050,36100,36000,1526
|
|
20231214,093100,3336826750,36050,36100,36100,36000,5690
|
|
20231214,093000,3131637300,36100,36000,36100,35950,2829
|
|
20231214,092900,3029704050,35950,36050,36100,35900,3129
|
|
20231214,092800,2917025850,36050,36000,36050,35950,8649
|
|
20231214,092700,2605581700,35950,35850,36000,35800,6685
|
|
20231214,092600,2365616500,35850,35900,35900,35750,1688
|
|
20231214,092500,2305106800,35850,35850,35900,35850,1120
|
|
20231214,092400,2264929100,35850,35900,35900,35850,1811
|
|
20231214,092300,2199987750,35850,35700,35950,35700,6399
|
|
20231214,092200,1970642550,35700,35750,35800,35700,3430
|
|
20231214,092100,1848057200,35750,35650,35750,35650,1100
|
|
20231214,092000,1808784200,35650,35650,35650,35650,975
|
|
20231214,091900,1774025450,35650,35600,35650,35550,1439
|
|
20231214,091800,1722794700,35650,35650,35700,35550,1758
|
|
20231214,091700,1660140300,35650,35750,35750,35600,856
|
|
20231214,091600,1629580650,35750,35750,35800,35700,1005
|
|
20231214,091500,1593666800,35750,35750,35750,35650,2404
|
|
20231214,091400,1507888150,35650,35800,35850,35650,3256
|
|
20231214,091300,1391338900,35800,35400,35850,35400,10817
|
|
20231214,091200,1006083400,35400,35350,35400,35250,1083
|
|
20231214,091100,967823600,35350,35400,35450,35350,1472
|
|
20231214,091000,915721100,35400,35500,35500,35400,2232
|
|
20231214,090900,836542900,35450,35450,35500,35450,2522
|
|
20231214,090800,747106100,35450,35400,35450,35350,936
|
|
20231214,090700,713956700,35350,35250,35450,35200,5041
|
|
20231214,090600,535858350,35200,35250,35250,35150,558
|
|
20231214,090500,516222350,35200,35250,35300,35200,1029
|
|
20231214,090400,479984200,35250,35300,35300,35200,1271
|
|
20231214,090300,435206550,35250,35250,35300,35200,932
|
|
20231214,090200,402360750,35300,35300,35350,35250,1145
|
|
20231214,090100,361976600,35250,35400,35550,35250,3351
|
|
20231214,090000,243188950,35400,35300,35500,35300,6880
|